699 lines
36 KiB
CSV
699 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203600,810917700,26350,26350,26350,26350,1080
|
|
20230927,203500,810917700,26350,26350,26350,26350,0
|
|
20230927,203400,810917700,26350,26350,26350,26350,0
|
|
20230927,203300,810917700,26350,26350,26350,26350,0
|
|
20230927,203200,810917700,26350,26350,26350,26350,0
|
|
20230927,203100,810917700,26350,26350,26350,26350,0
|
|
20230927,203000,810917700,26350,26350,26350,26350,0
|
|
20230927,202900,810917700,26350,26350,26350,26350,0
|
|
20230927,202800,810917700,26350,26350,26350,26350,0
|
|
20230927,202700,810917700,26350,26350,26350,26350,0
|
|
20230927,202600,810917700,26350,26350,26350,26350,0
|
|
20230927,202500,810917700,26350,26350,26350,26350,0
|
|
20230927,202400,810917700,26350,26350,26350,26350,0
|
|
20230927,202300,810917700,26350,26350,26350,26350,0
|
|
20230927,202200,810917700,26350,26350,26350,26350,0
|
|
20230927,202100,810917700,26350,26350,26350,26350,0
|
|
20230927,202000,810917700,26350,26350,26350,26350,0
|
|
20230927,201900,810917700,26350,26350,26350,26350,0
|
|
20230927,201800,810917700,26350,26350,26350,26350,0
|
|
20230927,201700,810917700,26350,26350,26350,26350,0
|
|
20230927,201600,810917700,26350,26350,26350,26350,0
|
|
20230927,201500,810917700,26350,26350,26350,26350,0
|
|
20230927,201400,810917700,26350,26350,26350,26350,0
|
|
20230927,201300,810917700,26350,26350,26350,26350,0
|
|
20230927,201200,810917700,26350,26350,26350,26350,0
|
|
20230927,201100,810917700,26350,26350,26350,26350,0
|
|
20230927,201000,810917700,26350,26350,26350,26350,0
|
|
20230927,200900,810917700,26350,26350,26350,26350,0
|
|
20230927,200800,810917700,26350,26350,26350,26350,0
|
|
20230927,200700,810917700,26350,26350,26350,26350,0
|
|
20230927,200600,810917700,26350,26350,26350,26350,1080
|
|
20230927,200500,810917700,26350,26350,26350,26350,0
|
|
20230927,200400,810917700,26350,26350,26350,26350,0
|
|
20230927,200300,810917700,26350,26350,26350,26350,0
|
|
20230927,200200,810917700,26350,26350,26350,26350,0
|
|
20230927,200100,810917700,26350,26350,26350,26350,0
|
|
20230927,200000,810917700,26350,26350,26350,26350,0
|
|
20230927,195900,810917700,26350,26350,26350,26350,0
|
|
20230927,195800,810917700,26350,26350,26350,26350,0
|
|
20230927,195700,810917700,26350,26350,26350,26350,0
|
|
20230927,195600,810917700,26350,26350,26350,26350,0
|
|
20230927,195500,810917700,26350,26350,26350,26350,0
|
|
20230927,195400,810917700,26350,26350,26350,26350,0
|
|
20230927,195300,810917700,26350,26350,26350,26350,0
|
|
20230927,195200,810917700,26350,26350,26350,26350,0
|
|
20230927,195100,810917700,26350,26350,26350,26350,0
|
|
20230927,195000,810917700,26350,26350,26350,26350,0
|
|
20230927,194900,810917700,26350,26350,26350,26350,0
|
|
20230927,194800,810917700,26350,26350,26350,26350,0
|
|
20230927,194700,810917700,26350,26350,26350,26350,0
|
|
20230927,194600,810917700,26350,26350,26350,26350,0
|
|
20230927,194500,810917700,26350,26350,26350,26350,0
|
|
20230927,194400,810917700,26350,26350,26350,26350,0
|
|
20230927,194300,810917700,26350,26350,26350,26350,0
|
|
20230927,194200,810917700,26350,26350,26350,26350,0
|
|
20230927,194100,810917700,26350,26350,26350,26350,0
|
|
20230927,194000,810917700,26350,26350,26350,26350,0
|
|
20230927,193900,810917700,26350,26350,26350,26350,0
|
|
20230927,193800,810917700,26350,26350,26350,26350,0
|
|
20230927,193700,810917700,26350,26350,26350,26350,0
|
|
20230927,193600,810917700,26350,26350,26350,26350,1080
|
|
20230927,193500,810917700,26350,26350,26350,26350,0
|
|
20230927,193400,810917700,26350,26350,26350,26350,0
|
|
20230927,193300,810917700,26350,26350,26350,26350,0
|
|
20230927,193200,810917700,26350,26350,26350,26350,0
|
|
20230927,193100,810917700,26350,26350,26350,26350,0
|
|
20230927,193000,810917700,26350,26350,26350,26350,0
|
|
20230927,192900,810917700,26350,26350,26350,26350,0
|
|
20230927,192800,810917700,26350,26350,26350,26350,0
|
|
20230927,192700,810917700,26350,26350,26350,26350,0
|
|
20230927,192600,810917700,26350,26350,26350,26350,0
|
|
20230927,192500,810917700,26350,26350,26350,26350,0
|
|
20230927,192400,810917700,26350,26350,26350,26350,0
|
|
20230927,192300,810917700,26350,26350,26350,26350,0
|
|
20230927,192200,810917700,26350,26350,26350,26350,0
|
|
20230927,192100,810917700,26350,26350,26350,26350,0
|
|
20230927,192000,810917700,26350,26350,26350,26350,0
|
|
20230927,191900,810917700,26350,26350,26350,26350,0
|
|
20230927,191800,810917700,26350,26350,26350,26350,0
|
|
20230927,191700,810917700,26350,26350,26350,26350,0
|
|
20230927,191600,810917700,26350,26350,26350,26350,0
|
|
20230927,191500,810917700,26350,26350,26350,26350,0
|
|
20230927,191400,810917700,26350,26350,26350,26350,0
|
|
20230927,191300,810917700,26350,26350,26350,26350,0
|
|
20230927,191200,810917700,26350,26350,26350,26350,0
|
|
20230927,191100,810917700,26350,26350,26350,26350,0
|
|
20230927,191000,810917700,26350,26350,26350,26350,0
|
|
20230927,190900,810917700,26350,26350,26350,26350,0
|
|
20230927,190800,810917700,26350,26350,26350,26350,0
|
|
20230927,190700,810917700,26350,26350,26350,26350,0
|
|
20230927,190600,810917700,26350,26350,26350,26350,1080
|
|
20230927,190500,810917700,26350,26350,26350,26350,0
|
|
20230927,190400,810917700,26350,26350,26350,26350,0
|
|
20230927,190300,810917700,26350,26350,26350,26350,0
|
|
20230927,190200,810917700,26350,26350,26350,26350,0
|
|
20230927,190100,810917700,26350,26350,26350,26350,0
|
|
20230927,190000,810917700,26350,26350,26350,26350,0
|
|
20230927,185900,810917700,26350,26350,26350,26350,0
|
|
20230927,185800,810917700,26350,26350,26350,26350,0
|
|
20230927,185700,810917700,26350,26350,26350,26350,0
|
|
20230927,185600,810917700,26350,26350,26350,26350,0
|
|
20230927,185500,810917700,26350,26350,26350,26350,0
|
|
20230927,185400,810917700,26350,26350,26350,26350,0
|
|
20230927,185300,810917700,26350,26350,26350,26350,0
|
|
20230927,185200,810917700,26350,26350,26350,26350,0
|
|
20230927,185100,810917700,26350,26350,26350,26350,0
|
|
20230927,185000,810917700,26350,26350,26350,26350,0
|
|
20230927,184900,810917700,26350,26350,26350,26350,0
|
|
20230927,184800,810917700,26350,26350,26350,26350,0
|
|
20230927,184700,810917700,26350,26350,26350,26350,0
|
|
20230927,184600,810917700,26350,26350,26350,26350,0
|
|
20230927,184500,810917700,26350,26350,26350,26350,0
|
|
20230927,184400,810917700,26350,26350,26350,26350,0
|
|
20230927,184300,810917700,26350,26350,26350,26350,0
|
|
20230927,184200,810917700,26350,26350,26350,26350,0
|
|
20230927,184100,810917700,26350,26350,26350,26350,0
|
|
20230927,184000,810917700,26350,26350,26350,26350,0
|
|
20230927,183900,810917700,26350,26350,26350,26350,0
|
|
20230927,183800,810917700,26350,26350,26350,26350,0
|
|
20230927,183700,810917700,26350,26350,26350,26350,0
|
|
20230927,183600,810917700,26350,26350,26350,26350,1080
|
|
20230927,183500,810917700,26350,26350,26350,26350,0
|
|
20230927,183400,810917700,26350,26350,26350,26350,0
|
|
20230927,183300,810917700,26350,26350,26350,26350,0
|
|
20230927,183200,810917700,26350,26350,26350,26350,0
|
|
20230927,183100,810917700,26350,26350,26350,26350,0
|
|
20230927,183000,810917700,26350,26350,26350,26350,0
|
|
20230927,182900,810917700,26350,26350,26350,26350,0
|
|
20230927,182800,810917700,26350,26350,26350,26350,0
|
|
20230927,182700,810917700,26350,26350,26350,26350,0
|
|
20230927,182600,810917700,26350,26350,26350,26350,0
|
|
20230927,182500,810917700,26350,26350,26350,26350,0
|
|
20230927,182400,810917700,26350,26350,26350,26350,0
|
|
20230927,182300,810917700,26350,26350,26350,26350,0
|
|
20230927,182200,810917700,26350,26350,26350,26350,0
|
|
20230927,182100,810917700,26350,26350,26350,26350,0
|
|
20230927,182000,810917700,26350,26350,26350,26350,0
|
|
20230927,181900,810917700,26350,26350,26350,26350,0
|
|
20230927,181800,810917700,26350,26350,26350,26350,0
|
|
20230927,181700,810917700,26350,26350,26350,26350,0
|
|
20230927,181600,810917700,26350,26350,26350,26350,0
|
|
20230927,181500,810917700,26350,26350,26350,26350,0
|
|
20230927,181400,810917700,26350,26350,26350,26350,0
|
|
20230927,181300,810917700,26350,26350,26350,26350,0
|
|
20230927,181200,810917700,26350,26350,26350,26350,0
|
|
20230927,181100,810917700,26350,26350,26350,26350,0
|
|
20230927,181000,810917700,26350,26350,26350,26350,0
|
|
20230927,180900,810917700,26350,26350,26350,26350,0
|
|
20230927,180800,810917700,26350,26350,26350,26350,0
|
|
20230927,180700,810917700,26350,26350,26350,26350,0
|
|
20230927,180600,810917700,26350,26350,26350,26350,1080
|
|
20230927,180500,810917700,26350,26350,26350,26350,0
|
|
20230927,180400,810917700,26350,26350,26350,26350,0
|
|
20230927,180300,810917700,26350,26350,26350,26350,0
|
|
20230927,180200,810917700,26350,26350,26350,26350,0
|
|
20230927,180100,810917700,26350,26350,26350,26350,0
|
|
20230927,180000,810917700,26350,26350,26350,26350,0
|
|
20230927,175900,810917700,26350,26350,26350,26350,0
|
|
20230927,175800,810917700,26350,26350,26350,26350,0
|
|
20230927,175700,810917700,26350,26350,26350,26350,0
|
|
20230927,175600,810917700,26350,26350,26350,26350,0
|
|
20230927,175500,810917700,26350,26350,26350,26350,0
|
|
20230927,175400,810917700,26350,26350,26350,26350,0
|
|
20230927,175300,810917700,26350,26350,26350,26350,0
|
|
20230927,175200,810917700,26350,26350,26350,26350,0
|
|
20230927,175100,810917700,26350,26350,26350,26350,0
|
|
20230927,175000,810917700,26350,26350,26350,26350,0
|
|
20230927,174900,810917700,26350,26350,26350,26350,0
|
|
20230927,174800,810917700,26350,26350,26350,26350,0
|
|
20230927,174700,810917700,26350,26350,26350,26350,0
|
|
20230927,174600,810917700,26350,26350,26350,26350,0
|
|
20230927,174500,810917700,26350,26350,26350,26350,0
|
|
20230927,174400,810917700,26350,26350,26350,26350,0
|
|
20230927,174300,810917700,26350,26350,26350,26350,0
|
|
20230927,174200,810917700,26350,26350,26350,26350,0
|
|
20230927,174100,810917700,26350,26350,26350,26350,0
|
|
20230927,174000,810917700,26350,26350,26350,26350,0
|
|
20230927,173900,810917700,26350,26350,26350,26350,0
|
|
20230927,173800,810917700,26350,26350,26350,26350,0
|
|
20230927,173700,810917700,26350,26350,26350,26350,0
|
|
20230927,173600,810917700,26350,26350,26350,26350,1080
|
|
20230927,173500,810917700,26350,26350,26350,26350,0
|
|
20230927,173400,810917700,26350,26350,26350,26350,0
|
|
20230927,173300,810917700,26350,26350,26350,26350,0
|
|
20230927,173200,810917700,26350,26350,26350,26350,0
|
|
20230927,173100,810917700,26350,26350,26350,26350,0
|
|
20230927,173000,810917700,26350,26350,26350,26350,0
|
|
20230927,172900,810917700,26350,26350,26350,26350,0
|
|
20230927,172800,810917700,26350,26350,26350,26350,0
|
|
20230927,172700,810917700,26350,26350,26350,26350,0
|
|
20230927,172600,810917700,26350,26350,26350,26350,0
|
|
20230927,172500,810917700,26350,26350,26350,26350,0
|
|
20230927,172400,810917700,26350,26350,26350,26350,0
|
|
20230927,172300,810917700,26350,26350,26350,26350,0
|
|
20230927,172200,810917700,26350,26350,26350,26350,0
|
|
20230927,172100,810917700,26350,26350,26350,26350,0
|
|
20230927,172000,810917700,26350,26350,26350,26350,0
|
|
20230927,171900,810917700,26350,26350,26350,26350,0
|
|
20230927,171800,810917700,26350,26350,26350,26350,0
|
|
20230927,171700,810917700,26350,26350,26350,26350,0
|
|
20230927,171600,810917700,26350,26350,26350,26350,0
|
|
20230927,171500,810917700,26350,26350,26350,26350,0
|
|
20230927,171400,810917700,26350,26350,26350,26350,0
|
|
20230927,171300,810917700,26350,26350,26350,26350,0
|
|
20230927,171200,810917700,26350,26350,26350,26350,0
|
|
20230927,171100,810917700,26350,26350,26350,26350,0
|
|
20230927,171000,810917700,26350,26350,26350,26350,0
|
|
20230927,170900,810917700,26350,26350,26350,26350,0
|
|
20230927,170800,810917700,26350,26350,26350,26350,0
|
|
20230927,170700,810917700,26350,26350,26350,26350,0
|
|
20230927,170600,810917700,26350,26350,26350,26350,1080
|
|
20230927,170500,810917700,26350,26350,26350,26350,0
|
|
20230927,170400,810917700,26350,26350,26350,26350,0
|
|
20230927,170300,810917700,26350,26350,26350,26350,0
|
|
20230927,170200,810917700,26350,26350,26350,26350,0
|
|
20230927,170100,810917700,26350,26350,26350,26350,0
|
|
20230927,170000,810917700,26350,26350,26350,26350,0
|
|
20230927,165900,810917700,26350,26350,26350,26350,0
|
|
20230927,165800,810917700,26350,26350,26350,26350,0
|
|
20230927,165700,810917700,26350,26350,26350,26350,0
|
|
20230927,165600,810917700,26350,26350,26350,26350,0
|
|
20230927,165500,810917700,26350,26350,26350,26350,0
|
|
20230927,165400,810917700,26350,26350,26350,26350,0
|
|
20230927,165300,810917700,26350,26350,26350,26350,0
|
|
20230927,165200,810917700,26350,26350,26350,26350,0
|
|
20230927,165100,810917700,26350,26350,26350,26350,0
|
|
20230927,165000,810917700,26350,26350,26350,26350,0
|
|
20230927,164900,810917700,26350,26350,26350,26350,0
|
|
20230927,164800,810917700,26350,26350,26350,26350,0
|
|
20230927,164700,810917700,26350,26350,26350,26350,0
|
|
20230927,164600,810917700,26350,26350,26350,26350,0
|
|
20230927,164500,810917700,26350,26350,26350,26350,0
|
|
20230927,164400,810917700,26350,26350,26350,26350,0
|
|
20230927,164300,810917700,26350,26350,26350,26350,0
|
|
20230927,164200,810917700,26350,26350,26350,26350,0
|
|
20230927,164100,810917700,26350,26350,26350,26350,0
|
|
20230927,164000,810917700,26350,26350,26350,26350,0
|
|
20230927,163900,810917700,26350,26350,26350,26350,0
|
|
20230927,163800,810917700,26350,26350,26350,26350,0
|
|
20230927,163700,810917700,26350,26350,26350,26350,0
|
|
20230927,163600,810917700,26350,26350,26350,26350,1080
|
|
20230927,163500,810917700,26350,26350,26350,26350,0
|
|
20230927,163400,810917700,26350,26350,26350,26350,0
|
|
20230927,163300,810917700,26350,26350,26350,26350,0
|
|
20230927,163200,810917700,26350,26350,26350,26350,0
|
|
20230927,163100,810917700,26350,26350,26350,26350,0
|
|
20230927,163000,810917700,26350,26350,26350,26350,0
|
|
20230927,162900,810917700,26350,26350,26350,26350,0
|
|
20230927,162800,810917700,26350,26350,26350,26350,0
|
|
20230927,162700,810917700,26350,26350,26350,26350,0
|
|
20230927,162600,810917700,26350,26350,26350,26350,0
|
|
20230927,162500,810917700,26350,26350,26350,26350,0
|
|
20230927,162400,810917700,26350,26350,26350,26350,0
|
|
20230927,162300,810917700,26350,26350,26350,26350,0
|
|
20230927,162200,810917700,26350,26350,26350,26350,0
|
|
20230927,162100,810917700,26350,26350,26350,26350,0
|
|
20230927,162000,810917700,26350,26350,26350,26350,0
|
|
20230927,161900,810917700,26350,26350,26350,26350,0
|
|
20230927,161800,810917700,26350,26350,26350,26350,0
|
|
20230927,161700,810917700,26350,26350,26350,26350,0
|
|
20230927,161600,810917700,26350,26350,26350,26350,0
|
|
20230927,161500,810917700,26350,26350,26350,26350,0
|
|
20230927,161400,810917700,26350,26350,26350,26350,0
|
|
20230927,161300,810917700,26350,26350,26350,26350,0
|
|
20230927,161200,810917700,26350,26350,26350,26350,0
|
|
20230927,161100,810917700,26350,26350,26350,26350,0
|
|
20230927,161000,810917700,26350,26350,26350,26350,0
|
|
20230927,160900,810917700,26350,26350,26350,26350,0
|
|
20230927,160800,810917700,26350,26350,26350,26350,0
|
|
20230927,160700,810917700,26350,26350,26350,26350,0
|
|
20230927,160600,810917700,26350,26350,26350,26350,1080
|
|
20230927,160500,810917700,26350,26350,26350,26350,0
|
|
20230927,160400,810917700,26350,26350,26350,26350,0
|
|
20230927,160300,810917700,26350,26350,26350,26350,0
|
|
20230927,160200,810917700,26350,26350,26350,26350,0
|
|
20230927,160100,810917700,26350,26350,26350,26350,0
|
|
20230927,160000,810917700,26350,26350,26350,26350,0
|
|
20230927,155900,810917700,26350,26350,26350,26350,0
|
|
20230927,155800,810917700,26350,26350,26350,26350,0
|
|
20230927,155700,810917700,26350,26350,26350,26350,0
|
|
20230927,155600,810917700,26350,26350,26350,26350,0
|
|
20230927,155500,810917700,26350,26350,26350,26350,0
|
|
20230927,155400,810917700,26350,26350,26350,26350,0
|
|
20230927,155300,810917700,26350,26350,26350,26350,0
|
|
20230927,155200,810917700,26350,26350,26350,26350,0
|
|
20230927,155100,810917700,26350,26350,26350,26350,0
|
|
20230927,155000,810917700,26350,26350,26350,26350,0
|
|
20230927,154900,810917700,26350,26350,26350,26350,0
|
|
20230927,154800,810917700,26350,26350,26350,26350,0
|
|
20230927,154700,810917700,26350,26350,26350,26350,0
|
|
20230927,154600,810917700,26350,26350,26350,26350,0
|
|
20230927,154500,810917700,26350,26350,26350,26350,0
|
|
20230927,154400,810917700,26350,26350,26350,26350,0
|
|
20230927,154300,810917700,26350,26350,26350,26350,0
|
|
20230927,154200,810917700,26350,26350,26350,26350,0
|
|
20230927,154100,810917700,26350,26350,26350,26350,0
|
|
20230927,154000,810917700,26350,26350,26350,26350,0
|
|
20230927,153900,810917700,26350,26350,26350,26350,0
|
|
20230927,153800,810917700,26350,26350,26350,26350,0
|
|
20230927,153700,810917700,26350,26350,26350,26350,0
|
|
20230927,153600,810917700,26350,26350,26350,26350,1080
|
|
20230927,153500,810917700,26350,26350,26350,26350,0
|
|
20230927,153400,810917700,26350,26350,26350,26350,0
|
|
20230927,153300,810917700,26350,26350,26350,26350,0
|
|
20230927,153200,810917700,26350,26350,26350,26350,0
|
|
20230927,153100,810917700,26350,26350,26350,26350,0
|
|
20230927,153000,810917700,26350,26350,26350,26350,1080
|
|
20230927,152900,782459700,26400,26400,26400,26400,0
|
|
20230927,152800,782459700,26400,26400,26400,26400,0
|
|
20230927,152700,782459700,26400,26400,26400,26400,0
|
|
20230927,152600,782459700,26400,26400,26400,26400,0
|
|
20230927,152500,782459700,26400,26400,26400,26400,0
|
|
20230927,152400,782459700,26400,26400,26400,26400,0
|
|
20230927,152300,782459700,26400,26400,26400,26400,0
|
|
20230927,152200,782459700,26400,26400,26400,26400,0
|
|
20230927,152100,782459700,26400,26400,26400,26400,0
|
|
20230927,152000,782459700,26400,26400,26400,26400,0
|
|
20230927,151900,782459700,26400,26350,26400,26350,94
|
|
20230927,151800,779981050,26350,26350,26350,26350,79
|
|
20230927,151700,777899400,26350,26350,26400,26350,168
|
|
20230927,151600,773470200,26350,26400,26400,26350,46
|
|
20230927,151500,772257100,26400,26400,26400,26350,229
|
|
20230927,151400,766216150,26400,26400,26400,26400,210
|
|
20230927,151300,760672150,26400,26400,26400,26350,63
|
|
20230927,151200,759011600,26400,26400,26400,26400,58
|
|
20230927,151100,757480400,26400,26400,26400,26400,90
|
|
20230927,151000,755104400,26400,26350,26400,26350,3
|
|
20230927,150900,755025250,26400,26400,26400,26400,0
|
|
20230927,150800,755025250,26400,26350,26400,26350,177
|
|
20230927,150700,750353600,26350,26400,26400,26350,278
|
|
20230927,150600,743027850,26350,26350,26350,26350,127
|
|
20230927,150500,739681400,26350,26350,26350,26350,21
|
|
20230927,150400,739128050,26350,26350,26350,26350,1054
|
|
20230927,150300,711355150,26350,26350,26350,26350,70
|
|
20230927,150200,709510650,26350,26350,26350,26350,36
|
|
20230927,150100,708562050,26350,26350,26350,26350,22
|
|
20230927,150000,707982350,26300,26300,26300,26300,38
|
|
20230927,145900,706982950,26300,26300,26300,26300,172
|
|
20230927,145800,702459350,26300,26300,26300,26300,406
|
|
20230927,145700,691781550,26350,26300,26350,26300,67
|
|
20230927,145600,690018000,26300,26300,26300,26300,0
|
|
20230927,145500,690018000,26300,26300,26300,26300,212
|
|
20230927,145400,684442400,26300,26250,26300,26250,44
|
|
20230927,145300,683287200,26250,26250,26250,26250,31
|
|
20230927,145200,682473450,26300,26300,26300,26300,0
|
|
20230927,145100,682473450,26300,26300,26300,26300,0
|
|
20230927,145000,682473450,26300,26300,26300,26300,47
|
|
20230927,144900,681237350,26300,26300,26300,26300,1
|
|
20230927,144800,681211050,26300,26250,26300,26250,50
|
|
20230927,144700,679897000,26250,26300,26300,26250,97
|
|
20230927,144600,677348450,26350,26350,26350,26350,11
|
|
20230927,144500,677058600,26350,26350,26350,26350,1
|
|
20230927,144400,677032250,26350,26300,26350,26300,58
|
|
20230927,144300,675504050,26300,26300,26300,26300,30
|
|
20230927,144200,674715050,26300,26300,26300,26300,6
|
|
20230927,144100,674557250,26300,26350,26350,26300,79
|
|
20230927,144000,672478100,26350,26350,26350,26350,11
|
|
20230927,143900,672188250,26300,26300,26300,26300,20
|
|
20230927,143800,671662250,26300,26300,26300,26300,0
|
|
20230927,143700,671662250,26300,26400,26400,26300,141
|
|
20230927,143600,667949850,26350,26350,26350,26350,0
|
|
20230927,143500,667949850,26350,26350,26350,26350,670
|
|
20230927,143400,650295350,26350,26300,26350,26300,312
|
|
20230927,143300,642084600,26300,26300,26300,26300,0
|
|
20230927,143200,642084600,26300,26350,26350,26300,89
|
|
20230927,143100,639741750,26300,26250,26300,26250,807
|
|
20230927,143000,618527250,26250,26250,26250,26250,2
|
|
20230927,142900,618474750,26250,26250,26250,26250,87
|
|
20230927,142800,616191000,26250,26250,26250,26250,100
|
|
20230927,142700,613566000,26300,26300,26300,26300,0
|
|
20230927,142600,613566000,26300,26250,26300,26250,156
|
|
20230927,142500,609469200,26250,26250,26250,26250,0
|
|
20230927,142400,609469200,26250,26250,26250,26250,139
|
|
20230927,142300,605820450,26250,26250,26250,26250,0
|
|
20230927,142200,605820450,26250,26250,26250,26250,1
|
|
20230927,142100,605794200,26250,26250,26250,26250,21
|
|
20230927,142000,605242950,26200,26200,26200,26200,20
|
|
20230927,141900,604718950,26200,26200,26200,26200,272
|
|
20230927,141800,597592550,26150,26150,26150,26150,0
|
|
20230927,141700,597592550,26150,26150,26150,26150,42
|
|
20230927,141600,596494250,26150,26150,26150,26150,20
|
|
20230927,141500,595971250,26150,26150,26150,26150,268
|
|
20230927,141400,588963050,26100,26100,26100,26100,0
|
|
20230927,141300,588963050,26100,26100,26100,26100,0
|
|
20230927,141200,588963050,26100,26100,26100,26100,30
|
|
20230927,141100,588180050,26100,26100,26100,26100,0
|
|
20230927,141000,588180050,26100,26100,26100,26100,0
|
|
20230927,140900,588180050,26100,26100,26100,26100,22
|
|
20230927,140800,587605850,26100,26150,26150,26100,128
|
|
20230927,140700,584262650,26200,26200,26200,26200,0
|
|
20230927,140600,584262650,26200,26200,26200,26200,2
|
|
20230927,140500,584210250,26150,26150,26150,26150,20
|
|
20230927,140400,583687250,26150,26150,26150,26150,100
|
|
20230927,140300,581072250,26150,26150,26150,26150,0
|
|
20230927,140200,581072250,26150,26150,26150,26150,13
|
|
20230927,140100,580732300,26150,26150,26150,26150,20
|
|
20230927,140000,580209300,26150,26150,26150,26150,47
|
|
20230927,135900,578980250,26150,26150,26150,26150,0
|
|
20230927,135800,578980250,26150,26150,26150,26150,0
|
|
20230927,135700,578980250,26150,26150,26150,26150,82
|
|
20230927,135600,576835950,26150,26150,26150,26150,64
|
|
20230927,135500,575162350,26150,26150,26150,26150,0
|
|
20230927,135400,575162350,26150,26150,26150,26150,57
|
|
20230927,135300,573671800,26150,26150,26150,26150,10
|
|
20230927,135200,573410300,26150,26150,26150,26150,30
|
|
20230927,135100,572625800,26150,26150,26150,26150,5
|
|
20230927,135000,572495050,26200,26200,26200,26200,0
|
|
20230927,134900,572495050,26200,26200,26200,26200,187
|
|
20230927,134800,567595650,26250,26250,26250,26250,110
|
|
20230927,134700,564708150,26250,26250,26250,26250,10
|
|
20230927,134600,564445650,26250,26250,26250,26250,595
|
|
20230927,134500,548826900,26200,26100,26200,26100,1698
|
|
20230927,134400,504396450,26100,26100,26100,26100,113
|
|
20230927,134300,501447150,26100,26100,26100,26100,0
|
|
20230927,134200,501447150,26100,26100,26100,26100,0
|
|
20230927,134100,501447150,26100,26100,26100,26100,0
|
|
20230927,134000,501447150,26100,26100,26100,26100,49
|
|
20230927,133900,500168250,26100,26100,26100,26100,8
|
|
20230927,133800,499959450,26100,26100,26100,26100,105
|
|
20230927,133700,497218950,26100,26100,26100,26100,45
|
|
20230927,133600,496044450,26050,26050,26050,26050,0
|
|
20230927,133500,496044450,26050,26050,26050,26050,20
|
|
20230927,133400,495523450,26050,26000,26050,25950,378
|
|
20230927,133300,485688450,26000,26000,26000,26000,0
|
|
20230927,133200,485688450,26000,26000,26000,26000,0
|
|
20230927,133100,485688450,26000,26000,26000,26000,43
|
|
20230927,133000,484570450,26050,26050,26050,26050,2
|
|
20230927,132900,484518350,26050,26050,26050,26050,0
|
|
20230927,132800,484518350,26050,26050,26050,26050,0
|
|
20230927,132700,484518350,26050,26050,26050,26050,0
|
|
20230927,132600,484518350,26050,26050,26050,26050,0
|
|
20230927,132500,484518350,26050,26050,26050,26050,0
|
|
20230927,132400,484518350,26050,26050,26050,26050,30
|
|
20230927,132300,483736850,26050,26050,26050,26050,0
|
|
20230927,132200,483736850,26050,26050,26050,26050,0
|
|
20230927,132100,483736850,26050,26050,26050,26050,0
|
|
20230927,132000,483736850,26050,26000,26050,26000,70
|
|
20230927,131900,481914350,26000,26000,26000,26000,0
|
|
20230927,131800,481914350,26000,26000,26000,26000,15
|
|
20230927,131700,481524350,26050,26050,26050,26050,31
|
|
20230927,131600,480716800,26000,26050,26050,26000,94
|
|
20230927,131500,478270600,25950,25950,25950,25950,0
|
|
20230927,131400,478270600,25950,25950,25950,25950,19
|
|
20230927,131300,477777550,26050,26050,26050,26050,0
|
|
20230927,131200,477777550,26050,26050,26050,26050,0
|
|
20230927,131100,477777550,26050,26050,26050,26050,0
|
|
20230927,131000,477777550,26050,25950,26050,25950,53
|
|
20230927,130900,476397300,25950,25950,25950,25950,0
|
|
20230927,130800,476397300,25950,25950,25950,25950,140
|
|
20230927,130700,472764300,26000,26000,26000,26000,0
|
|
20230927,130600,472764300,26000,26000,26000,26000,0
|
|
20230927,130500,472764300,26000,26000,26000,26000,20
|
|
20230927,130400,472244300,26000,26000,26000,26000,51
|
|
20230927,130300,470918300,26000,26000,26000,26000,0
|
|
20230927,130200,470918300,26000,26000,26000,26000,0
|
|
20230927,130100,470918300,26000,26000,26000,26000,575
|
|
20230927,130000,455968300,26000,26000,26000,26000,100
|
|
20230927,125900,453368300,26000,26000,26000,26000,1
|
|
20230927,125800,453342300,26000,26000,26000,26000,8
|
|
20230927,125700,453134300,26000,26000,26000,26000,50
|
|
20230927,125600,451834300,26050,26050,26050,26050,0
|
|
20230927,125500,451834300,26050,26050,26050,26050,46
|
|
20230927,125400,450636000,26000,26050,26050,26000,6
|
|
20230927,125300,450479900,26050,26050,26050,26050,10
|
|
20230927,125200,450219400,26050,26050,26050,26050,2
|
|
20230927,125100,450167300,26000,26000,26000,26000,0
|
|
20230927,125000,450167300,26000,26000,26000,26000,10
|
|
20230927,124900,449907300,26050,26000,26050,26000,240
|
|
20230927,124800,443666950,26000,26000,26000,26000,52
|
|
20230927,124700,442314950,25950,25950,25950,25950,0
|
|
20230927,124600,442314950,25950,25950,25950,25950,134
|
|
20230927,124500,438837650,25950,25950,25950,25950,0
|
|
20230927,124400,438837650,25950,25950,25950,25950,10
|
|
20230927,124300,438578150,26000,26000,26000,26000,0
|
|
20230927,124200,438578150,26000,26000,26000,26000,0
|
|
20230927,124100,438578150,26000,26000,26000,26000,0
|
|
20230927,124000,438578150,26000,26000,26000,26000,0
|
|
20230927,123900,438578150,26000,26000,26000,26000,0
|
|
20230927,123800,438578150,26000,26000,26000,26000,10
|
|
20230927,123700,438318150,26000,26000,26000,26000,0
|
|
20230927,123600,438318150,26000,26000,26000,26000,0
|
|
20230927,123500,438318150,26000,26000,26000,26000,21
|
|
20230927,123400,437772150,26000,26000,26000,26000,202
|
|
20230927,123300,432520150,26000,26000,26000,26000,168
|
|
20230927,123200,428152150,25900,25900,25900,25900,0
|
|
20230927,123100,428152150,25900,25900,25900,25900,20
|
|
20230927,123000,427634150,25900,25900,25900,25900,0
|
|
20230927,122900,427634150,25900,25900,25900,25900,20
|
|
20230927,122800,427116150,25900,25900,25900,25900,0
|
|
20230927,122700,427116150,25900,25950,25950,25900,300
|
|
20230927,122600,419346100,26000,25950,26000,25950,56
|
|
20230927,122500,417890700,25950,25950,25950,25950,2
|
|
20230927,122400,417838800,25950,25950,25950,25950,1
|
|
20230927,122300,417812850,25900,25900,25900,25900,20
|
|
20230927,122200,417294850,25900,25900,25900,25900,0
|
|
20230927,122100,417294850,25900,25900,25900,25900,202
|
|
20230927,122000,412063050,25900,25900,25900,25900,70
|
|
20230927,121900,410250050,25850,25850,25850,25850,20
|
|
20230927,121800,409733050,25850,25850,25850,25850,0
|
|
20230927,121700,409733050,25850,25850,25850,25850,86
|
|
20230927,121600,407509950,25850,25850,25850,25850,69
|
|
20230927,121500,405726300,25850,25850,25850,25850,0
|
|
20230927,121400,405726300,25850,25850,25850,25850,0
|
|
20230927,121300,405726300,25850,25850,25850,25850,265
|
|
20230927,121200,398876050,25800,25800,25800,25800,66
|
|
20230927,121100,397173250,25850,25850,25850,25850,1
|
|
20230927,121000,397147400,25850,25850,25850,25850,0
|
|
20230927,120900,397147400,25850,25850,25850,25850,2
|
|
20230927,120800,397095700,25800,25800,25800,25800,60
|
|
20230927,120700,395547700,25800,25800,25800,25800,220
|
|
20230927,120600,389871700,25800,25800,25800,25800,0
|
|
20230927,120500,389871700,25800,25850,25850,25800,260
|
|
20230927,120400,383154450,25850,25850,25850,25850,135
|
|
20230927,120300,379664700,25950,25950,25950,25950,0
|
|
20230927,120200,379664700,25950,25950,25950,25950,0
|
|
20230927,120100,379664700,25950,25950,25950,25950,0
|
|
20230927,120000,379664700,25950,25950,25950,25950,0
|
|
20230927,115900,379664700,25950,25950,25950,25950,0
|
|
20230927,115800,379664700,25950,25950,25950,25950,0
|
|
20230927,115700,379664700,25950,25950,25950,25950,0
|
|
20230927,115600,379664700,25950,25950,25950,25950,1
|
|
20230927,115500,379638750,25850,25850,25850,25850,1
|
|
20230927,115400,379612900,25900,25850,25900,25850,395
|
|
20230927,115300,369388400,25850,25850,25850,25850,912
|
|
20230927,115200,345813200,25850,25850,25850,25850,0
|
|
20230927,115100,345813200,25850,25850,25850,25850,0
|
|
20230927,115000,345813200,25850,25850,25850,25850,210
|
|
20230927,114900,340384700,25900,25900,25900,25900,0
|
|
20230927,114800,340384700,25900,25900,25900,25900,0
|
|
20230927,114700,340384700,25900,25900,25900,25900,0
|
|
20230927,114600,340384700,25900,25900,25900,25900,49
|
|
20230927,114500,339115600,25900,25900,25900,25900,12
|
|
20230927,114400,338804800,25900,25900,25900,25900,2
|
|
20230927,114300,338753000,25900,25900,25900,25900,0
|
|
20230927,114200,338753000,25900,25900,25900,25900,1
|
|
20230927,114100,338727100,25900,25900,25900,25900,52
|
|
20230927,114000,337380300,25900,25900,25900,25900,0
|
|
20230927,113900,337380300,25900,25900,25900,25900,0
|
|
20230927,113800,337380300,25900,25900,25900,25900,62
|
|
20230927,113700,335774500,25900,25900,25900,25900,0
|
|
20230927,113600,335774500,25900,25900,25900,25900,95
|
|
20230927,113500,333314000,25950,25950,25950,25950,0
|
|
20230927,113400,333314000,25950,25950,25950,25950,0
|
|
20230927,113300,333314000,25950,25950,25950,25950,0
|
|
20230927,113200,333314000,25950,25950,25950,25950,0
|
|
20230927,113100,333314000,25950,25950,25950,25950,0
|
|
20230927,113000,333314000,25950,25950,25950,25950,0
|
|
20230927,112900,333314000,25950,25950,25950,25950,1
|
|
20230927,112800,333288050,25850,25900,25900,25850,42
|
|
20230927,112700,332200450,25850,25850,25850,25850,20
|
|
20230927,112600,331683450,25850,25850,25850,25850,0
|
|
20230927,112500,331683450,25850,25900,25900,25850,123
|
|
20230927,112400,328501400,25950,25950,25950,25950,0
|
|
20230927,112300,328501400,25950,25950,25950,25950,0
|
|
20230927,112200,328501400,25950,25950,25950,25950,0
|
|
20230927,112100,328501400,25950,25950,25950,25950,5
|
|
20230927,112000,328371650,25950,25900,25950,25850,92
|
|
20230927,111900,325989150,25900,25900,25900,25900,23
|
|
20230927,111800,325393450,25900,25900,25900,25900,3
|
|
20230927,111700,325315750,25900,25900,25900,25900,40
|
|
20230927,111600,324279750,25900,25900,25900,25900,51
|
|
20230927,111500,322958850,25900,25900,25900,25900,20
|
|
20230927,111400,322440850,25900,25900,25900,25900,26
|
|
20230927,111300,321767450,25900,25900,25950,25900,8
|
|
20230927,111200,321560050,25900,25850,25900,25850,185
|
|
20230927,111100,316776800,25900,25950,25950,25900,409
|
|
20230927,111000,306183450,25950,25950,25950,25950,7
|
|
20230927,110900,306001800,25950,25950,25950,25950,7
|
|
20230927,110800,305820150,25950,25950,25950,25950,32
|
|
20230927,110700,304989750,25950,25950,25950,25950,561
|
|
20230927,110600,290431800,25950,25950,25950,25950,1
|
|
20230927,110500,290405850,25950,25950,25950,25950,1
|
|
20230927,110400,290379900,25950,25900,25950,25900,76
|
|
20230927,110300,288411100,25950,25950,25950,25950,0
|
|
20230927,110200,288411100,25950,25950,25950,25950,125
|
|
20230927,110100,285167350,25950,25950,25950,25950,163
|
|
20230927,110000,280937500,25950,25950,25950,25950,20
|
|
20230927,105900,280418500,25950,25950,25950,25950,20
|
|
20230927,105800,279899500,25950,25950,25950,25950,0
|
|
20230927,105700,279899500,25950,25950,25950,25950,20
|
|
20230927,105600,279380500,25950,25950,25950,25950,0
|
|
20230927,105500,279380500,25950,25950,25950,25950,100
|
|
20230927,105400,276785500,25950,25950,25950,25950,39
|
|
20230927,105300,275773450,25950,25950,25950,25950,20
|
|
20230927,105200,275254450,25950,25950,25950,25950,0
|
|
20230927,105100,275254450,25950,25950,26000,25950,78
|
|
20230927,105000,273230150,25950,25950,25950,25950,5
|
|
20230927,104900,273100400,25950,25950,25950,25950,20
|
|
20230927,104800,272581400,25950,25950,25950,25950,213
|
|
20230927,104700,267054050,25950,25950,25950,25950,5
|
|
20230927,104600,266924300,25950,25950,25950,25950,12
|
|
20230927,104500,266612900,25950,25950,25950,25950,25
|
|
20230927,104400,265964150,25900,25900,25900,25900,10
|
|
20230927,104300,265705150,25950,25950,25950,25950,452
|
|
20230927,104200,253975750,25950,25950,25950,25950,40
|
|
20230927,104100,252937750,25950,25950,25950,25950,48
|
|
20230927,104000,251692150,26000,26000,26000,26000,0
|
|
20230927,103900,251692150,26000,26000,26000,26000,0
|
|
20230927,103800,251692150,26000,26000,26000,26000,1
|
|
20230927,103700,251666150,26000,26000,26000,26000,12
|
|
20230927,103600,251354150,26000,26000,26000,26000,68
|
|
20230927,103500,249586150,26050,26050,26050,26050,0
|
|
20230927,103400,249586150,26050,26000,26050,26000,314
|
|
20230927,103300,241422050,26000,26000,26000,25950,135
|
|
20230927,103200,237913750,26000,26000,26000,26000,0
|
|
20230927,103100,237913750,26000,26000,26000,26000,0
|
|
20230927,103000,237913750,26000,26000,26000,26000,0
|
|
20230927,102900,237913750,26000,26000,26000,26000,10
|
|
20230927,102800,237653750,26000,26000,26000,26000,651
|
|
20230927,102700,220727750,26050,26050,26050,26050,21
|
|
20230927,102600,220180700,26050,26050,26050,26050,0
|
|
20230927,102500,220180700,26050,26050,26050,26050,92
|
|
20230927,102400,217784100,26000,26000,26000,26000,1
|
|
20230927,102300,217758100,26050,26050,26050,26050,0
|
|
20230927,102200,217758100,26050,26050,26050,26050,0
|
|
20230927,102100,217758100,26050,26050,26050,26050,4
|
|
20230927,102000,217653900,25950,26000,26000,25950,49
|
|
20230927,101900,216382300,26000,26000,26000,26000,4
|
|
20230927,101800,216278300,26050,26050,26050,26050,1
|
|
20230927,101700,216252250,25950,25950,25950,25950,0
|
|
20230927,101600,216252250,25950,26000,26000,25950,147
|
|
20230927,101500,212437550,25950,26000,26000,25950,20
|
|
20230927,101400,211918500,25900,25900,25900,25900,0
|
|
20230927,101300,211918500,25900,26000,26000,25900,297
|
|
20230927,101200,204213600,25950,25950,25950,25950,0
|
|
20230927,101100,204213600,25950,25950,25950,25950,20
|
|
20230927,101000,203694600,25950,26050,26050,25950,53
|
|
20230927,100900,202318650,26000,26000,26000,26000,20
|
|
20230927,100800,201798650,26000,26000,26000,26000,50
|
|
20230927,100700,200498650,25900,25900,25900,25900,0
|
|
20230927,100600,200498650,25900,25900,25900,25900,40
|
|
20230927,100500,199462650,25900,26050,26050,25900,616
|
|
20230927,100400,183480850,26050,26050,26050,26050,169
|
|
20230927,100300,179078400,26050,26100,26100,26050,653
|
|
20230927,100200,162035500,26100,26100,26100,26100,20
|
|
20230927,100100,161513500,26100,26150,26150,26100,61
|
|
20230927,100000,159918750,26150,26150,26150,26150,2
|
|
20230927,095900,159866450,26150,26150,26150,26150,0
|
|
20230927,095800,159866450,26150,26150,26150,26150,1
|
|
20230927,095700,159840300,26100,26100,26100,26100,335
|
|
20230927,095600,151096800,26150,26150,26150,26150,0
|
|
20230927,095500,151096800,26150,26150,26150,26150,10
|
|
20230927,095400,150835300,26150,26150,26150,26150,10
|
|
20230927,095300,150573800,26150,26150,26150,26150,0
|
|
20230927,095200,150573800,26150,26150,26150,26150,0
|
|
20230927,095100,150573800,26150,26100,26150,26100,32
|
|
20230927,095000,149738550,26100,26100,26100,26100,309
|
|
20230927,094900,141673650,26150,26150,26150,26150,0
|
|
20230927,094800,141673650,26150,26150,26150,26150,30
|
|
20230927,094700,140889150,26150,26150,26150,26150,0
|
|
20230927,094600,140889150,26150,26150,26150,26150,0
|
|
20230927,094500,140889150,26150,26150,26150,26150,78
|
|
20230927,094400,138849450,26150,26150,26150,26150,0
|
|
20230927,094300,138849450,26150,26150,26150,26150,0
|
|
20230927,094200,138849450,26150,26150,26150,26150,108
|
|
20230927,094100,136025250,26200,26200,26200,26200,51
|
|
20230927,094000,134689050,26200,26200,26200,26200,0
|
|
20230927,093900,134689050,26200,26150,26200,26150,234
|
|
20230927,093800,128569900,26150,26150,26150,26150,0
|
|
20230927,093700,128569900,26150,26150,26150,26150,0
|
|
20230927,093600,128569900,26150,26150,26150,26150,0
|
|
20230927,093500,128569900,26150,26150,26150,26150,2
|
|
20230927,093400,128517600,26100,26100,26100,26100,20
|
|
20230927,093300,127995600,26100,26100,26100,26100,60
|
|
20230927,093200,126429600,26150,26150,26150,26150,0
|
|
20230927,093100,126429600,26150,26150,26150,26150,1
|
|
20230927,093000,126403450,26050,26000,26050,26000,549
|
|
20230927,092900,112121450,26000,26000,26000,26000,1
|
|
20230927,092800,112095450,26000,26000,26000,26000,86
|
|
20230927,092700,109859450,25950,26000,26000,25950,54
|
|
20230927,092600,108458000,26000,26000,26000,26000,1
|
|
20230927,092500,108432000,26000,26050,26050,26000,107
|
|
20230927,092400,105649500,26050,26050,26050,26050,124
|
|
20230927,092300,102419300,26050,26050,26150,26050,172
|
|
20230927,092200,97938600,26100,26100,26100,26100,85
|
|
20230927,092100,95720100,26100,26100,26100,26100,0
|
|
20230927,092000,95720100,26100,26100,26100,26100,1
|
|
20230927,091900,95694000,26150,26150,26150,26150,106
|
|
20230927,091800,92922100,26150,26150,26150,26150,0
|
|
20230927,091700,92922100,26150,26150,26150,26150,0
|
|
20230927,091600,92922100,26150,26150,26150,26150,0
|
|
20230927,091500,92922100,26150,26150,26150,26150,20
|
|
20230927,091400,92399100,26100,26100,26100,26100,0
|
|
20230927,091300,92399100,26100,26100,26100,26100,139
|
|
20230927,091200,88771200,26100,26250,26250,26100,325
|
|
20230927,091100,80256550,26300,26250,26300,26250,236
|
|
20230927,091000,74053050,26250,26250,26250,26250,0
|
|
20230927,090900,74053050,26250,26200,26250,26200,235
|
|
20230927,090800,67891200,26200,26200,26200,26200,45
|
|
20230927,090700,66712200,26250,26100,26250,26000,455
|
|
20230927,090600,54837000,26100,26100,26100,26100,20
|
|
20230927,090500,54315000,26150,26150,26150,26150,62
|
|
20230927,090400,52693700,26200,26200,26200,26150,168
|
|
20230927,090300,48296700,26250,26250,26250,26250,105
|
|
20230927,090200,45540450,26200,26200,26200,26200,382
|
|
20230927,090100,35532050,26200,26200,26200,26200,26
|
|
20230927,090000,34850850,26050,26150,26200,26050,1333
|