689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,202600,506329650,26250,26250,26250,26250,458
|
|
20230914,202500,506329650,26250,26250,26250,26250,0
|
|
20230914,202400,506329650,26250,26250,26250,26250,0
|
|
20230914,202300,506329650,26250,26250,26250,26250,0
|
|
20230914,202200,506329650,26250,26250,26250,26250,0
|
|
20230914,202100,506329650,26250,26250,26250,26250,0
|
|
20230914,202000,506329650,26250,26250,26250,26250,0
|
|
20230914,201900,506329650,26250,26250,26250,26250,0
|
|
20230914,201800,506329650,26250,26250,26250,26250,0
|
|
20230914,201700,506329650,26250,26250,26250,26250,0
|
|
20230914,201600,506329650,26250,26250,26250,26250,0
|
|
20230914,201500,506329650,26250,26250,26250,26250,0
|
|
20230914,201400,506329650,26250,26250,26250,26250,0
|
|
20230914,201300,506329650,26250,26250,26250,26250,0
|
|
20230914,201200,506329650,26250,26250,26250,26250,0
|
|
20230914,201100,506329650,26250,26250,26250,26250,0
|
|
20230914,201000,506329650,26250,26250,26250,26250,0
|
|
20230914,200900,506329650,26250,26250,26250,26250,0
|
|
20230914,200800,506329650,26250,26250,26250,26250,0
|
|
20230914,200700,506329650,26250,26250,26250,26250,0
|
|
20230914,200600,506329650,26250,26250,26250,26250,0
|
|
20230914,200500,506329650,26250,26250,26250,26250,0
|
|
20230914,200400,506329650,26250,26250,26250,26250,0
|
|
20230914,200300,506329650,26250,26250,26250,26250,0
|
|
20230914,200200,506329650,26250,26250,26250,26250,0
|
|
20230914,200100,506329650,26250,26250,26250,26250,0
|
|
20230914,200000,506329650,26250,26250,26250,26250,0
|
|
20230914,195900,506329650,26250,26250,26250,26250,0
|
|
20230914,195800,506329650,26250,26250,26250,26250,0
|
|
20230914,195700,506329650,26250,26250,26250,26250,0
|
|
20230914,195600,506329650,26250,26250,26250,26250,458
|
|
20230914,195500,506329650,26250,26250,26250,26250,0
|
|
20230914,195400,506329650,26250,26250,26250,26250,0
|
|
20230914,195300,506329650,26250,26250,26250,26250,0
|
|
20230914,195200,506329650,26250,26250,26250,26250,0
|
|
20230914,195100,506329650,26250,26250,26250,26250,0
|
|
20230914,195000,506329650,26250,26250,26250,26250,0
|
|
20230914,194900,506329650,26250,26250,26250,26250,0
|
|
20230914,194800,506329650,26250,26250,26250,26250,0
|
|
20230914,194700,506329650,26250,26250,26250,26250,0
|
|
20230914,194600,506329650,26250,26250,26250,26250,0
|
|
20230914,194500,506329650,26250,26250,26250,26250,0
|
|
20230914,194400,506329650,26250,26250,26250,26250,0
|
|
20230914,194300,506329650,26250,26250,26250,26250,0
|
|
20230914,194200,506329650,26250,26250,26250,26250,0
|
|
20230914,194100,506329650,26250,26250,26250,26250,0
|
|
20230914,194000,506329650,26250,26250,26250,26250,0
|
|
20230914,193900,506329650,26250,26250,26250,26250,0
|
|
20230914,193800,506329650,26250,26250,26250,26250,0
|
|
20230914,193700,506329650,26250,26250,26250,26250,0
|
|
20230914,193600,506329650,26250,26250,26250,26250,0
|
|
20230914,193500,506329650,26250,26250,26250,26250,0
|
|
20230914,193400,506329650,26250,26250,26250,26250,0
|
|
20230914,193300,506329650,26250,26250,26250,26250,0
|
|
20230914,193200,506329650,26250,26250,26250,26250,0
|
|
20230914,193100,506329650,26250,26250,26250,26250,0
|
|
20230914,193000,506329650,26250,26250,26250,26250,0
|
|
20230914,192900,506329650,26250,26250,26250,26250,0
|
|
20230914,192800,506329650,26250,26250,26250,26250,0
|
|
20230914,192700,506329650,26250,26250,26250,26250,0
|
|
20230914,192600,506329650,26250,26250,26250,26250,458
|
|
20230914,192500,506329650,26250,26250,26250,26250,0
|
|
20230914,192400,506329650,26250,26250,26250,26250,0
|
|
20230914,192300,506329650,26250,26250,26250,26250,0
|
|
20230914,192200,506329650,26250,26250,26250,26250,0
|
|
20230914,192100,506329650,26250,26250,26250,26250,0
|
|
20230914,192000,506329650,26250,26250,26250,26250,0
|
|
20230914,191900,506329650,26250,26250,26250,26250,0
|
|
20230914,191800,506329650,26250,26250,26250,26250,0
|
|
20230914,191700,506329650,26250,26250,26250,26250,0
|
|
20230914,191600,506329650,26250,26250,26250,26250,0
|
|
20230914,191500,506329650,26250,26250,26250,26250,0
|
|
20230914,191400,506329650,26250,26250,26250,26250,0
|
|
20230914,191300,506329650,26250,26250,26250,26250,0
|
|
20230914,191200,506329650,26250,26250,26250,26250,0
|
|
20230914,191100,506329650,26250,26250,26250,26250,0
|
|
20230914,191000,506329650,26250,26250,26250,26250,0
|
|
20230914,190900,506329650,26250,26250,26250,26250,0
|
|
20230914,190800,506329650,26250,26250,26250,26250,0
|
|
20230914,190700,506329650,26250,26250,26250,26250,0
|
|
20230914,190600,506329650,26250,26250,26250,26250,0
|
|
20230914,190500,506329650,26250,26250,26250,26250,0
|
|
20230914,190400,506329650,26250,26250,26250,26250,0
|
|
20230914,190300,506329650,26250,26250,26250,26250,0
|
|
20230914,190200,506329650,26250,26250,26250,26250,0
|
|
20230914,190100,506329650,26250,26250,26250,26250,0
|
|
20230914,190000,506329650,26250,26250,26250,26250,0
|
|
20230914,185900,506329650,26250,26250,26250,26250,0
|
|
20230914,185800,506329650,26250,26250,26250,26250,0
|
|
20230914,185700,506329650,26250,26250,26250,26250,0
|
|
20230914,185600,506329650,26250,26250,26250,26250,458
|
|
20230914,185500,506329650,26250,26250,26250,26250,0
|
|
20230914,185400,506329650,26250,26250,26250,26250,0
|
|
20230914,185300,506329650,26250,26250,26250,26250,0
|
|
20230914,185200,506329650,26250,26250,26250,26250,0
|
|
20230914,185100,506329650,26250,26250,26250,26250,0
|
|
20230914,185000,506329650,26250,26250,26250,26250,0
|
|
20230914,184900,506329650,26250,26250,26250,26250,0
|
|
20230914,184800,506329650,26250,26250,26250,26250,0
|
|
20230914,184700,506329650,26250,26250,26250,26250,0
|
|
20230914,184600,506329650,26250,26250,26250,26250,0
|
|
20230914,184500,506329650,26250,26250,26250,26250,0
|
|
20230914,184400,506329650,26250,26250,26250,26250,0
|
|
20230914,184300,506329650,26250,26250,26250,26250,0
|
|
20230914,184200,506329650,26250,26250,26250,26250,0
|
|
20230914,184100,506329650,26250,26250,26250,26250,0
|
|
20230914,184000,506329650,26250,26250,26250,26250,0
|
|
20230914,183900,506329650,26250,26250,26250,26250,0
|
|
20230914,183800,506329650,26250,26250,26250,26250,0
|
|
20230914,183700,506329650,26250,26250,26250,26250,0
|
|
20230914,183600,506329650,26250,26250,26250,26250,0
|
|
20230914,183500,506329650,26250,26250,26250,26250,0
|
|
20230914,183400,506329650,26250,26250,26250,26250,0
|
|
20230914,183300,506329650,26250,26250,26250,26250,0
|
|
20230914,183200,506329650,26250,26250,26250,26250,0
|
|
20230914,183100,506329650,26250,26250,26250,26250,0
|
|
20230914,183000,506329650,26250,26250,26250,26250,0
|
|
20230914,182900,506329650,26250,26250,26250,26250,0
|
|
20230914,182800,506329650,26250,26250,26250,26250,0
|
|
20230914,182700,506329650,26250,26250,26250,26250,0
|
|
20230914,182600,506329650,26250,26250,26250,26250,458
|
|
20230914,182500,506329650,26250,26250,26250,26250,0
|
|
20230914,182400,506329650,26250,26250,26250,26250,0
|
|
20230914,182300,506329650,26250,26250,26250,26250,0
|
|
20230914,182200,506329650,26250,26250,26250,26250,0
|
|
20230914,182100,506329650,26250,26250,26250,26250,0
|
|
20230914,182000,506329650,26250,26250,26250,26250,0
|
|
20230914,181900,506329650,26250,26250,26250,26250,0
|
|
20230914,181800,506329650,26250,26250,26250,26250,0
|
|
20230914,181700,506329650,26250,26250,26250,26250,0
|
|
20230914,181600,506329650,26250,26250,26250,26250,0
|
|
20230914,181500,506329650,26250,26250,26250,26250,0
|
|
20230914,181400,506329650,26250,26250,26250,26250,0
|
|
20230914,181300,506329650,26250,26250,26250,26250,0
|
|
20230914,181200,506329650,26250,26250,26250,26250,0
|
|
20230914,181100,506329650,26250,26250,26250,26250,0
|
|
20230914,181000,506329650,26250,26250,26250,26250,0
|
|
20230914,180900,506329650,26250,26250,26250,26250,0
|
|
20230914,180800,506329650,26250,26250,26250,26250,0
|
|
20230914,180700,506329650,26250,26250,26250,26250,0
|
|
20230914,180600,506329650,26250,26250,26250,26250,0
|
|
20230914,180500,506329650,26250,26250,26250,26250,0
|
|
20230914,180400,506329650,26250,26250,26250,26250,0
|
|
20230914,180300,506329650,26250,26250,26250,26250,0
|
|
20230914,180200,506329650,26250,26250,26250,26250,0
|
|
20230914,180100,506329650,26250,26250,26250,26250,0
|
|
20230914,180000,506329650,26250,26250,26250,26250,0
|
|
20230914,175900,506329650,26250,26250,26250,26250,0
|
|
20230914,175800,506329650,26250,26250,26250,26250,0
|
|
20230914,175700,506329650,26250,26250,26250,26250,0
|
|
20230914,175600,506329650,26250,26250,26250,26250,458
|
|
20230914,175500,506329650,26250,26250,26250,26250,0
|
|
20230914,175400,506329650,26250,26250,26250,26250,0
|
|
20230914,175300,506329650,26250,26250,26250,26250,0
|
|
20230914,175200,506329650,26250,26250,26250,26250,0
|
|
20230914,175100,506329650,26250,26250,26250,26250,0
|
|
20230914,175000,506329650,26250,26250,26250,26250,0
|
|
20230914,174900,506329650,26250,26250,26250,26250,0
|
|
20230914,174800,506329650,26250,26250,26250,26250,0
|
|
20230914,174700,506329650,26250,26250,26250,26250,0
|
|
20230914,174600,506329650,26250,26250,26250,26250,0
|
|
20230914,174500,506329650,26250,26250,26250,26250,0
|
|
20230914,174400,506329650,26250,26250,26250,26250,0
|
|
20230914,174300,506329650,26250,26250,26250,26250,0
|
|
20230914,174200,506329650,26250,26250,26250,26250,0
|
|
20230914,174100,506329650,26250,26250,26250,26250,0
|
|
20230914,174000,506329650,26250,26250,26250,26250,0
|
|
20230914,173900,506329650,26250,26250,26250,26250,0
|
|
20230914,173800,506329650,26250,26250,26250,26250,0
|
|
20230914,173700,506329650,26250,26250,26250,26250,0
|
|
20230914,173600,506329650,26250,26250,26250,26250,0
|
|
20230914,173500,506329650,26250,26250,26250,26250,0
|
|
20230914,173400,506329650,26250,26250,26250,26250,0
|
|
20230914,173300,506329650,26250,26250,26250,26250,0
|
|
20230914,173200,506329650,26250,26250,26250,26250,0
|
|
20230914,173100,506329650,26250,26250,26250,26250,0
|
|
20230914,173000,506329650,26250,26250,26250,26250,0
|
|
20230914,172900,506329650,26250,26250,26250,26250,0
|
|
20230914,172800,506329650,26250,26250,26250,26250,0
|
|
20230914,172700,506329650,26250,26250,26250,26250,0
|
|
20230914,172600,506329650,26250,26250,26250,26250,458
|
|
20230914,172500,506329650,26250,26250,26250,26250,0
|
|
20230914,172400,506329650,26250,26250,26250,26250,0
|
|
20230914,172300,506329650,26250,26250,26250,26250,0
|
|
20230914,172200,506329650,26250,26250,26250,26250,0
|
|
20230914,172100,506329650,26250,26250,26250,26250,0
|
|
20230914,172000,506329650,26250,26250,26250,26250,0
|
|
20230914,171900,506329650,26250,26250,26250,26250,0
|
|
20230914,171800,506329650,26250,26250,26250,26250,0
|
|
20230914,171700,506329650,26250,26250,26250,26250,0
|
|
20230914,171600,506329650,26250,26250,26250,26250,0
|
|
20230914,171500,506329650,26250,26250,26250,26250,0
|
|
20230914,171400,506329650,26250,26250,26250,26250,0
|
|
20230914,171300,506329650,26250,26250,26250,26250,0
|
|
20230914,171200,506329650,26250,26250,26250,26250,0
|
|
20230914,171100,506329650,26250,26250,26250,26250,0
|
|
20230914,171000,506329650,26250,26250,26250,26250,0
|
|
20230914,170900,506329650,26250,26250,26250,26250,0
|
|
20230914,170800,506329650,26250,26250,26250,26250,0
|
|
20230914,170700,506329650,26250,26250,26250,26250,0
|
|
20230914,170600,506329650,26250,26250,26250,26250,0
|
|
20230914,170500,506329650,26250,26250,26250,26250,0
|
|
20230914,170400,506329650,26250,26250,26250,26250,0
|
|
20230914,170300,506329650,26250,26250,26250,26250,0
|
|
20230914,170200,506329650,26250,26250,26250,26250,0
|
|
20230914,170100,506329650,26250,26250,26250,26250,0
|
|
20230914,170000,506329650,26250,26250,26250,26250,0
|
|
20230914,165900,506329650,26250,26250,26250,26250,0
|
|
20230914,165800,506329650,26250,26250,26250,26250,0
|
|
20230914,165700,506329650,26250,26250,26250,26250,0
|
|
20230914,165600,506329650,26250,26250,26250,26250,458
|
|
20230914,165500,506329650,26250,26250,26250,26250,0
|
|
20230914,165400,506329650,26250,26250,26250,26250,0
|
|
20230914,165300,506329650,26250,26250,26250,26250,0
|
|
20230914,165200,506329650,26250,26250,26250,26250,0
|
|
20230914,165100,506329650,26250,26250,26250,26250,0
|
|
20230914,165000,506329650,26250,26250,26250,26250,0
|
|
20230914,164900,506329650,26250,26250,26250,26250,0
|
|
20230914,164800,506329650,26250,26250,26250,26250,0
|
|
20230914,164700,506329650,26250,26250,26250,26250,0
|
|
20230914,164600,506329650,26250,26250,26250,26250,0
|
|
20230914,164500,506329650,26250,26250,26250,26250,0
|
|
20230914,164400,506329650,26250,26250,26250,26250,0
|
|
20230914,164300,506329650,26250,26250,26250,26250,0
|
|
20230914,164200,506329650,26250,26250,26250,26250,0
|
|
20230914,164100,506329650,26250,26250,26250,26250,0
|
|
20230914,164000,506329650,26250,26250,26250,26250,0
|
|
20230914,163900,506329650,26250,26250,26250,26250,0
|
|
20230914,163800,506329650,26250,26250,26250,26250,0
|
|
20230914,163700,506329650,26250,26250,26250,26250,0
|
|
20230914,163600,506329650,26250,26250,26250,26250,0
|
|
20230914,163500,506329650,26250,26250,26250,26250,0
|
|
20230914,163400,506329650,26250,26250,26250,26250,0
|
|
20230914,163300,506329650,26250,26250,26250,26250,0
|
|
20230914,163200,506329650,26250,26250,26250,26250,0
|
|
20230914,163100,506329650,26250,26250,26250,26250,0
|
|
20230914,163000,506329650,26250,26250,26250,26250,0
|
|
20230914,162900,506329650,26250,26250,26250,26250,0
|
|
20230914,162800,506329650,26250,26250,26250,26250,0
|
|
20230914,162700,506329650,26250,26250,26250,26250,0
|
|
20230914,162600,506329650,26250,26250,26250,26250,458
|
|
20230914,162500,506329650,26250,26250,26250,26250,0
|
|
20230914,162400,506329650,26250,26250,26250,26250,0
|
|
20230914,162300,506329650,26250,26250,26250,26250,0
|
|
20230914,162200,506329650,26250,26250,26250,26250,0
|
|
20230914,162100,506329650,26250,26250,26250,26250,0
|
|
20230914,162000,506329650,26250,26250,26250,26250,0
|
|
20230914,161900,506329650,26250,26250,26250,26250,0
|
|
20230914,161800,506329650,26250,26250,26250,26250,0
|
|
20230914,161700,506329650,26250,26250,26250,26250,0
|
|
20230914,161600,506329650,26250,26250,26250,26250,0
|
|
20230914,161500,506329650,26250,26250,26250,26250,0
|
|
20230914,161400,506329650,26250,26250,26250,26250,0
|
|
20230914,161300,506329650,26250,26250,26250,26250,0
|
|
20230914,161200,506329650,26250,26250,26250,26250,0
|
|
20230914,161100,506329650,26250,26250,26250,26250,0
|
|
20230914,161000,506329650,26250,26250,26250,26250,0
|
|
20230914,160900,506329650,26250,26250,26250,26250,0
|
|
20230914,160800,506329650,26250,26250,26250,26250,0
|
|
20230914,160700,506329650,26250,26250,26250,26250,0
|
|
20230914,160600,506329650,26250,26250,26250,26250,0
|
|
20230914,160500,506329650,26250,26250,26250,26250,0
|
|
20230914,160400,506329650,26250,26250,26250,26250,0
|
|
20230914,160300,506329650,26250,26250,26250,26250,0
|
|
20230914,160200,506329650,26250,26250,26250,26250,0
|
|
20230914,160100,506329650,26250,26250,26250,26250,0
|
|
20230914,160000,506329650,26250,26250,26250,26250,0
|
|
20230914,155900,506329650,26250,26250,26250,26250,0
|
|
20230914,155800,506329650,26250,26250,26250,26250,0
|
|
20230914,155700,506329650,26250,26250,26250,26250,0
|
|
20230914,155600,506329650,26250,26250,26250,26250,458
|
|
20230914,155500,506329650,26250,26250,26250,26250,0
|
|
20230914,155400,506329650,26250,26250,26250,26250,0
|
|
20230914,155300,506329650,26250,26250,26250,26250,0
|
|
20230914,155200,506329650,26250,26250,26250,26250,0
|
|
20230914,155100,506329650,26250,26250,26250,26250,0
|
|
20230914,155000,506329650,26250,26250,26250,26250,0
|
|
20230914,154900,506329650,26250,26250,26250,26250,0
|
|
20230914,154800,506329650,26250,26250,26250,26250,0
|
|
20230914,154700,506329650,26250,26250,26250,26250,0
|
|
20230914,154600,506329650,26250,26250,26250,26250,0
|
|
20230914,154500,506329650,26250,26250,26250,26250,0
|
|
20230914,154400,506329650,26250,26250,26250,26250,0
|
|
20230914,154300,506329650,26250,26250,26250,26250,0
|
|
20230914,154200,506329650,26250,26250,26250,26250,0
|
|
20230914,154100,506329650,26250,26250,26250,26250,0
|
|
20230914,154000,506329650,26250,26250,26250,26250,0
|
|
20230914,153900,506329650,26250,26250,26250,26250,0
|
|
20230914,153800,506329650,26250,26250,26250,26250,0
|
|
20230914,153700,506329650,26250,26250,26250,26250,0
|
|
20230914,153600,506329650,26250,26250,26250,26250,0
|
|
20230914,153500,506329650,26250,26250,26250,26250,0
|
|
20230914,153400,506329650,26250,26250,26250,26250,0
|
|
20230914,153300,506329650,26250,26250,26250,26250,0
|
|
20230914,153200,506329650,26250,26250,26250,26250,0
|
|
20230914,153100,506329650,26250,26250,26250,26250,0
|
|
20230914,153000,506329650,26250,26250,26250,26250,458
|
|
20230914,152900,494307150,26300,26300,26300,26300,0
|
|
20230914,152800,494307150,26300,26300,26300,26300,0
|
|
20230914,152700,494307150,26300,26300,26300,26300,0
|
|
20230914,152600,494307150,26300,26300,26300,26300,0
|
|
20230914,152500,494307150,26300,26300,26300,26300,0
|
|
20230914,152400,494307150,26300,26300,26300,26300,0
|
|
20230914,152300,494307150,26300,26300,26300,26300,0
|
|
20230914,152200,494307150,26300,26300,26300,26300,0
|
|
20230914,152100,494307150,26300,26300,26300,26300,0
|
|
20230914,152000,494307150,26300,26300,26300,26300,0
|
|
20230914,151900,494307150,26300,26200,26300,26200,61
|
|
20230914,151800,492704450,26300,26300,26300,26150,67
|
|
20230914,151700,490942800,26300,26300,26300,26300,99
|
|
20230914,151600,488339100,26300,26300,26300,26150,70
|
|
20230914,151500,486498950,26300,26300,26300,26150,101
|
|
20230914,151400,483843950,26300,26300,26300,26300,129
|
|
20230914,151300,480451250,26300,26300,26300,26200,123
|
|
20230914,151200,477220100,26300,26300,26300,26300,0
|
|
20230914,151100,477220100,26300,26250,26300,26250,70
|
|
20230914,151000,475379300,26300,26300,26300,26300,78
|
|
20230914,150900,473327900,26300,26250,26300,26250,65
|
|
20230914,150800,471619900,26250,26150,26250,26150,119
|
|
20230914,150700,468496350,26250,26250,26250,26250,66
|
|
20230914,150600,466763850,26200,26200,26200,26200,66
|
|
20230914,150500,465034650,26200,26200,26200,26200,67
|
|
20230914,150400,463279250,26200,26200,26200,26200,90
|
|
20230914,150300,460921250,26250,26250,26250,26250,98
|
|
20230914,150200,458348750,26200,26250,26300,26200,212
|
|
20230914,150100,452782150,26250,26250,26250,26250,121
|
|
20230914,150000,449605900,26200,26250,26250,26200,103
|
|
20230914,145900,446902200,26250,26200,26250,26200,274
|
|
20230914,145800,439721850,26200,26200,26200,26200,65
|
|
20230914,145700,438018850,26200,26200,26200,26200,309
|
|
20230914,145600,429923050,26200,26200,26200,26200,67
|
|
20230914,145500,428167650,26200,26200,26200,26200,37
|
|
20230914,145400,427198250,26200,26200,26200,26200,38
|
|
20230914,145300,426202650,26150,26150,26150,26150,930
|
|
20230914,145200,401883150,26150,26150,26150,26100,85
|
|
20230914,145100,399661400,26150,26150,26150,26150,67
|
|
20230914,145000,397909350,26100,26100,26100,26100,222
|
|
20230914,144900,392115150,26100,26100,26100,26100,0
|
|
20230914,144800,392115150,26100,26100,26100,26100,1
|
|
20230914,144700,392089050,26100,26100,26100,26100,282
|
|
20230914,144600,384728850,26150,26150,26150,26150,4
|
|
20230914,144500,384624250,26100,26100,26100,26100,0
|
|
20230914,144400,384624250,26100,26150,26150,26100,500
|
|
20230914,144300,371569700,26150,26150,26150,26150,250
|
|
20230914,144200,365032200,26150,26150,26150,26150,15
|
|
20230914,144100,364639950,26200,26200,26200,26200,0
|
|
20230914,144000,364639950,26200,26200,26200,26200,0
|
|
20230914,143900,364639950,26200,26200,26200,26150,296
|
|
20230914,143800,356898850,26200,26200,26200,26200,0
|
|
20230914,143700,356898850,26200,26200,26200,26200,70
|
|
20230914,143600,355064850,26250,26250,26250,26250,0
|
|
20230914,143500,355064850,26250,26250,26250,26250,0
|
|
20230914,143400,355064850,26250,26250,26250,26250,21
|
|
20230914,143300,354513600,26250,26250,26250,26250,20
|
|
20230914,143200,353988600,26250,26250,26250,26250,0
|
|
20230914,143100,353988600,26250,26250,26250,26250,0
|
|
20230914,143000,353988600,26250,26200,26250,26200,142
|
|
20230914,142900,350268150,26200,26200,26200,26200,0
|
|
20230914,142800,350268150,26200,26200,26200,26200,40
|
|
20230914,142700,349220150,26150,26150,26150,26150,0
|
|
20230914,142600,349220150,26150,26150,26150,26150,0
|
|
20230914,142500,349220150,26150,26150,26150,26150,9
|
|
20230914,142400,348984800,26200,26200,26200,26200,0
|
|
20230914,142300,348984800,26200,26200,26200,26200,140
|
|
20230914,142200,345316800,26200,26200,26200,26200,0
|
|
20230914,142100,345316800,26200,26200,26200,26200,28
|
|
20230914,142000,344583200,26150,26150,26150,26150,0
|
|
20230914,141900,344583200,26150,26150,26150,26150,0
|
|
20230914,141800,344583200,26150,26150,26150,26150,0
|
|
20230914,141700,344583200,26150,26150,26150,26150,1
|
|
20230914,141600,344557050,26200,26200,26200,26200,84
|
|
20230914,141500,342356250,26150,26150,26150,26150,0
|
|
20230914,141400,342356250,26150,26150,26150,26150,57
|
|
20230914,141300,340865700,26200,26200,26200,26200,0
|
|
20230914,141200,340865700,26200,26200,26200,26200,0
|
|
20230914,141100,340865700,26200,26200,26200,26200,0
|
|
20230914,141000,340865700,26200,26200,26200,26200,8
|
|
20230914,140900,340656100,26150,26150,26150,26150,0
|
|
20230914,140800,340656100,26150,26150,26150,26150,0
|
|
20230914,140700,340656100,26150,26150,26150,26150,0
|
|
20230914,140600,340656100,26150,26150,26150,26150,3
|
|
20230914,140500,340577650,26200,26200,26200,26200,0
|
|
20230914,140400,340577650,26200,26200,26200,26200,0
|
|
20230914,140300,340577650,26200,26200,26200,26200,0
|
|
20230914,140200,340577650,26200,26200,26200,26200,0
|
|
20230914,140100,340577650,26200,26200,26200,26200,13
|
|
20230914,140000,340237050,26150,26150,26150,26150,0
|
|
20230914,135900,340237050,26150,26150,26150,26150,0
|
|
20230914,135800,340237050,26150,26150,26150,26150,0
|
|
20230914,135700,340237050,26150,26200,26200,26150,20
|
|
20230914,135600,339713750,26200,26200,26200,26200,4
|
|
20230914,135500,339608950,26200,26200,26200,26200,0
|
|
20230914,135400,339608950,26200,26200,26200,26200,0
|
|
20230914,135300,339608950,26200,26200,26200,26200,32
|
|
20230914,135200,338770550,26200,26200,26200,26200,1
|
|
20230914,135100,338744350,26200,26200,26200,26200,0
|
|
20230914,135000,338744350,26200,26200,26200,26200,0
|
|
20230914,134900,338744350,26200,26200,26200,26200,40
|
|
20230914,134800,337696350,26200,26200,26200,26200,0
|
|
20230914,134700,337696350,26200,26200,26200,26200,37
|
|
20230914,134600,336726950,26200,26200,26200,26200,8
|
|
20230914,134500,336517350,26200,26200,26200,26200,26
|
|
20230914,134400,335836150,26100,26100,26100,26100,0
|
|
20230914,134300,335836150,26100,26100,26100,26100,0
|
|
20230914,134200,335836150,26100,26100,26100,26100,0
|
|
20230914,134100,335836150,26100,26100,26100,26100,0
|
|
20230914,134000,335836150,26100,26100,26100,26100,0
|
|
20230914,133900,335836150,26100,26100,26100,26100,2
|
|
20230914,133800,335783950,26100,26200,26200,26100,900
|
|
20230914,133700,312283800,26200,26200,26200,26200,0
|
|
20230914,133600,312283800,26200,26200,26200,26200,42
|
|
20230914,133500,311183400,26200,26200,26200,26200,0
|
|
20230914,133400,311183400,26200,26200,26200,26200,0
|
|
20230914,133300,311183400,26200,26200,26200,26200,0
|
|
20230914,133200,311183400,26200,26200,26200,26200,0
|
|
20230914,133100,311183400,26200,26200,26200,26200,22
|
|
20230914,133000,310607000,26250,26250,26250,26250,28
|
|
20230914,132900,309872000,26250,26250,26250,26250,0
|
|
20230914,132800,309872000,26250,26250,26250,26200,55
|
|
20230914,132700,308429900,26250,26250,26250,26250,0
|
|
20230914,132600,308429900,26250,26250,26250,26250,13
|
|
20230914,132500,308088650,26250,26250,26250,26250,35
|
|
20230914,132400,307169900,26200,26200,26200,26200,10
|
|
20230914,132300,306907900,26200,26200,26200,26200,45
|
|
20230914,132200,305728900,26200,26200,26200,26200,100
|
|
20230914,132100,303108900,26200,26200,26200,26200,0
|
|
20230914,132000,303108900,26200,26200,26200,26200,1
|
|
20230914,131900,303082700,26150,26150,26150,26150,0
|
|
20230914,131800,303082700,26150,26150,26150,26150,7
|
|
20230914,131700,302899650,26150,26150,26150,26150,7
|
|
20230914,131600,302716600,26150,26150,26150,26150,0
|
|
20230914,131500,302716600,26150,26150,26150,26150,0
|
|
20230914,131400,302716600,26150,26150,26150,26150,64
|
|
20230914,131300,301043000,26200,26200,26200,26200,236
|
|
20230914,131200,294859800,26200,26200,26200,26200,0
|
|
20230914,131100,294859800,26200,26200,26200,26200,0
|
|
20230914,131000,294859800,26200,26250,26250,26200,161
|
|
20230914,130900,290636600,26250,26250,26250,26250,16
|
|
20230914,130800,290216600,26250,26250,26250,26250,0
|
|
20230914,130700,290216600,26250,26250,26250,26250,0
|
|
20230914,130600,290216600,26250,26300,26300,26250,72
|
|
20230914,130500,288324950,26300,26300,26300,26300,0
|
|
20230914,130400,288324950,26300,26300,26300,26300,1
|
|
20230914,130300,288298650,26300,26300,26300,26300,0
|
|
20230914,130200,288298650,26300,26300,26300,26300,0
|
|
20230914,130100,288298650,26300,26300,26300,26300,1
|
|
20230914,130000,288272350,26250,26250,26250,26250,0
|
|
20230914,125900,288272350,26250,26250,26250,26250,69
|
|
20230914,125800,286461100,26200,26200,26200,26200,0
|
|
20230914,125700,286461100,26200,26200,26200,26200,0
|
|
20230914,125600,286461100,26200,26200,26200,26200,0
|
|
20230914,125500,286461100,26200,26200,26200,26200,0
|
|
20230914,125400,286461100,26200,26200,26200,26200,0
|
|
20230914,125300,286461100,26200,26200,26200,26200,0
|
|
20230914,125200,286461100,26200,26200,26200,26200,0
|
|
20230914,125100,286461100,26200,26200,26200,26200,0
|
|
20230914,125000,286461100,26200,26200,26200,26200,218
|
|
20230914,124900,280749500,26200,26200,26200,26200,0
|
|
20230914,124800,280749500,26200,26200,26200,26200,109
|
|
20230914,124700,277893700,26250,26250,26250,26250,1
|
|
20230914,124600,277867450,26250,26250,26250,26250,0
|
|
20230914,124500,277867450,26250,26250,26250,26250,126
|
|
20230914,124400,274559950,26300,26300,26300,26300,9
|
|
20230914,124300,274323250,26300,26300,26300,26300,1
|
|
20230914,124200,274296950,26300,26300,26300,26300,56
|
|
20230914,124100,272824150,26300,26300,26300,26300,81
|
|
20230914,124000,270693850,26300,26300,26300,26300,0
|
|
20230914,123900,270693850,26300,26300,26300,26300,0
|
|
20230914,123800,270693850,26300,26300,26300,26300,0
|
|
20230914,123700,270693850,26300,26300,26300,26300,53
|
|
20230914,123600,269299950,26250,26250,26250,26250,0
|
|
20230914,123500,269299950,26250,26250,26250,26250,0
|
|
20230914,123400,269299950,26250,26250,26250,26250,0
|
|
20230914,123300,269299950,26250,26250,26250,26250,0
|
|
20230914,123200,269299950,26250,26250,26250,26250,0
|
|
20230914,123100,269299950,26250,26250,26250,26250,9
|
|
20230914,123000,269063700,26300,26300,26300,26300,26
|
|
20230914,122900,268379900,26300,26300,26300,26300,0
|
|
20230914,122800,268379900,26300,26300,26300,26300,0
|
|
20230914,122700,268379900,26300,26300,26300,26300,23
|
|
20230914,122600,267775000,26250,26250,26250,26250,0
|
|
20230914,122500,267775000,26250,26250,26250,26250,0
|
|
20230914,122400,267775000,26250,26250,26250,26250,0
|
|
20230914,122300,267775000,26250,26250,26250,26250,0
|
|
20230914,122200,267775000,26250,26250,26250,26250,0
|
|
20230914,122100,267775000,26250,26250,26250,26250,50
|
|
20230914,122000,266462500,26100,26100,26100,26100,0
|
|
20230914,121900,266462500,26100,26100,26100,26100,0
|
|
20230914,121800,266462500,26100,26100,26100,26100,0
|
|
20230914,121700,266462500,26100,26200,26200,26100,500
|
|
20230914,121600,253381500,26300,26300,26300,26300,29
|
|
20230914,121500,252618800,26300,26300,26300,26300,0
|
|
20230914,121400,252618800,26300,26300,26300,26300,35
|
|
20230914,121300,251698300,26300,26300,26300,26300,0
|
|
20230914,121200,251698300,26300,26300,26300,26300,27
|
|
20230914,121100,250988200,26250,26250,26250,26250,0
|
|
20230914,121000,250988200,26250,26250,26250,26250,350
|
|
20230914,120900,241800700,26250,26250,26250,26250,32
|
|
20230914,120800,240960700,26250,26250,26250,26250,0
|
|
20230914,120700,240960700,26250,26250,26250,26250,36
|
|
20230914,120600,240015700,26250,26250,26250,26250,0
|
|
20230914,120500,240015700,26250,26250,26250,26250,34
|
|
20230914,120400,239123200,26200,26200,26250,26200,449
|
|
20230914,120300,227358950,26200,26200,26200,26200,45
|
|
20230914,120200,226179950,26150,26200,26200,26150,15
|
|
20230914,120100,225787350,26200,26200,26200,26200,35
|
|
20230914,120000,224870350,26150,26200,26200,26150,215
|
|
20230914,115900,219238100,26100,26100,26100,26100,0
|
|
20230914,115800,219238100,26100,26100,26100,26100,0
|
|
20230914,115700,219238100,26100,26100,26100,26100,0
|
|
20230914,115600,219238100,26100,26100,26100,26100,0
|
|
20230914,115500,219238100,26100,26100,26100,26100,1
|
|
20230914,115400,219212000,26100,26100,26100,26100,0
|
|
20230914,115300,219212000,26100,26100,26100,26100,0
|
|
20230914,115200,219212000,26100,26100,26100,26100,8
|
|
20230914,115100,219003200,26100,26150,26150,26050,2539
|
|
20230914,115000,152820850,26150,26150,26150,26150,0
|
|
20230914,114900,152820850,26150,26150,26150,26150,0
|
|
20230914,114800,152820850,26150,26150,26150,26150,111
|
|
20230914,114700,149918200,26200,26200,26200,26200,497
|
|
20230914,114600,136896800,26250,26250,26250,26250,60
|
|
20230914,114500,135321800,26250,26250,26250,26250,0
|
|
20230914,114400,135321800,26250,26250,26250,26250,0
|
|
20230914,114300,135321800,26250,26250,26250,26250,0
|
|
20230914,114200,135321800,26250,26250,26250,26250,37
|
|
20230914,114100,134350550,26200,26200,26200,26200,8
|
|
20230914,114000,134140950,26250,26250,26250,26250,0
|
|
20230914,113900,134140950,26250,26250,26250,26250,0
|
|
20230914,113800,134140950,26250,26250,26250,26250,0
|
|
20230914,113700,134140950,26250,26250,26250,26250,0
|
|
20230914,113600,134140950,26250,26250,26250,26250,84
|
|
20230914,113500,131935950,26300,26300,26300,26300,0
|
|
20230914,113400,131935950,26300,26300,26300,26300,0
|
|
20230914,113300,131935950,26300,26300,26300,26300,0
|
|
20230914,113200,131935950,26300,26300,26300,26300,22
|
|
20230914,113100,131357350,26250,26250,26250,26250,28
|
|
20230914,113000,130622350,26250,26250,26250,26250,0
|
|
20230914,112900,130622350,26250,26250,26250,26250,63
|
|
20230914,112800,128968600,26250,26250,26250,26250,4
|
|
20230914,112700,128863600,26250,26250,26250,26250,1
|
|
20230914,112600,128837350,26250,26250,26250,26250,0
|
|
20230914,112500,128837350,26250,26250,26250,26250,20
|
|
20230914,112400,128312350,26250,26250,26250,26250,0
|
|
20230914,112300,128312350,26250,26250,26250,26250,40
|
|
20230914,112200,127262350,26250,26250,26250,26250,28
|
|
20230914,112100,126527350,26200,26200,26200,26200,0
|
|
20230914,112000,126527350,26200,26200,26200,26200,1
|
|
20230914,111900,126501150,26250,26250,26250,26250,34
|
|
20230914,111800,125608650,26250,26250,26250,26250,0
|
|
20230914,111700,125608650,26250,26250,26250,26250,0
|
|
20230914,111600,125608650,26250,26250,26250,26250,29
|
|
20230914,111500,124847400,26200,26200,26200,26200,2
|
|
20230914,111400,124795000,26200,26200,26200,26200,0
|
|
20230914,111300,124795000,26200,26200,26200,26200,22
|
|
20230914,111200,124218600,26200,26200,26200,26200,0
|
|
20230914,111100,124218600,26200,26200,26200,26200,0
|
|
20230914,111000,124218600,26200,26200,26200,26200,381
|
|
20230914,110900,114236400,26150,26200,26200,26150,133
|
|
20230914,110800,110757600,26200,26200,26200,26200,145
|
|
20230914,110700,106958600,26250,26250,26250,26250,0
|
|
20230914,110600,106958600,26250,26250,26250,26250,0
|
|
20230914,110500,106958600,26250,26250,26250,26250,13
|
|
20230914,110400,106617350,26300,26300,26300,26300,0
|
|
20230914,110300,106617350,26300,26300,26300,26300,20
|
|
20230914,110200,106091350,26300,26300,26300,26300,0
|
|
20230914,110100,106091350,26300,26300,26300,26300,0
|
|
20230914,110000,106091350,26300,26300,26300,26300,0
|
|
20230914,105900,106091350,26300,26300,26300,26300,0
|
|
20230914,105800,106091350,26300,26300,26300,26300,0
|
|
20230914,105700,106091350,26300,26300,26300,26300,1
|
|
20230914,105600,106065050,26200,26200,26200,26200,0
|
|
20230914,105500,106065050,26200,26200,26200,26200,0
|
|
20230914,105400,106065050,26200,26200,26200,26200,0
|
|
20230914,105300,106065050,26200,26200,26200,26200,0
|
|
20230914,105200,106065050,26200,26200,26200,26200,0
|
|
20230914,105100,106065050,26200,26200,26200,26200,35
|
|
20230914,105000,105148050,26200,26300,26300,26200,155
|
|
20230914,104900,101086950,26200,26200,26200,26200,15
|
|
20230914,104800,100693950,26200,26200,26200,26200,0
|
|
20230914,104700,100693950,26200,26200,26200,26200,0
|
|
20230914,104600,100693950,26200,26200,26200,26200,0
|
|
20230914,104500,100693950,26200,26200,26200,26200,0
|
|
20230914,104400,100693950,26200,26200,26200,26100,398
|
|
20230914,104300,90289400,26300,26300,26300,26300,0
|
|
20230914,104200,90289400,26300,26300,26300,26300,5
|
|
20230914,104100,90157900,26200,26200,26200,26200,0
|
|
20230914,104000,90157900,26200,26200,26200,26200,0
|
|
20230914,103900,90157900,26200,26200,26200,26200,0
|
|
20230914,103800,90157900,26200,26200,26200,26200,0
|
|
20230914,103700,90157900,26200,26200,26200,26200,0
|
|
20230914,103600,90157900,26200,26200,26200,26200,30
|
|
20230914,103500,89371900,26200,26200,26200,26200,271
|
|
20230914,103400,82271700,26200,26200,26200,26200,0
|
|
20230914,103300,82271700,26200,26200,26200,26200,0
|
|
20230914,103200,82271700,26200,26200,26200,26200,0
|
|
20230914,103100,82271700,26200,26200,26200,26200,0
|
|
20230914,103000,82271700,26200,26200,26200,26200,5
|
|
20230914,102900,82140700,26200,26200,26200,26200,0
|
|
20230914,102800,82140700,26200,26200,26200,26200,0
|
|
20230914,102700,82140700,26200,26200,26200,26200,45
|
|
20230914,102600,80961700,26250,26250,26250,26250,0
|
|
20230914,102500,80961700,26250,26250,26250,26250,0
|
|
20230914,102400,80961700,26250,26250,26250,26250,0
|
|
20230914,102300,80961700,26250,26250,26250,26250,0
|
|
20230914,102200,80961700,26250,26300,26300,26250,195
|
|
20230914,102100,75842700,26350,26350,26350,26350,0
|
|
20230914,102000,75842700,26350,26350,26350,26350,0
|
|
20230914,101900,75842700,26350,26350,26350,26350,0
|
|
20230914,101800,75842700,26350,26350,26350,26350,40
|
|
20230914,101700,74788700,26350,26350,26350,26350,21
|
|
20230914,101600,74235350,26250,26250,26250,26250,0
|
|
20230914,101500,74235350,26250,26250,26250,26250,0
|
|
20230914,101400,74235350,26250,26250,26250,26250,2
|
|
20230914,101300,74182850,26250,26250,26250,26250,0
|
|
20230914,101200,74182850,26250,26300,26300,26250,143
|
|
20230914,101100,70422650,26300,26300,26300,26300,30
|
|
20230914,101000,69633650,26300,26300,26300,26300,0
|
|
20230914,100900,69633650,26300,26250,26300,26250,305
|
|
20230914,100800,61623050,26250,26250,26250,26250,0
|
|
20230914,100700,61623050,26250,26250,26250,26250,11
|
|
20230914,100600,61334300,26250,26250,26250,26250,0
|
|
20230914,100500,61334300,26250,26250,26250,26250,0
|
|
20230914,100400,61334300,26250,26250,26250,26250,0
|
|
20230914,100300,61334300,26250,26250,26250,26250,0
|
|
20230914,100200,61334300,26250,26250,26250,26250,0
|
|
20230914,100100,61334300,26250,26300,26300,26250,107
|
|
20230914,100000,58525500,26300,26300,26300,26300,2
|
|
20230914,095900,58472900,26300,26300,26300,26300,12
|
|
20230914,095800,58157300,26300,26300,26300,26300,2
|
|
20230914,095700,58104700,26300,26300,26300,26300,1
|
|
20230914,095600,58078400,26300,26300,26300,26300,1
|
|
20230914,095500,58052100,26300,26300,26300,26300,2
|
|
20230914,095400,57999500,26300,26300,26300,26300,0
|
|
20230914,095300,57999500,26300,26300,26300,26300,1
|
|
20230914,095200,57973200,26300,26400,26400,26300,41
|
|
20230914,095100,56894800,26400,26300,26400,26300,22
|
|
20230914,095000,56316000,26400,26400,26400,26400,1
|
|
20230914,094900,56289600,26300,26400,26400,26300,12
|
|
20230914,094800,55973300,26300,26300,26400,26300,9
|
|
20230914,094700,55736400,26300,26300,26400,26300,58
|
|
20230914,094600,54210500,26300,26400,26400,26300,322
|
|
20230914,094500,45741800,26400,26400,26400,26400,1
|
|
20230914,094400,45715400,26400,26400,26400,26400,23
|
|
20230914,094300,45108200,26350,26350,26350,26350,37
|
|
20230914,094200,44133250,26450,26450,26450,26450,1
|
|
20230914,094100,44106800,26450,26350,26450,26350,59
|
|
20230914,094000,42552050,26450,26450,26450,26450,2
|
|
20230914,093900,42499150,26450,26450,26450,26450,0
|
|
20230914,093800,42499150,26450,26450,26450,26450,1
|
|
20230914,093700,42472700,26450,26450,26450,26450,4
|
|
20230914,093600,42366900,26450,26450,26450,26450,32
|
|
20230914,093500,41520500,26450,26450,26450,26450,25
|
|
20230914,093400,40859250,26450,26450,26450,26450,0
|
|
20230914,093300,40859250,26450,26450,26450,26450,2
|
|
20230914,093200,40806350,26450,26450,26450,26450,1
|
|
20230914,093100,40779900,26450,26450,26450,26450,2
|
|
20230914,093000,40727000,26450,26450,26450,26450,2
|
|
20230914,092900,40674100,26400,26400,26400,26400,93
|
|
20230914,092800,38218900,26400,26400,26400,26400,1
|
|
20230914,092700,38192500,26400,26400,26400,26400,1
|
|
20230914,092600,38166100,26400,26400,26400,26400,2
|
|
20230914,092500,38113300,26350,26400,26400,26350,77
|
|
20230914,092400,36084300,26400,26400,26400,26400,0
|
|
20230914,092300,36084300,26400,26400,26400,26400,1
|
|
20230914,092200,36057900,26450,26350,26450,26350,229
|
|
20230914,092100,30015150,26350,26350,26350,26350,1
|
|
20230914,092000,29988800,26350,26350,26350,26350,1
|
|
20230914,091900,29962450,26350,26350,26350,26350,6
|
|
20230914,091800,29804350,26350,26350,26350,26350,12
|
|
20230914,091700,29488150,26350,26300,26350,26300,61
|
|
20230914,091600,27883800,26400,26400,26400,26400,5
|
|
20230914,091500,27751800,26400,26350,26400,26350,40
|
|
20230914,091400,26697700,26350,26350,26350,26350,7
|
|
20230914,091300,26513250,26350,26350,26350,26350,33
|
|
20230914,091200,25643700,26350,26350,26350,26350,50
|
|
20230914,091100,24326200,26300,26300,26300,26300,39
|
|
20230914,091000,23300500,26300,26250,26300,26250,20
|
|
20230914,090900,22774950,26250,26200,26250,26200,36
|
|
20230914,090800,21831400,26150,26150,26150,26150,0
|
|
20230914,090700,21831400,26150,26150,26150,26150,0
|
|
20230914,090600,21831400,26150,26150,26150,26150,11
|
|
20230914,090500,21543750,26100,26100,26100,26100,1
|
|
20230914,090400,21517650,26150,26150,26150,26150,0
|
|
20230914,090300,21517650,26150,26150,26150,26150,43
|
|
20230914,090200,20393200,26150,26150,26150,26150,14
|
|
20230914,090100,20027100,26150,26050,26150,26050,58
|
|
20230914,090000,18513200,26050,25950,26100,25950,713
|