699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203600,676883950,26850,26850,26850,26850,693
|
|
20230925,203500,676883950,26850,26850,26850,26850,0
|
|
20230925,203400,676883950,26850,26850,26850,26850,0
|
|
20230925,203300,676883950,26850,26850,26850,26850,0
|
|
20230925,203200,676883950,26850,26850,26850,26850,0
|
|
20230925,203100,676883950,26850,26850,26850,26850,0
|
|
20230925,203000,676883950,26850,26850,26850,26850,0
|
|
20230925,202900,676883950,26850,26850,26850,26850,0
|
|
20230925,202800,676883950,26850,26850,26850,26850,0
|
|
20230925,202700,676883950,26850,26850,26850,26850,0
|
|
20230925,202600,676883950,26850,26850,26850,26850,0
|
|
20230925,202500,676883950,26850,26850,26850,26850,0
|
|
20230925,202400,676883950,26850,26850,26850,26850,0
|
|
20230925,202300,676883950,26850,26850,26850,26850,0
|
|
20230925,202200,676883950,26850,26850,26850,26850,0
|
|
20230925,202100,676883950,26850,26850,26850,26850,0
|
|
20230925,202000,676883950,26850,26850,26850,26850,0
|
|
20230925,201900,676883950,26850,26850,26850,26850,0
|
|
20230925,201800,676883950,26850,26850,26850,26850,0
|
|
20230925,201700,676883950,26850,26850,26850,26850,0
|
|
20230925,201600,676883950,26850,26850,26850,26850,0
|
|
20230925,201500,676883950,26850,26850,26850,26850,0
|
|
20230925,201400,676883950,26850,26850,26850,26850,0
|
|
20230925,201300,676883950,26850,26850,26850,26850,0
|
|
20230925,201200,676883950,26850,26850,26850,26850,0
|
|
20230925,201100,676883950,26850,26850,26850,26850,0
|
|
20230925,201000,676883950,26850,26850,26850,26850,0
|
|
20230925,200900,676883950,26850,26850,26850,26850,0
|
|
20230925,200800,676883950,26850,26850,26850,26850,0
|
|
20230925,200700,676883950,26850,26850,26850,26850,0
|
|
20230925,200600,676883950,26850,26850,26850,26850,693
|
|
20230925,200500,676883950,26850,26850,26850,26850,0
|
|
20230925,200400,676883950,26850,26850,26850,26850,0
|
|
20230925,200300,676883950,26850,26850,26850,26850,0
|
|
20230925,200200,676883950,26850,26850,26850,26850,0
|
|
20230925,200100,676883950,26850,26850,26850,26850,0
|
|
20230925,200000,676883950,26850,26850,26850,26850,0
|
|
20230925,195900,676883950,26850,26850,26850,26850,0
|
|
20230925,195800,676883950,26850,26850,26850,26850,0
|
|
20230925,195700,676883950,26850,26850,26850,26850,0
|
|
20230925,195600,676883950,26850,26850,26850,26850,0
|
|
20230925,195500,676883950,26850,26850,26850,26850,0
|
|
20230925,195400,676883950,26850,26850,26850,26850,0
|
|
20230925,195300,676883950,26850,26850,26850,26850,0
|
|
20230925,195200,676883950,26850,26850,26850,26850,0
|
|
20230925,195100,676883950,26850,26850,26850,26850,0
|
|
20230925,195000,676883950,26850,26850,26850,26850,0
|
|
20230925,194900,676883950,26850,26850,26850,26850,0
|
|
20230925,194800,676883950,26850,26850,26850,26850,0
|
|
20230925,194700,676883950,26850,26850,26850,26850,0
|
|
20230925,194600,676883950,26850,26850,26850,26850,0
|
|
20230925,194500,676883950,26850,26850,26850,26850,0
|
|
20230925,194400,676883950,26850,26850,26850,26850,0
|
|
20230925,194300,676883950,26850,26850,26850,26850,0
|
|
20230925,194200,676883950,26850,26850,26850,26850,0
|
|
20230925,194100,676883950,26850,26850,26850,26850,0
|
|
20230925,194000,676883950,26850,26850,26850,26850,0
|
|
20230925,193900,676883950,26850,26850,26850,26850,0
|
|
20230925,193800,676883950,26850,26850,26850,26850,0
|
|
20230925,193700,676883950,26850,26850,26850,26850,0
|
|
20230925,193600,676883950,26850,26850,26850,26850,693
|
|
20230925,193500,676883950,26850,26850,26850,26850,0
|
|
20230925,193400,676883950,26850,26850,26850,26850,0
|
|
20230925,193300,676883950,26850,26850,26850,26850,0
|
|
20230925,193200,676883950,26850,26850,26850,26850,0
|
|
20230925,193100,676883950,26850,26850,26850,26850,0
|
|
20230925,193000,676883950,26850,26850,26850,26850,0
|
|
20230925,192900,676883950,26850,26850,26850,26850,0
|
|
20230925,192800,676883950,26850,26850,26850,26850,0
|
|
20230925,192700,676883950,26850,26850,26850,26850,0
|
|
20230925,192600,676883950,26850,26850,26850,26850,0
|
|
20230925,192500,676883950,26850,26850,26850,26850,0
|
|
20230925,192400,676883950,26850,26850,26850,26850,0
|
|
20230925,192300,676883950,26850,26850,26850,26850,0
|
|
20230925,192200,676883950,26850,26850,26850,26850,0
|
|
20230925,192100,676883950,26850,26850,26850,26850,0
|
|
20230925,192000,676883950,26850,26850,26850,26850,0
|
|
20230925,191900,676883950,26850,26850,26850,26850,0
|
|
20230925,191800,676883950,26850,26850,26850,26850,0
|
|
20230925,191700,676883950,26850,26850,26850,26850,0
|
|
20230925,191600,676883950,26850,26850,26850,26850,0
|
|
20230925,191500,676883950,26850,26850,26850,26850,0
|
|
20230925,191400,676883950,26850,26850,26850,26850,0
|
|
20230925,191300,676883950,26850,26850,26850,26850,0
|
|
20230925,191200,676883950,26850,26850,26850,26850,0
|
|
20230925,191100,676883950,26850,26850,26850,26850,0
|
|
20230925,191000,676883950,26850,26850,26850,26850,0
|
|
20230925,190900,676883950,26850,26850,26850,26850,0
|
|
20230925,190800,676883950,26850,26850,26850,26850,0
|
|
20230925,190700,676883950,26850,26850,26850,26850,0
|
|
20230925,190600,676883950,26850,26850,26850,26850,693
|
|
20230925,190500,676883950,26850,26850,26850,26850,0
|
|
20230925,190400,676883950,26850,26850,26850,26850,0
|
|
20230925,190300,676883950,26850,26850,26850,26850,0
|
|
20230925,190200,676883950,26850,26850,26850,26850,0
|
|
20230925,190100,676883950,26850,26850,26850,26850,0
|
|
20230925,190000,676883950,26850,26850,26850,26850,0
|
|
20230925,185900,676883950,26850,26850,26850,26850,0
|
|
20230925,185800,676883950,26850,26850,26850,26850,0
|
|
20230925,185700,676883950,26850,26850,26850,26850,0
|
|
20230925,185600,676883950,26850,26850,26850,26850,0
|
|
20230925,185500,676883950,26850,26850,26850,26850,0
|
|
20230925,185400,676883950,26850,26850,26850,26850,0
|
|
20230925,185300,676883950,26850,26850,26850,26850,0
|
|
20230925,185200,676883950,26850,26850,26850,26850,0
|
|
20230925,185100,676883950,26850,26850,26850,26850,0
|
|
20230925,185000,676883950,26850,26850,26850,26850,0
|
|
20230925,184900,676883950,26850,26850,26850,26850,0
|
|
20230925,184800,676883950,26850,26850,26850,26850,0
|
|
20230925,184700,676883950,26850,26850,26850,26850,0
|
|
20230925,184600,676883950,26850,26850,26850,26850,0
|
|
20230925,184500,676883950,26850,26850,26850,26850,0
|
|
20230925,184400,676883950,26850,26850,26850,26850,0
|
|
20230925,184300,676883950,26850,26850,26850,26850,0
|
|
20230925,184200,676883950,26850,26850,26850,26850,0
|
|
20230925,184100,676883950,26850,26850,26850,26850,0
|
|
20230925,184000,676883950,26850,26850,26850,26850,0
|
|
20230925,183900,676883950,26850,26850,26850,26850,0
|
|
20230925,183800,676883950,26850,26850,26850,26850,0
|
|
20230925,183700,676883950,26850,26850,26850,26850,0
|
|
20230925,183600,676883950,26850,26850,26850,26850,693
|
|
20230925,183500,676883950,26850,26850,26850,26850,0
|
|
20230925,183400,676883950,26850,26850,26850,26850,0
|
|
20230925,183300,676883950,26850,26850,26850,26850,0
|
|
20230925,183200,676883950,26850,26850,26850,26850,0
|
|
20230925,183100,676883950,26850,26850,26850,26850,0
|
|
20230925,183000,676883950,26850,26850,26850,26850,0
|
|
20230925,182900,676883950,26850,26850,26850,26850,0
|
|
20230925,182800,676883950,26850,26850,26850,26850,0
|
|
20230925,182700,676883950,26850,26850,26850,26850,0
|
|
20230925,182600,676883950,26850,26850,26850,26850,0
|
|
20230925,182500,676883950,26850,26850,26850,26850,0
|
|
20230925,182400,676883950,26850,26850,26850,26850,0
|
|
20230925,182300,676883950,26850,26850,26850,26850,0
|
|
20230925,182200,676883950,26850,26850,26850,26850,0
|
|
20230925,182100,676883950,26850,26850,26850,26850,0
|
|
20230925,182000,676883950,26850,26850,26850,26850,0
|
|
20230925,181900,676883950,26850,26850,26850,26850,0
|
|
20230925,181800,676883950,26850,26850,26850,26850,0
|
|
20230925,181700,676883950,26850,26850,26850,26850,0
|
|
20230925,181600,676883950,26850,26850,26850,26850,0
|
|
20230925,181500,676883950,26850,26850,26850,26850,0
|
|
20230925,181400,676883950,26850,26850,26850,26850,0
|
|
20230925,181300,676883950,26850,26850,26850,26850,0
|
|
20230925,181200,676883950,26850,26850,26850,26850,0
|
|
20230925,181100,676883950,26850,26850,26850,26850,0
|
|
20230925,181000,676883950,26850,26850,26850,26850,0
|
|
20230925,180900,676883950,26850,26850,26850,26850,0
|
|
20230925,180800,676883950,26850,26850,26850,26850,0
|
|
20230925,180700,676883950,26850,26850,26850,26850,0
|
|
20230925,180600,676883950,26850,26850,26850,26850,693
|
|
20230925,180500,676883950,26850,26850,26850,26850,0
|
|
20230925,180400,676883950,26850,26850,26850,26850,0
|
|
20230925,180300,676883950,26850,26850,26850,26850,0
|
|
20230925,180200,676883950,26850,26850,26850,26850,0
|
|
20230925,180100,676883950,26850,26850,26850,26850,0
|
|
20230925,180000,676883950,26850,26850,26850,26850,0
|
|
20230925,175900,676883950,26850,26850,26850,26850,0
|
|
20230925,175800,676883950,26850,26850,26850,26850,0
|
|
20230925,175700,676883950,26850,26850,26850,26850,0
|
|
20230925,175600,676883950,26850,26850,26850,26850,0
|
|
20230925,175500,676883950,26850,26850,26850,26850,0
|
|
20230925,175400,676883950,26850,26850,26850,26850,0
|
|
20230925,175300,676883950,26850,26850,26850,26850,0
|
|
20230925,175200,676883950,26850,26850,26850,26850,0
|
|
20230925,175100,676883950,26850,26850,26850,26850,0
|
|
20230925,175000,676883950,26850,26850,26850,26850,0
|
|
20230925,174900,676883950,26850,26850,26850,26850,0
|
|
20230925,174800,676883950,26850,26850,26850,26850,0
|
|
20230925,174700,676883950,26850,26850,26850,26850,0
|
|
20230925,174600,676883950,26850,26850,26850,26850,0
|
|
20230925,174500,676883950,26850,26850,26850,26850,0
|
|
20230925,174400,676883950,26850,26850,26850,26850,0
|
|
20230925,174300,676883950,26850,26850,26850,26850,0
|
|
20230925,174200,676883950,26850,26850,26850,26850,0
|
|
20230925,174100,676883950,26850,26850,26850,26850,0
|
|
20230925,174000,676883950,26850,26850,26850,26850,0
|
|
20230925,173900,676883950,26850,26850,26850,26850,0
|
|
20230925,173800,676883950,26850,26850,26850,26850,0
|
|
20230925,173700,676883950,26850,26850,26850,26850,0
|
|
20230925,173600,676883950,26850,26850,26850,26850,693
|
|
20230925,173500,676883950,26850,26850,26850,26850,0
|
|
20230925,173400,676883950,26850,26850,26850,26850,0
|
|
20230925,173300,676883950,26850,26850,26850,26850,0
|
|
20230925,173200,676883950,26850,26850,26850,26850,0
|
|
20230925,173100,676883950,26850,26850,26850,26850,0
|
|
20230925,173000,676883950,26850,26850,26850,26850,0
|
|
20230925,172900,676883950,26850,26850,26850,26850,0
|
|
20230925,172800,676883950,26850,26850,26850,26850,0
|
|
20230925,172700,676883950,26850,26850,26850,26850,0
|
|
20230925,172600,676883950,26850,26850,26850,26850,0
|
|
20230925,172500,676883950,26850,26850,26850,26850,0
|
|
20230925,172400,676883950,26850,26850,26850,26850,0
|
|
20230925,172300,676883950,26850,26850,26850,26850,0
|
|
20230925,172200,676883950,26850,26850,26850,26850,0
|
|
20230925,172100,676883950,26850,26850,26850,26850,0
|
|
20230925,172000,676883950,26850,26850,26850,26850,0
|
|
20230925,171900,676883950,26850,26850,26850,26850,0
|
|
20230925,171800,676883950,26850,26850,26850,26850,0
|
|
20230925,171700,676883950,26850,26850,26850,26850,0
|
|
20230925,171600,676883950,26850,26850,26850,26850,0
|
|
20230925,171500,676883950,26850,26850,26850,26850,0
|
|
20230925,171400,676883950,26850,26850,26850,26850,0
|
|
20230925,171300,676883950,26850,26850,26850,26850,0
|
|
20230925,171200,676883950,26850,26850,26850,26850,0
|
|
20230925,171100,676883950,26850,26850,26850,26850,0
|
|
20230925,171000,676883950,26850,26850,26850,26850,0
|
|
20230925,170900,676883950,26850,26850,26850,26850,0
|
|
20230925,170800,676883950,26850,26850,26850,26850,0
|
|
20230925,170700,676883950,26850,26850,26850,26850,0
|
|
20230925,170600,676883950,26850,26850,26850,26850,693
|
|
20230925,170500,676883950,26850,26850,26850,26850,0
|
|
20230925,170400,676883950,26850,26850,26850,26850,0
|
|
20230925,170300,676883950,26850,26850,26850,26850,0
|
|
20230925,170200,676883950,26850,26850,26850,26850,0
|
|
20230925,170100,676883950,26850,26850,26850,26850,0
|
|
20230925,170000,676883950,26850,26850,26850,26850,0
|
|
20230925,165900,676883950,26850,26850,26850,26850,0
|
|
20230925,165800,676883950,26850,26850,26850,26850,0
|
|
20230925,165700,676883950,26850,26850,26850,26850,0
|
|
20230925,165600,676883950,26850,26850,26850,26850,0
|
|
20230925,165500,676883950,26850,26850,26850,26850,0
|
|
20230925,165400,676883950,26850,26850,26850,26850,0
|
|
20230925,165300,676883950,26850,26850,26850,26850,0
|
|
20230925,165200,676883950,26850,26850,26850,26850,0
|
|
20230925,165100,676883950,26850,26850,26850,26850,0
|
|
20230925,165000,676883950,26850,26850,26850,26850,0
|
|
20230925,164900,676883950,26850,26850,26850,26850,0
|
|
20230925,164800,676883950,26850,26850,26850,26850,0
|
|
20230925,164700,676883950,26850,26850,26850,26850,0
|
|
20230925,164600,676883950,26850,26850,26850,26850,0
|
|
20230925,164500,676883950,26850,26850,26850,26850,0
|
|
20230925,164400,676883950,26850,26850,26850,26850,0
|
|
20230925,164300,676883950,26850,26850,26850,26850,0
|
|
20230925,164200,676883950,26850,26850,26850,26850,0
|
|
20230925,164100,676883950,26850,26850,26850,26850,0
|
|
20230925,164000,676883950,26850,26850,26850,26850,0
|
|
20230925,163900,676883950,26850,26850,26850,26850,0
|
|
20230925,163800,676883950,26850,26850,26850,26850,0
|
|
20230925,163700,676883950,26850,26850,26850,26850,0
|
|
20230925,163600,676883950,26850,26850,26850,26850,693
|
|
20230925,163500,676883950,26850,26850,26850,26850,0
|
|
20230925,163400,676883950,26850,26850,26850,26850,0
|
|
20230925,163300,676883950,26850,26850,26850,26850,0
|
|
20230925,163200,676883950,26850,26850,26850,26850,0
|
|
20230925,163100,676883950,26850,26850,26850,26850,0
|
|
20230925,163000,676883950,26850,26850,26850,26850,0
|
|
20230925,162900,676883950,26850,26850,26850,26850,0
|
|
20230925,162800,676883950,26850,26850,26850,26850,0
|
|
20230925,162700,676883950,26850,26850,26850,26850,0
|
|
20230925,162600,676883950,26850,26850,26850,26850,0
|
|
20230925,162500,676883950,26850,26850,26850,26850,0
|
|
20230925,162400,676883950,26850,26850,26850,26850,0
|
|
20230925,162300,676883950,26850,26850,26850,26850,0
|
|
20230925,162200,676883950,26850,26850,26850,26850,0
|
|
20230925,162100,676883950,26850,26850,26850,26850,0
|
|
20230925,162000,676883950,26850,26850,26850,26850,0
|
|
20230925,161900,676883950,26850,26850,26850,26850,0
|
|
20230925,161800,676883950,26850,26850,26850,26850,0
|
|
20230925,161700,676883950,26850,26850,26850,26850,0
|
|
20230925,161600,676883950,26850,26850,26850,26850,0
|
|
20230925,161500,676883950,26850,26850,26850,26850,0
|
|
20230925,161400,676883950,26850,26850,26850,26850,0
|
|
20230925,161300,676883950,26850,26850,26850,26850,0
|
|
20230925,161200,676883950,26850,26850,26850,26850,0
|
|
20230925,161100,676883950,26850,26850,26850,26850,0
|
|
20230925,161000,676883950,26850,26850,26850,26850,0
|
|
20230925,160900,676883950,26850,26850,26850,26850,0
|
|
20230925,160800,676883950,26850,26850,26850,26850,0
|
|
20230925,160700,676883950,26850,26850,26850,26850,0
|
|
20230925,160600,676883950,26850,26850,26850,26850,693
|
|
20230925,160500,676883950,26850,26850,26850,26850,0
|
|
20230925,160400,676883950,26850,26850,26850,26850,0
|
|
20230925,160300,676883950,26850,26850,26850,26850,0
|
|
20230925,160200,676883950,26850,26850,26850,26850,0
|
|
20230925,160100,676883950,26850,26850,26850,26850,0
|
|
20230925,160000,676883950,26850,26850,26850,26850,0
|
|
20230925,155900,676883950,26850,26850,26850,26850,0
|
|
20230925,155800,676883950,26850,26850,26850,26850,0
|
|
20230925,155700,676883950,26850,26850,26850,26850,0
|
|
20230925,155600,676883950,26850,26850,26850,26850,0
|
|
20230925,155500,676883950,26850,26850,26850,26850,0
|
|
20230925,155400,676883950,26850,26850,26850,26850,0
|
|
20230925,155300,676883950,26850,26850,26850,26850,0
|
|
20230925,155200,676883950,26850,26850,26850,26850,0
|
|
20230925,155100,676883950,26850,26850,26850,26850,0
|
|
20230925,155000,676883950,26850,26850,26850,26850,0
|
|
20230925,154900,676883950,26850,26850,26850,26850,0
|
|
20230925,154800,676883950,26850,26850,26850,26850,0
|
|
20230925,154700,676883950,26850,26850,26850,26850,0
|
|
20230925,154600,676883950,26850,26850,26850,26850,0
|
|
20230925,154500,676883950,26850,26850,26850,26850,0
|
|
20230925,154400,676883950,26850,26850,26850,26850,0
|
|
20230925,154300,676883950,26850,26850,26850,26850,0
|
|
20230925,154200,676883950,26850,26850,26850,26850,0
|
|
20230925,154100,676883950,26850,26850,26850,26850,0
|
|
20230925,154000,676883950,26850,26850,26850,26850,0
|
|
20230925,153900,676883950,26850,26850,26850,26850,0
|
|
20230925,153800,676883950,26850,26850,26850,26850,0
|
|
20230925,153700,676883950,26850,26850,26850,26850,0
|
|
20230925,153600,676883950,26850,26850,26850,26850,693
|
|
20230925,153500,676883950,26850,26850,26850,26850,0
|
|
20230925,153400,676883950,26850,26850,26850,26850,0
|
|
20230925,153300,676883950,26850,26850,26850,26850,0
|
|
20230925,153200,676883950,26850,26850,26850,26850,0
|
|
20230925,153100,676883950,26850,26850,26850,26850,0
|
|
20230925,153000,676883950,26850,26850,26850,26850,693
|
|
20230925,152900,658276900,26850,26850,26850,26850,0
|
|
20230925,152800,658276900,26850,26850,26850,26850,0
|
|
20230925,152700,658276900,26850,26850,26850,26850,0
|
|
20230925,152600,658276900,26850,26850,26850,26850,0
|
|
20230925,152500,658276900,26850,26850,26850,26850,0
|
|
20230925,152400,658276900,26850,26850,26850,26850,0
|
|
20230925,152300,658276900,26850,26850,26850,26850,0
|
|
20230925,152200,658276900,26850,26850,26850,26850,0
|
|
20230925,152100,658276900,26850,26850,26850,26850,0
|
|
20230925,152000,658276900,26850,26850,26850,26850,0
|
|
20230925,151900,658276900,26850,26850,26850,26850,69
|
|
20230925,151800,656424250,26700,26750,26750,26700,234
|
|
20230925,151700,650174700,26700,26700,26700,26700,40
|
|
20230925,151600,649106700,26750,26750,26750,26700,37
|
|
20230925,151500,648117000,26750,26700,26750,26550,1399
|
|
20230925,151400,610894650,26700,26700,26700,26700,29
|
|
20230925,151300,610120350,26700,26750,26750,26700,255
|
|
20230925,151200,603300150,26700,26750,26750,26650,731
|
|
20230925,151100,583805600,26750,26750,26750,26750,302
|
|
20230925,151000,575727100,26750,26800,26900,26750,30
|
|
20230925,150900,574923200,26800,26800,26800,26750,40
|
|
20230925,150800,573851700,26800,26900,26900,26800,95
|
|
20230925,150700,571297700,26900,26900,26900,26750,122
|
|
20230925,150600,568029700,26900,26900,26900,26900,63
|
|
20230925,150500,566335000,26900,26900,26900,26900,30
|
|
20230925,150400,565528000,26900,26800,26900,26750,73
|
|
20230925,150300,563569600,26800,26800,26800,26800,30
|
|
20230925,150200,562765600,26800,26800,26800,26800,40
|
|
20230925,150100,561693600,26800,26800,26800,26800,47
|
|
20230925,150000,560434000,26900,26900,26900,26800,52
|
|
20230925,145900,559036850,26900,26900,26900,26900,40
|
|
20230925,145800,557960850,26900,26900,26900,26900,30
|
|
20230925,145700,557153850,26800,26900,26900,26800,50
|
|
20230925,145600,555810850,26900,26900,26900,26900,31
|
|
20230925,145500,554976950,26900,26850,26900,26850,29
|
|
20230925,145400,554197300,26850,26850,26900,26850,45
|
|
20230925,145300,552988050,26800,26850,26850,26800,38
|
|
20230925,145200,551968150,26850,26850,26850,26800,31
|
|
20230925,145100,551135850,26850,26850,26850,26800,50
|
|
20230925,145000,549794350,26850,26850,26850,26850,60
|
|
20230925,144900,548183350,26850,26850,26850,26800,47
|
|
20230925,144800,546922250,26900,26900,26900,26800,60
|
|
20230925,144700,545310250,26900,26900,26900,26900,30
|
|
20230925,144600,544503250,26900,26900,26900,26750,130
|
|
20230925,144500,541019200,26900,26800,26900,26800,50
|
|
20230925,144400,539676200,26900,26850,26900,26850,68
|
|
20230925,144300,537848900,26850,26850,26850,26850,142
|
|
20230925,144200,534036200,26850,26850,26850,26850,30
|
|
20230925,144100,533230700,26750,26700,26850,26700,53
|
|
20230925,144000,531810600,26850,26750,26850,26750,133
|
|
20230925,143900,528251850,26750,26750,26750,26750,30
|
|
20230925,143800,527449350,26750,26650,26750,26650,31
|
|
20230925,143700,526622100,26750,26750,26750,26700,249
|
|
20230925,143600,519966700,26750,26750,26750,26750,2
|
|
20230925,143500,519913200,26750,26750,26750,26700,100
|
|
20230925,143400,517239200,26750,26750,26750,26750,0
|
|
20230925,143300,517239200,26750,26750,26750,26750,0
|
|
20230925,143200,517239200,26750,26750,26750,26750,120
|
|
20230925,143100,514029200,26750,26750,26750,26750,0
|
|
20230925,143000,514029200,26750,26750,26750,26750,5
|
|
20230925,142900,513895450,26750,26750,26750,26750,20
|
|
20230925,142800,513360450,26800,26800,26800,26800,0
|
|
20230925,142700,513360450,26800,26750,26800,26750,48
|
|
20230925,142600,512074100,26750,26750,26750,26750,20
|
|
20230925,142500,511539100,26750,26750,26750,26750,0
|
|
20230925,142400,511539100,26750,26750,26750,26750,0
|
|
20230925,142300,511539100,26750,26750,26750,26750,0
|
|
20230925,142200,511539100,26750,26750,26750,26750,20
|
|
20230925,142100,511004100,26750,26750,26750,26750,125
|
|
20230925,142000,507660350,26750,26750,26750,26750,0
|
|
20230925,141900,507660350,26750,26650,26750,26650,352
|
|
20230925,141800,498262900,26700,26700,26700,26700,1
|
|
20230925,141700,498236200,26700,26750,26750,26700,306
|
|
20230925,141600,490065950,26700,26700,26700,26700,20
|
|
20230925,141500,489531950,26700,26700,26700,26700,1
|
|
20230925,141400,489505250,26700,26700,26700,26700,0
|
|
20230925,141300,489505250,26700,26700,26700,26700,20
|
|
20230925,141200,488971250,26700,26700,26700,26700,0
|
|
20230925,141100,488971250,26700,26700,26700,26700,0
|
|
20230925,141000,488971250,26700,26750,26750,26700,29
|
|
20230925,140900,488196500,26700,26700,26700,26700,0
|
|
20230925,140800,488196500,26700,26700,26700,26700,0
|
|
20230925,140700,488196500,26700,26700,26700,26700,0
|
|
20230925,140600,488196500,26700,26750,26750,26700,70
|
|
20230925,140500,486324350,26800,26800,26800,26800,186
|
|
20230925,140400,481339550,26800,26800,26800,26800,0
|
|
20230925,140300,481339550,26800,26800,26800,26800,20
|
|
20230925,140200,480803550,26800,26800,26800,26800,0
|
|
20230925,140100,480803550,26800,26800,26800,26800,0
|
|
20230925,140000,480803550,26800,26800,26800,26800,20
|
|
20230925,135900,480267550,26800,26800,26800,26800,0
|
|
20230925,135800,480267550,26800,26800,26800,26800,0
|
|
20230925,135700,480267550,26800,26800,26800,26800,21
|
|
20230925,135600,479704750,26900,26800,26900,26800,194
|
|
20230925,135500,474500150,26750,26750,26750,26750,0
|
|
20230925,135400,474500150,26750,26750,26750,26750,20
|
|
20230925,135300,473965150,26750,26750,26750,26750,0
|
|
20230925,135200,473965150,26750,26750,26750,26750,60
|
|
20230925,135100,472360150,26750,26750,26800,26750,40
|
|
20230925,135000,471290050,26750,26750,26800,26750,172
|
|
20230925,134900,466687750,26750,26800,26800,26750,308
|
|
20230925,134800,458439000,26800,26800,26800,26800,0
|
|
20230925,134700,458439000,26800,26800,26800,26800,20
|
|
20230925,134600,457903000,26800,26800,26800,26800,0
|
|
20230925,134500,457903000,26800,26800,26800,26800,0
|
|
20230925,134400,457903000,26800,26800,26800,26800,20
|
|
20230925,134300,457367000,26900,26900,26900,26900,0
|
|
20230925,134200,457367000,26900,26900,26900,26900,1
|
|
20230925,134100,457340100,26800,26800,26800,26800,20
|
|
20230925,134000,456804100,26900,26900,26900,26900,0
|
|
20230925,133900,456804100,26900,26900,26900,26900,50
|
|
20230925,133800,455459100,26850,26800,26850,26800,100
|
|
20230925,133700,452775100,26800,26800,26800,26800,50
|
|
20230925,133600,451435100,26800,26800,26800,26800,4
|
|
20230925,133500,451327900,26800,26800,26800,26800,0
|
|
20230925,133400,451327900,26800,26800,26800,26800,20
|
|
20230925,133300,450791900,26800,26900,26900,26800,215
|
|
20230925,133200,445020400,26900,26900,26900,26900,0
|
|
20230925,133100,445020400,26900,26900,26900,26900,20
|
|
20230925,133000,444482400,26950,26950,26950,26950,0
|
|
20230925,132900,444482400,26950,26900,26950,26900,163
|
|
20230925,132800,440096400,26900,26900,26950,26900,250
|
|
20230925,132700,433371200,26900,26900,26900,26900,0
|
|
20230925,132600,433371200,26900,26900,26900,26900,1
|
|
20230925,132500,433344300,26800,26850,26850,26800,21
|
|
20230925,132400,432781450,26850,26850,26850,26850,0
|
|
20230925,132300,432781450,26850,26850,26850,26850,0
|
|
20230925,132200,432781450,26850,26850,26850,26850,19
|
|
20230925,132100,432271300,26850,26850,26850,26850,0
|
|
20230925,132000,432271300,26850,26850,26850,26850,0
|
|
20230925,131900,432271300,26850,26900,26900,26850,370
|
|
20230925,131800,422335800,26900,26900,26900,26900,0
|
|
20230925,131700,422335800,26900,26900,26900,26900,29
|
|
20230925,131600,421555700,26850,26850,26850,26850,0
|
|
20230925,131500,421555700,26850,26850,26850,26850,20
|
|
20230925,131400,421018700,26850,26850,26850,26850,5
|
|
20230925,131300,420884450,26850,26850,26850,26850,30
|
|
20230925,131200,420078950,26850,26850,26850,26850,20
|
|
20230925,131100,419541950,26900,26900,26900,26900,0
|
|
20230925,131000,419541950,26900,26900,26900,26900,0
|
|
20230925,130900,419541950,26900,26900,26900,26900,1
|
|
20230925,130800,419515050,26900,26900,26900,26900,0
|
|
20230925,130700,419515050,26900,26900,26900,26900,19
|
|
20230925,130600,419003950,26900,26900,26900,26900,70
|
|
20230925,130500,417120950,26900,26900,26900,26900,10
|
|
20230925,130400,416851950,26900,26900,26900,26900,0
|
|
20230925,130300,416851950,26900,26900,26900,26900,20
|
|
20230925,130200,416313950,26950,26950,26950,26950,0
|
|
20230925,130100,416313950,26950,26950,26950,26950,87
|
|
20230925,130000,413969300,26950,26950,26950,26950,80
|
|
20230925,125900,411813300,26950,26950,26950,26950,29
|
|
20230925,125800,411031750,26950,26950,26950,26950,4
|
|
20230925,125700,410923950,26950,26950,26950,26950,0
|
|
20230925,125600,410923950,26950,26950,26950,26950,20
|
|
20230925,125500,410384950,26950,26950,26950,26950,0
|
|
20230925,125400,410384950,26950,26950,26950,26950,0
|
|
20230925,125300,410384950,26950,27000,27000,26950,21
|
|
20230925,125200,409818950,26950,26950,26950,26950,0
|
|
20230925,125100,409818950,26950,26950,26950,26950,0
|
|
20230925,125000,409818950,26950,26950,26950,26950,20
|
|
20230925,124900,409279950,27000,27000,27000,27000,0
|
|
20230925,124800,409279950,27000,27000,27000,27000,0
|
|
20230925,124700,409279950,27000,26950,27000,26950,21
|
|
20230925,124600,408713950,26950,26950,26950,26950,0
|
|
20230925,124500,408713950,26950,26950,26950,26950,0
|
|
20230925,124400,408713950,26950,26950,26950,26950,0
|
|
20230925,124300,408713950,26950,26950,26950,26950,20
|
|
20230925,124200,408174950,27000,27000,27000,27000,0
|
|
20230925,124100,408174950,27000,27000,27000,27000,0
|
|
20230925,124000,408174950,27000,26950,27000,26950,25
|
|
20230925,123900,407500950,27050,27050,27050,27050,0
|
|
20230925,123800,407500950,27050,27050,27050,27050,0
|
|
20230925,123700,407500950,27050,27000,27050,27000,26
|
|
20230925,123600,406798650,27000,27000,27000,27000,0
|
|
20230925,123500,406798650,27000,27000,27000,27000,0
|
|
20230925,123400,406798650,27000,27000,27000,27000,244
|
|
20230925,123300,400210650,26950,26950,26950,26950,0
|
|
20230925,123200,400210650,26950,26950,26950,26950,15
|
|
20230925,123100,399806400,26950,26950,26950,26950,20
|
|
20230925,123000,399267400,26950,26950,26950,26950,0
|
|
20230925,122900,399267400,26950,26950,26950,26950,0
|
|
20230925,122800,399267400,26950,26950,26950,26950,20
|
|
20230925,122700,398728400,27000,27000,27000,27000,227
|
|
20230925,122600,392599400,27000,27000,27000,27000,15
|
|
20230925,122500,392194400,26950,26950,26950,26950,0
|
|
20230925,122400,392194400,26950,26900,26950,26900,120
|
|
20230925,122300,388961400,26900,26900,26900,26900,0
|
|
20230925,122200,388961400,26900,26900,26900,26900,50
|
|
20230925,122100,387616400,26850,26950,26950,26850,237
|
|
20230925,122000,381248000,26950,26950,26950,26950,0
|
|
20230925,121900,381248000,26950,26950,26950,26950,0
|
|
20230925,121800,381248000,26950,27000,27000,26950,51
|
|
20230925,121700,379872000,27000,27000,27000,27000,105
|
|
20230925,121600,377037000,27050,27050,27050,27050,236
|
|
20230925,121500,370653200,27050,27050,27050,27050,20
|
|
20230925,121400,370112200,27050,27050,27050,27050,55
|
|
20230925,121300,368624450,27100,27100,27100,27100,1
|
|
20230925,121200,368597350,27100,27050,27100,27050,24
|
|
20230925,121100,367947950,27050,27050,27050,27050,0
|
|
20230925,121000,367947950,27050,27050,27050,27050,0
|
|
20230925,120900,367947950,27050,27050,27050,27050,0
|
|
20230925,120800,367947950,27050,27050,27100,27050,71
|
|
20230925,120700,366024900,27050,27050,27050,27050,0
|
|
20230925,120600,366024900,27050,27050,27050,27050,1
|
|
20230925,120500,365997850,27050,27050,27050,27050,20
|
|
20230925,120400,365456850,27050,27050,27050,27050,1
|
|
20230925,120300,365429800,27050,27050,27050,27050,0
|
|
20230925,120200,365429800,27050,27050,27050,27050,20
|
|
20230925,120100,364888800,27100,27100,27100,27100,96
|
|
20230925,120000,362287200,27100,27100,27100,27100,0
|
|
20230925,115900,362287200,27100,27100,27100,27100,383
|
|
20230925,115800,351907900,27050,26800,27050,26800,1087
|
|
20230925,115700,322600650,26700,26700,26700,26700,1
|
|
20230925,115600,322573950,26700,26700,26700,26700,20
|
|
20230925,115500,322039950,26700,26700,26700,26700,1
|
|
20230925,115400,322013250,26700,26700,26700,26700,0
|
|
20230925,115300,322013250,26700,26700,26700,26700,0
|
|
20230925,115200,322013250,26700,26750,26750,26700,21
|
|
20230925,115100,321452500,26750,26750,26750,26750,100
|
|
20230925,115000,318777500,26700,26750,26750,26700,31
|
|
20230925,114900,317948300,26700,26700,26700,26700,20
|
|
20230925,114800,317414300,26750,26750,26750,26750,0
|
|
20230925,114700,317414300,26750,26750,26750,26750,50
|
|
20230925,114600,316076800,26750,26750,26750,26750,20
|
|
20230925,114500,315541800,26750,26750,26750,26750,280
|
|
20230925,114400,308051800,26750,26700,26750,26700,9
|
|
20230925,114300,307811450,26700,26700,26700,26700,20
|
|
20230925,114200,307277450,26700,26700,26700,26700,0
|
|
20230925,114100,307277450,26700,26700,26700,26700,0
|
|
20230925,114000,307277450,26700,26700,26700,26700,20
|
|
20230925,113900,306743450,26700,26700,26700,26700,5
|
|
20230925,113800,306609950,26700,26700,26700,26700,0
|
|
20230925,113700,306609950,26700,26700,26700,26700,20
|
|
20230925,113600,306075950,26750,26750,26750,26750,10
|
|
20230925,113500,305808450,26750,26750,26750,26750,84
|
|
20230925,113400,303561450,26750,26750,26750,26750,0
|
|
20230925,113300,303561450,26750,26750,26750,26750,22
|
|
20230925,113200,302972950,26750,26750,26750,26750,0
|
|
20230925,113100,302972950,26750,26750,26750,26750,175
|
|
20230925,113000,298291700,26700,26700,26700,26700,20
|
|
20230925,112900,297757700,26700,26700,26700,26700,0
|
|
20230925,112800,297757700,26700,26700,26700,26700,0
|
|
20230925,112700,297757700,26700,26700,26700,26700,20
|
|
20230925,112600,297223700,26700,26700,26700,26700,0
|
|
20230925,112500,297223700,26700,26700,26700,26700,0
|
|
20230925,112400,297223700,26700,26700,26700,26700,20
|
|
20230925,112300,296689700,26750,26750,26750,26750,5
|
|
20230925,112200,296555950,26750,26750,26750,26750,3
|
|
20230925,112100,296475700,26700,26700,26700,26700,20
|
|
20230925,112000,295941700,26700,26700,26700,26700,100
|
|
20230925,111900,293271700,26700,26700,26700,26700,0
|
|
20230925,111800,293271700,26700,26700,26700,26700,0
|
|
20230925,111700,293271700,26700,26700,26700,26700,20
|
|
20230925,111600,292737700,26700,26700,26700,26700,0
|
|
20230925,111500,292737700,26700,26700,26700,26700,0
|
|
20230925,111400,292737700,26700,26700,26700,26700,20
|
|
20230925,111300,292203700,26700,26700,26700,26700,0
|
|
20230925,111200,292203700,26700,26700,26700,26700,0
|
|
20230925,111100,292203700,26700,26700,26700,26700,26
|
|
20230925,111000,291509500,26750,26750,26750,26750,2
|
|
20230925,110900,291456000,26700,26700,26700,26700,100
|
|
20230925,110800,288786000,26700,26700,26700,26700,72
|
|
20230925,110700,286863600,26750,26750,26750,26750,152
|
|
20230925,110600,282797600,26750,26750,26750,26750,0
|
|
20230925,110500,282797600,26750,26750,26750,26750,46
|
|
20230925,110400,281567100,26750,26750,26750,26750,0
|
|
20230925,110300,281567100,26750,26750,26750,26750,150
|
|
20230925,110200,277554600,26750,26750,26750,26750,0
|
|
20230925,110100,277554600,26750,26750,26750,26750,20
|
|
20230925,110000,277019600,26800,26800,26800,26800,0
|
|
20230925,105900,277019600,26800,26750,26800,26750,19
|
|
20230925,105800,276511150,26750,26750,26750,26750,20
|
|
20230925,105700,275976150,26750,26750,26750,26750,0
|
|
20230925,105600,275976150,26750,26750,26750,26750,0
|
|
20230925,105500,275976150,26750,26750,26750,26750,20
|
|
20230925,105400,275441150,26750,26750,26750,26750,0
|
|
20230925,105300,275441150,26750,26850,26850,26750,17
|
|
20230925,105200,274985800,26750,26750,26750,26750,125
|
|
20230925,105100,271642050,26850,26750,26850,26600,1812
|
|
20230925,105000,223322550,26850,26750,26850,26750,101
|
|
20230925,104900,220620700,26850,26750,26850,26750,21
|
|
20230925,104800,220058850,26800,26800,26800,26800,185
|
|
20230925,104700,215100850,26800,26800,26800,26800,3
|
|
20230925,104600,215020450,26800,26800,26800,26800,20
|
|
20230925,104500,214484450,26800,26800,26800,26800,0
|
|
20230925,104400,214484450,26800,26800,26800,26800,0
|
|
20230925,104300,214484450,26800,26800,26800,26800,0
|
|
20230925,104200,214484450,26800,26800,26800,26800,20
|
|
20230925,104100,213948450,26800,26800,26800,26800,0
|
|
20230925,104000,213948450,26800,26800,26800,26800,0
|
|
20230925,103900,213948450,26800,26800,26800,26800,29
|
|
20230925,103800,213171250,26800,26850,26850,26800,37
|
|
20230925,103700,212179100,26750,26750,26750,26750,0
|
|
20230925,103600,212179100,26750,26750,26750,26750,20
|
|
20230925,103500,211644100,26750,26750,26750,26750,0
|
|
20230925,103400,211644100,26750,26750,26750,26750,0
|
|
20230925,103300,211644100,26750,26750,26750,26750,20
|
|
20230925,103200,211109100,26800,26950,26950,26800,61
|
|
20230925,103100,209473850,26800,26750,26800,26750,34
|
|
20230925,103000,208562900,26800,26800,26800,26800,133
|
|
20230925,102900,204998500,26950,26950,26950,26950,0
|
|
20230925,102800,204998500,26950,26950,26950,26950,0
|
|
20230925,102700,204998500,26950,26950,26950,26950,1
|
|
20230925,102600,204971550,26750,26750,26750,26750,20
|
|
20230925,102500,204436550,26800,26950,26950,26800,41
|
|
20230925,102400,203337000,26800,26750,26800,26750,49
|
|
20230925,102300,202024350,26750,26700,26750,26700,244
|
|
20230925,102200,195500850,26700,26700,26700,26700,0
|
|
20230925,102100,195500850,26700,26700,26700,26700,458
|
|
20230925,102000,183272250,26700,26750,26750,26700,108
|
|
20230925,101900,180384250,26750,26750,26750,26750,0
|
|
20230925,101800,180384250,26750,26700,26750,26700,44
|
|
20230925,101700,179207450,26700,26750,26750,26700,282
|
|
20230925,101600,171664950,26750,26750,26800,26750,92
|
|
20230925,101500,169202100,26750,26750,26750,26750,0
|
|
20230925,101400,169202100,26750,26750,26750,26750,20
|
|
20230925,101300,168667100,26800,26800,26800,26800,125
|
|
20230925,101200,165317100,26800,26800,26800,26800,0
|
|
20230925,101100,165317100,26800,26850,26850,26800,230
|
|
20230925,101000,159144800,26850,26950,26950,26850,21
|
|
20230925,100900,158580850,26800,26800,26800,26800,0
|
|
20230925,100800,158580850,26800,26800,26800,26800,0
|
|
20230925,100700,158580850,26800,26800,26800,26800,20
|
|
20230925,100600,158044850,26800,26800,26800,26800,2
|
|
20230925,100500,157991250,26850,26850,26850,26850,0
|
|
20230925,100400,157991250,26850,26850,26850,26850,92
|
|
20230925,100300,155521050,26850,26850,26850,26850,0
|
|
20230925,100200,155521050,26850,26850,26850,26850,0
|
|
20230925,100100,155521050,26850,26850,26850,26850,24
|
|
20230925,100000,154876650,26900,26900,26900,26900,10
|
|
20230925,095900,154607650,26850,26900,26900,26850,7
|
|
20230925,095800,154419650,26850,26900,26900,26850,84
|
|
20230925,095700,152164150,26850,26850,26850,26850,0
|
|
20230925,095600,152164150,26850,26850,26850,26850,0
|
|
20230925,095500,152164150,26850,26850,26900,26850,98
|
|
20230925,095400,149531450,26800,26800,26800,26800,0
|
|
20230925,095300,149531450,26800,26800,26800,26800,11
|
|
20230925,095200,149236650,26750,26750,26750,26750,120
|
|
20230925,095100,146026650,26750,26750,26750,26750,0
|
|
20230925,095000,146026650,26750,26750,26750,26750,3
|
|
20230925,094900,145946400,26850,26850,26850,26850,0
|
|
20230925,094800,145946400,26850,26850,26850,26850,100
|
|
20230925,094700,143261400,26800,26750,26800,26750,460
|
|
20230925,094600,130950300,26750,26750,26750,26700,370
|
|
20230925,094500,121052900,26800,26850,26850,26800,147
|
|
20230925,094400,117110750,26850,26850,26850,26850,110
|
|
20230925,094300,114157250,26850,26850,26850,26850,0
|
|
20230925,094200,114157250,26850,26850,26850,26850,0
|
|
20230925,094100,114157250,26850,26950,26950,26850,256
|
|
20230925,094000,107270850,26950,27000,27000,26950,53
|
|
20230925,093900,105842000,27100,27100,27100,27100,8
|
|
20230925,093800,105625200,27100,27050,27100,27000,81
|
|
20230925,093700,103437950,27050,27050,27050,27050,6
|
|
20230925,093600,103275650,27100,27100,27100,27100,0
|
|
20230925,093500,103275650,27100,27100,27100,27100,1
|
|
20230925,093400,103248550,27100,27100,27100,27100,1
|
|
20230925,093300,103221450,27050,27050,27050,27050,0
|
|
20230925,093200,103221450,27050,27050,27050,27050,3
|
|
20230925,093100,103140300,27050,27050,27050,27050,16
|
|
20230925,093000,102707500,27050,27050,27050,27050,52
|
|
20230925,092900,101300900,27050,27050,27050,27050,0
|
|
20230925,092800,101300900,27050,27050,27050,27050,0
|
|
20230925,092700,101300900,27050,27050,27050,27050,38
|
|
20230925,092600,100273000,27150,27150,27150,27150,0
|
|
20230925,092500,100273000,27150,27150,27150,27150,0
|
|
20230925,092400,100273000,27150,27150,27150,27100,101
|
|
20230925,092300,97531300,27050,27050,27050,27050,80
|
|
20230925,092200,95367300,27050,27100,27100,27050,68
|
|
20230925,092100,93525350,27100,27000,27100,27000,523
|
|
20230925,092000,79381900,26900,26900,26900,26900,0
|
|
20230925,091900,79381900,26900,26900,26900,26900,0
|
|
20230925,091800,79381900,26900,26900,26900,26900,23
|
|
20230925,091700,78763200,26900,26900,26900,26900,74
|
|
20230925,091600,76772600,26900,26900,26900,26900,0
|
|
20230925,091500,76772600,26900,26900,26900,26900,10
|
|
20230925,091400,76503600,27050,26950,27050,26850,35
|
|
20230925,091300,75561350,26850,26950,27000,26850,1125
|
|
20230925,091200,45281350,26900,26950,26950,26900,30
|
|
20230925,091100,44474150,26900,26950,26950,26900,37
|
|
20230925,091000,43478650,26900,26900,26900,26900,0
|
|
20230925,090900,43478650,26900,26900,26900,26900,0
|
|
20230925,090800,43478650,26900,26950,26950,26900,270
|
|
20230925,090700,36215250,27000,27000,27000,27000,0
|
|
20230925,090600,36215250,27000,27000,27000,27000,22
|
|
20230925,090500,35621250,26950,26950,26950,26950,1
|
|
20230925,090400,35594300,27050,27050,27050,27050,3
|
|
20230925,090300,35513150,26800,26800,26800,26800,0
|
|
20230925,090200,35513150,26800,27050,27050,26800,514
|
|
20230925,090100,21708200,27000,27000,27000,27000,0
|
|
20230925,090000,21708200,27000,26800,27000,26800,810
|