579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183600,165233750,20450,20450,20450,20450,1836
|
|
20230925,183500,165233750,20450,20450,20450,20450,0
|
|
20230925,183400,165233750,20450,20450,20450,20450,0
|
|
20230925,183300,165233750,20450,20450,20450,20450,0
|
|
20230925,183200,165233750,20450,20450,20450,20450,0
|
|
20230925,183100,165233750,20450,20450,20450,20450,0
|
|
20230925,183000,165233750,20450,20450,20450,20450,0
|
|
20230925,182900,165233750,20450,20450,20450,20450,0
|
|
20230925,182800,165233750,20450,20450,20450,20450,0
|
|
20230925,182700,165233750,20450,20450,20450,20450,0
|
|
20230925,182600,165233750,20450,20450,20450,20450,0
|
|
20230925,182500,165233750,20450,20450,20450,20450,0
|
|
20230925,182400,165233750,20450,20450,20450,20450,0
|
|
20230925,182300,165233750,20450,20450,20450,20450,0
|
|
20230925,182200,165233750,20450,20450,20450,20450,0
|
|
20230925,182100,165233750,20450,20450,20450,20450,0
|
|
20230925,182000,165233750,20450,20450,20450,20450,0
|
|
20230925,181900,165233750,20450,20450,20450,20450,0
|
|
20230925,181800,165233750,20450,20450,20450,20450,0
|
|
20230925,181700,165233750,20450,20450,20450,20450,0
|
|
20230925,181600,165233750,20450,20450,20450,20450,0
|
|
20230925,181500,165233750,20450,20450,20450,20450,0
|
|
20230925,181400,165233750,20450,20450,20450,20450,0
|
|
20230925,181300,165233750,20450,20450,20450,20450,0
|
|
20230925,181200,165233750,20450,20450,20450,20450,0
|
|
20230925,181100,165233750,20450,20450,20450,20450,0
|
|
20230925,181000,165233750,20450,20450,20450,20450,0
|
|
20230925,180900,165233750,20450,20450,20450,20450,0
|
|
20230925,180800,165233750,20450,20450,20450,20450,0
|
|
20230925,180700,165233750,20450,20450,20450,20450,0
|
|
20230925,180600,165233750,20450,20450,20450,20450,1836
|
|
20230925,180500,165233750,20450,20450,20450,20450,0
|
|
20230925,180400,165233750,20450,20450,20450,20450,0
|
|
20230925,180300,165233750,20450,20450,20450,20450,0
|
|
20230925,180200,165233750,20450,20450,20450,20450,0
|
|
20230925,180100,165233750,20450,20450,20450,20450,0
|
|
20230925,180000,165233750,20450,20450,20450,20450,0
|
|
20230925,175900,165233750,20450,20450,20450,20450,0
|
|
20230925,175800,165233750,20450,20450,20450,20450,0
|
|
20230925,175700,165233750,20450,20450,20450,20450,0
|
|
20230925,175600,165233750,20450,20450,20450,20450,0
|
|
20230925,175500,165233750,20450,20450,20450,20450,0
|
|
20230925,175400,165233750,20450,20450,20450,20450,0
|
|
20230925,175300,165233750,20450,20450,20450,20450,0
|
|
20230925,175200,165233750,20450,20450,20450,20450,0
|
|
20230925,175100,165233750,20450,20450,20450,20450,0
|
|
20230925,175000,165233750,20450,20450,20450,20450,0
|
|
20230925,174900,165233750,20450,20450,20450,20450,0
|
|
20230925,174800,165233750,20450,20450,20450,20450,0
|
|
20230925,174700,165233750,20450,20450,20450,20450,0
|
|
20230925,174600,165233750,20450,20450,20450,20450,0
|
|
20230925,174500,165233750,20450,20450,20450,20450,0
|
|
20230925,174400,165233750,20450,20450,20450,20450,0
|
|
20230925,174300,165233750,20450,20450,20450,20450,0
|
|
20230925,174200,165233750,20450,20450,20450,20450,0
|
|
20230925,174100,165233750,20450,20450,20450,20450,0
|
|
20230925,174000,165233750,20450,20450,20450,20450,0
|
|
20230925,173900,165233750,20450,20450,20450,20450,0
|
|
20230925,173800,165233750,20450,20450,20450,20450,0
|
|
20230925,173700,165233750,20450,20450,20450,20450,0
|
|
20230925,173600,165233750,20450,20450,20450,20450,1836
|
|
20230925,173500,165233750,20450,20450,20450,20450,0
|
|
20230925,173400,165233750,20450,20450,20450,20450,0
|
|
20230925,173300,165233750,20450,20450,20450,20450,0
|
|
20230925,173200,165233750,20450,20450,20450,20450,0
|
|
20230925,173100,165233750,20450,20450,20450,20450,0
|
|
20230925,173000,165233750,20450,20450,20450,20450,0
|
|
20230925,172900,165233750,20450,20450,20450,20450,0
|
|
20230925,172800,165233750,20450,20450,20450,20450,0
|
|
20230925,172700,165233750,20450,20450,20450,20450,0
|
|
20230925,172600,165233750,20450,20450,20450,20450,0
|
|
20230925,172500,165233750,20450,20450,20450,20450,0
|
|
20230925,172400,165233750,20450,20450,20450,20450,0
|
|
20230925,172300,165233750,20450,20450,20450,20450,0
|
|
20230925,172200,165233750,20450,20450,20450,20450,0
|
|
20230925,172100,165233750,20450,20450,20450,20450,0
|
|
20230925,172000,165233750,20450,20450,20450,20450,0
|
|
20230925,171900,165233750,20450,20450,20450,20450,0
|
|
20230925,171800,165233750,20450,20450,20450,20450,0
|
|
20230925,171700,165233750,20450,20450,20450,20450,0
|
|
20230925,171600,165233750,20450,20450,20450,20450,0
|
|
20230925,171500,165233750,20450,20450,20450,20450,0
|
|
20230925,171400,165233750,20450,20450,20450,20450,0
|
|
20230925,171300,165233750,20450,20450,20450,20450,0
|
|
20230925,171200,165233750,20450,20450,20450,20450,0
|
|
20230925,171100,165233750,20450,20450,20450,20450,0
|
|
20230925,171000,165233750,20450,20450,20450,20450,0
|
|
20230925,170900,165233750,20450,20450,20450,20450,0
|
|
20230925,170800,165233750,20450,20450,20450,20450,0
|
|
20230925,170700,165233750,20450,20450,20450,20450,0
|
|
20230925,170600,165233750,20450,20450,20450,20450,1836
|
|
20230925,170500,165233750,20450,20450,20450,20450,0
|
|
20230925,170400,165233750,20450,20450,20450,20450,0
|
|
20230925,170300,165233750,20450,20450,20450,20450,0
|
|
20230925,170200,165233750,20450,20450,20450,20450,0
|
|
20230925,170100,165233750,20450,20450,20450,20450,0
|
|
20230925,170000,165233750,20450,20450,20450,20450,0
|
|
20230925,165900,165233750,20450,20450,20450,20450,0
|
|
20230925,165800,165233750,20450,20450,20450,20450,0
|
|
20230925,165700,165233750,20450,20450,20450,20450,0
|
|
20230925,165600,165233750,20450,20450,20450,20450,0
|
|
20230925,165500,165233750,20450,20450,20450,20450,0
|
|
20230925,165400,165233750,20450,20450,20450,20450,0
|
|
20230925,165300,165233750,20450,20450,20450,20450,0
|
|
20230925,165200,165233750,20450,20450,20450,20450,0
|
|
20230925,165100,165233750,20450,20450,20450,20450,0
|
|
20230925,165000,165233750,20450,20450,20450,20450,0
|
|
20230925,164900,165233750,20450,20450,20450,20450,0
|
|
20230925,164800,165233750,20450,20450,20450,20450,0
|
|
20230925,164700,165233750,20450,20450,20450,20450,0
|
|
20230925,164600,165233750,20450,20450,20450,20450,0
|
|
20230925,164500,165233750,20450,20450,20450,20450,0
|
|
20230925,164400,165233750,20450,20450,20450,20450,0
|
|
20230925,164300,165233750,20450,20450,20450,20450,0
|
|
20230925,164200,165233750,20450,20450,20450,20450,0
|
|
20230925,164100,165233750,20450,20450,20450,20450,0
|
|
20230925,164000,165233750,20450,20450,20450,20450,0
|
|
20230925,163900,165233750,20450,20450,20450,20450,0
|
|
20230925,163800,165233750,20450,20450,20450,20450,0
|
|
20230925,163700,165233750,20450,20450,20450,20450,0
|
|
20230925,163600,165233750,20450,20450,20450,20450,1836
|
|
20230925,163500,165233750,20450,20450,20450,20450,0
|
|
20230925,163400,165233750,20450,20450,20450,20450,0
|
|
20230925,163300,165233750,20450,20450,20450,20450,0
|
|
20230925,163200,165233750,20450,20450,20450,20450,0
|
|
20230925,163100,165233750,20450,20450,20450,20450,0
|
|
20230925,163000,165233750,20450,20450,20450,20450,0
|
|
20230925,162900,165233750,20450,20450,20450,20450,0
|
|
20230925,162800,165233750,20450,20450,20450,20450,0
|
|
20230925,162700,165233750,20450,20450,20450,20450,0
|
|
20230925,162600,165233750,20450,20450,20450,20450,0
|
|
20230925,162500,165233750,20450,20450,20450,20450,0
|
|
20230925,162400,165233750,20450,20450,20450,20450,0
|
|
20230925,162300,165233750,20450,20450,20450,20450,0
|
|
20230925,162200,165233750,20450,20450,20450,20450,0
|
|
20230925,162100,165233750,20450,20450,20450,20450,0
|
|
20230925,162000,165233750,20450,20450,20450,20450,0
|
|
20230925,161900,165233750,20450,20450,20450,20450,0
|
|
20230925,161800,165233750,20450,20450,20450,20450,0
|
|
20230925,161700,165233750,20450,20450,20450,20450,0
|
|
20230925,161600,165233750,20450,20450,20450,20450,0
|
|
20230925,161500,165233750,20450,20450,20450,20450,0
|
|
20230925,161400,165233750,20450,20450,20450,20450,0
|
|
20230925,161300,165233750,20450,20450,20450,20450,0
|
|
20230925,161200,165233750,20450,20450,20450,20450,0
|
|
20230925,161100,165233750,20450,20450,20450,20450,0
|
|
20230925,161000,165233750,20450,20450,20450,20450,0
|
|
20230925,160900,165233750,20450,20450,20450,20450,0
|
|
20230925,160800,165233750,20450,20450,20450,20450,0
|
|
20230925,160700,165233750,20450,20450,20450,20450,0
|
|
20230925,160600,165233750,20450,20450,20450,20450,1836
|
|
20230925,160500,165233750,20450,20450,20450,20450,0
|
|
20230925,160400,165233750,20450,20450,20450,20450,0
|
|
20230925,160300,165233750,20450,20450,20450,20450,0
|
|
20230925,160200,165233750,20450,20450,20450,20450,0
|
|
20230925,160100,165233750,20450,20450,20450,20450,0
|
|
20230925,160000,165233750,20450,20450,20450,20450,0
|
|
20230925,155900,165233750,20450,20450,20450,20450,0
|
|
20230925,155800,165233750,20450,20450,20450,20450,0
|
|
20230925,155700,165233750,20450,20450,20450,20450,0
|
|
20230925,155600,165233750,20450,20450,20450,20450,0
|
|
20230925,155500,165233750,20450,20450,20450,20450,0
|
|
20230925,155400,165233750,20450,20450,20450,20450,0
|
|
20230925,155300,165233750,20450,20450,20450,20450,0
|
|
20230925,155200,165233750,20450,20450,20450,20450,0
|
|
20230925,155100,165233750,20450,20450,20450,20450,0
|
|
20230925,155000,165233750,20450,20450,20450,20450,0
|
|
20230925,154900,165233750,20450,20450,20450,20450,0
|
|
20230925,154800,165233750,20450,20450,20450,20450,0
|
|
20230925,154700,165233750,20450,20450,20450,20450,0
|
|
20230925,154600,165233750,20450,20450,20450,20450,0
|
|
20230925,154500,165233750,20450,20450,20450,20450,0
|
|
20230925,154400,165233750,20450,20450,20450,20450,0
|
|
20230925,154300,165233750,20450,20450,20450,20450,0
|
|
20230925,154200,165233750,20450,20450,20450,20450,0
|
|
20230925,154100,165233750,20450,20450,20450,20450,0
|
|
20230925,154000,165233750,20450,20450,20450,20450,0
|
|
20230925,153900,165233750,20450,20450,20450,20450,0
|
|
20230925,153800,165233750,20450,20450,20450,20450,0
|
|
20230925,153700,165233750,20450,20450,20450,20450,0
|
|
20230925,153600,165233750,20450,20450,20450,20450,1836
|
|
20230925,153500,165233750,20450,20450,20450,20450,0
|
|
20230925,153400,165233750,20450,20450,20450,20450,0
|
|
20230925,153300,165233750,20450,20450,20450,20450,0
|
|
20230925,153200,165233750,20450,20450,20450,20450,0
|
|
20230925,153100,165233750,20450,20450,20450,20450,0
|
|
20230925,153000,165233750,20450,20450,20450,20450,1836
|
|
20230925,152900,127687550,20450,20450,20450,20450,0
|
|
20230925,152800,127687550,20450,20450,20450,20450,0
|
|
20230925,152700,127687550,20450,20450,20450,20450,0
|
|
20230925,152600,127687550,20450,20450,20450,20450,0
|
|
20230925,152500,127687550,20450,20450,20450,20450,0
|
|
20230925,152400,127687550,20450,20450,20450,20450,0
|
|
20230925,152300,127687550,20450,20450,20450,20450,0
|
|
20230925,152200,127687550,20450,20450,20450,20450,0
|
|
20230925,152100,127687550,20450,20450,20450,20450,0
|
|
20230925,152000,127687550,20450,20450,20450,20450,0
|
|
20230925,151900,127687550,20450,20400,20450,20400,342
|
|
20230925,151800,120694050,20450,20400,20450,20400,335
|
|
20230925,151700,113844450,20400,20400,20400,20400,0
|
|
20230925,151600,113844450,20400,20400,20400,20400,1
|
|
20230925,151500,113824050,20400,20400,20400,20400,0
|
|
20230925,151400,113824050,20400,20400,20400,20400,10
|
|
20230925,151300,113620050,20300,20300,20300,20300,0
|
|
20230925,151200,113620050,20300,20300,20300,20300,0
|
|
20230925,151100,113620050,20300,20300,20300,20300,0
|
|
20230925,151000,113620050,20300,20300,20300,20300,308
|
|
20230925,150900,107367650,20250,20250,20250,20250,0
|
|
20230925,150800,107367650,20250,20250,20250,20250,0
|
|
20230925,150700,107367650,20250,20250,20250,20250,0
|
|
20230925,150600,107367650,20250,20250,20250,20250,0
|
|
20230925,150500,107367650,20250,20250,20250,20250,200
|
|
20230925,150400,103317650,20250,20250,20250,20250,343
|
|
20230925,150300,96371900,20250,20250,20250,20250,0
|
|
20230925,150200,96371900,20250,20250,20250,20250,2
|
|
20230925,150100,96331400,20300,20300,20300,20300,0
|
|
20230925,150000,96331400,20300,20300,20300,20300,0
|
|
20230925,145900,96331400,20300,20300,20300,20300,0
|
|
20230925,145800,96331400,20300,20300,20300,20300,0
|
|
20230925,145700,96331400,20300,20300,20300,20300,0
|
|
20230925,145600,96331400,20300,20300,20300,20300,0
|
|
20230925,145500,96331400,20300,20300,20300,20300,0
|
|
20230925,145400,96331400,20300,20300,20300,20300,0
|
|
20230925,145300,96331400,20300,20300,20300,20300,294
|
|
20230925,145200,90363200,20300,20300,20300,20300,235
|
|
20230925,145100,85592700,20250,20250,20250,20250,0
|
|
20230925,145000,85592700,20250,20250,20250,20250,19
|
|
20230925,144900,85207950,20250,20250,20250,20250,0
|
|
20230925,144800,85207950,20250,20250,20250,20250,0
|
|
20230925,144700,85207950,20250,20250,20250,20250,0
|
|
20230925,144600,85207950,20250,20250,20250,20250,0
|
|
20230925,144500,85207950,20250,20250,20250,20250,0
|
|
20230925,144400,85207950,20250,20250,20250,20250,15
|
|
20230925,144300,84904200,20300,20300,20300,20300,0
|
|
20230925,144200,84904200,20300,20300,20300,20300,0
|
|
20230925,144100,84904200,20300,20300,20300,20300,0
|
|
20230925,144000,84904200,20300,20300,20300,20300,100
|
|
20230925,143900,82874200,20300,20300,20300,20300,0
|
|
20230925,143800,82874200,20300,20300,20300,20300,7
|
|
20230925,143700,82732100,20250,20250,20250,20250,0
|
|
20230925,143600,82732100,20250,20250,20250,20250,1
|
|
20230925,143500,82711850,20250,20250,20250,20250,1
|
|
20230925,143400,82691600,20250,20250,20250,20250,1
|
|
20230925,143300,82671350,20250,20250,20250,20250,0
|
|
20230925,143200,82671350,20250,20250,20250,20250,0
|
|
20230925,143100,82671350,20250,20250,20250,20250,0
|
|
20230925,143000,82671350,20250,20250,20250,20250,0
|
|
20230925,142900,82671350,20250,20250,20250,20250,0
|
|
20230925,142800,82671350,20250,20250,20250,20250,1
|
|
20230925,142700,82651100,20300,20300,20300,20300,0
|
|
20230925,142600,82651100,20300,20300,20300,20300,0
|
|
20230925,142500,82651100,20300,20300,20300,20300,0
|
|
20230925,142400,82651100,20300,20300,20300,20300,0
|
|
20230925,142300,82651100,20300,20300,20300,20300,0
|
|
20230925,142200,82651100,20300,20300,20300,20300,0
|
|
20230925,142100,82651100,20300,20300,20300,20300,0
|
|
20230925,142000,82651100,20300,20300,20300,20300,0
|
|
20230925,141900,82651100,20300,20300,20300,20300,0
|
|
20230925,141800,82651100,20300,20300,20300,20300,0
|
|
20230925,141700,82651100,20300,20300,20300,20300,0
|
|
20230925,141600,82651100,20300,20300,20300,20300,0
|
|
20230925,141500,82651100,20300,20300,20300,20300,0
|
|
20230925,141400,82651100,20300,20300,20300,20300,0
|
|
20230925,141300,82651100,20300,20300,20300,20300,0
|
|
20230925,141200,82651100,20300,20300,20300,20300,0
|
|
20230925,141100,82651100,20300,20300,20300,20300,0
|
|
20230925,141000,82651100,20300,20300,20300,20300,0
|
|
20230925,140900,82651100,20300,20300,20300,20300,0
|
|
20230925,140800,82651100,20300,20300,20300,20300,0
|
|
20230925,140700,82651100,20300,20300,20300,20300,0
|
|
20230925,140600,82651100,20300,20300,20300,20300,0
|
|
20230925,140500,82651100,20300,20300,20300,20300,0
|
|
20230925,140400,82651100,20300,20300,20300,20300,0
|
|
20230925,140300,82651100,20300,20300,20300,20300,0
|
|
20230925,140200,82651100,20300,20300,20300,20300,0
|
|
20230925,140100,82651100,20300,20300,20300,20300,0
|
|
20230925,140000,82651100,20300,20300,20300,20300,0
|
|
20230925,135900,82651100,20300,20300,20300,20300,1
|
|
20230925,135800,82630800,20300,20300,20300,20300,2
|
|
20230925,135700,82590200,20300,20300,20300,20300,0
|
|
20230925,135600,82590200,20300,20300,20300,20300,0
|
|
20230925,135500,82590200,20300,20300,20300,20300,0
|
|
20230925,135400,82590200,20300,20300,20300,20300,0
|
|
20230925,135300,82590200,20300,20300,20300,20300,0
|
|
20230925,135200,82590200,20300,20300,20300,20300,0
|
|
20230925,135100,82590200,20300,20300,20300,20300,0
|
|
20230925,135000,82590200,20300,20300,20300,20300,0
|
|
20230925,134900,82590200,20300,20300,20300,20300,0
|
|
20230925,134800,82590200,20300,20300,20300,20300,0
|
|
20230925,134700,82590200,20300,20300,20300,20300,0
|
|
20230925,134600,82590200,20300,20300,20300,20300,0
|
|
20230925,134500,82590200,20300,20300,20300,20300,0
|
|
20230925,134400,82590200,20300,20300,20300,20300,1
|
|
20230925,134300,82569900,20200,20200,20200,20200,0
|
|
20230925,134200,82569900,20200,20200,20200,20200,0
|
|
20230925,134100,82569900,20200,20200,20200,20200,0
|
|
20230925,134000,82569900,20200,20200,20200,20200,0
|
|
20230925,133900,82569900,20200,20200,20200,20200,0
|
|
20230925,133800,82569900,20200,20200,20200,20200,0
|
|
20230925,133700,82569900,20200,20200,20200,20200,0
|
|
20230925,133600,82569900,20200,20200,20200,20200,0
|
|
20230925,133500,82569900,20200,20200,20200,20200,0
|
|
20230925,133400,82569900,20200,20200,20200,20200,0
|
|
20230925,133300,82569900,20200,20250,20250,20200,415
|
|
20230925,133200,74179900,20250,20250,20250,20250,0
|
|
20230925,133100,74179900,20250,20250,20250,20250,0
|
|
20230925,133000,74179900,20250,20250,20250,20250,0
|
|
20230925,132900,74179900,20250,20250,20250,20250,0
|
|
20230925,132800,74179900,20250,20250,20250,20250,0
|
|
20230925,132700,74179900,20250,20250,20250,20250,0
|
|
20230925,132600,74179900,20250,20250,20250,20250,0
|
|
20230925,132500,74179900,20250,20250,20250,20250,0
|
|
20230925,132400,74179900,20250,20250,20250,20250,0
|
|
20230925,132300,74179900,20250,20250,20250,20250,0
|
|
20230925,132200,74179900,20250,20250,20250,20250,0
|
|
20230925,132100,74179900,20250,20250,20250,20250,0
|
|
20230925,132000,74179900,20250,20250,20250,20250,438
|
|
20230925,131900,65310400,20250,20250,20250,20250,0
|
|
20230925,131800,65310400,20250,20250,20250,20250,0
|
|
20230925,131700,65310400,20250,20250,20250,20250,0
|
|
20230925,131600,65310400,20250,20250,20250,20250,0
|
|
20230925,131500,65310400,20250,20250,20250,20250,0
|
|
20230925,131400,65310400,20250,20250,20250,20250,0
|
|
20230925,131300,65310400,20250,20250,20250,20250,0
|
|
20230925,131200,65310400,20250,20250,20250,20250,0
|
|
20230925,131100,65310400,20250,20250,20250,20250,0
|
|
20230925,131000,65310400,20250,20250,20250,20250,0
|
|
20230925,130900,65310400,20250,20250,20250,20250,0
|
|
20230925,130800,65310400,20250,20250,20250,20250,0
|
|
20230925,130700,65310400,20250,20250,20250,20250,0
|
|
20230925,130600,65310400,20250,20250,20250,20250,0
|
|
20230925,130500,65310400,20250,20250,20250,20250,0
|
|
20230925,130400,65310400,20250,20250,20250,20250,10
|
|
20230925,130300,65107900,20250,20250,20250,20250,0
|
|
20230925,130200,65107900,20250,20250,20250,20250,0
|
|
20230925,130100,65107900,20250,20250,20250,20250,0
|
|
20230925,130000,65107900,20250,20300,20300,20250,34
|
|
20230925,125900,64419200,20300,20300,20300,20300,2
|
|
20230925,125800,64378600,20250,20250,20250,20250,0
|
|
20230925,125700,64378600,20250,20250,20250,20250,0
|
|
20230925,125600,64378600,20250,20250,20250,20250,0
|
|
20230925,125500,64378600,20250,20250,20250,20250,1
|
|
20230925,125400,64358350,20300,20300,20300,20300,0
|
|
20230925,125300,64358350,20300,20300,20300,20300,0
|
|
20230925,125200,64358350,20300,20300,20300,20300,0
|
|
20230925,125100,64358350,20300,20300,20300,20300,10
|
|
20230925,125000,64155350,20250,20250,20250,20250,0
|
|
20230925,124900,64155350,20250,20250,20250,20250,0
|
|
20230925,124800,64155350,20250,20250,20250,20250,0
|
|
20230925,124700,64155350,20250,20250,20250,20250,0
|
|
20230925,124600,64155350,20250,20250,20250,20250,0
|
|
20230925,124500,64155350,20250,20250,20250,20250,0
|
|
20230925,124400,64155350,20250,20250,20250,20250,0
|
|
20230925,124300,64155350,20250,20250,20250,20250,0
|
|
20230925,124200,64155350,20250,20250,20250,20250,0
|
|
20230925,124100,64155350,20250,20250,20250,20250,0
|
|
20230925,124000,64155350,20250,20250,20250,20250,0
|
|
20230925,123900,64155350,20250,20250,20250,20250,10
|
|
20230925,123800,63952850,20300,20300,20300,20300,0
|
|
20230925,123700,63952850,20300,20300,20300,20300,0
|
|
20230925,123600,63952850,20300,20300,20300,20300,0
|
|
20230925,123500,63952850,20300,20300,20300,20300,0
|
|
20230925,123400,63952850,20300,20300,20300,20300,0
|
|
20230925,123300,63952850,20300,20300,20300,20300,0
|
|
20230925,123200,63952850,20300,20300,20300,20300,0
|
|
20230925,123100,63952850,20300,20300,20300,20300,0
|
|
20230925,123000,63952850,20300,20300,20300,20300,0
|
|
20230925,122900,63952850,20300,20300,20300,20300,0
|
|
20230925,122800,63952850,20300,20300,20300,20300,0
|
|
20230925,122700,63952850,20300,20300,20300,20300,0
|
|
20230925,122600,63952850,20300,20300,20300,20300,0
|
|
20230925,122500,63952850,20300,20300,20300,20300,0
|
|
20230925,122400,63952850,20300,20300,20300,20300,50
|
|
20230925,122300,62937850,20300,20300,20300,20300,0
|
|
20230925,122200,62937850,20300,20300,20300,20300,0
|
|
20230925,122100,62937850,20300,20300,20300,20300,0
|
|
20230925,122000,62937850,20300,20300,20300,20300,0
|
|
20230925,121900,62937850,20300,20300,20300,20300,0
|
|
20230925,121800,62937850,20300,20300,20300,20300,1
|
|
20230925,121700,62917550,20300,20300,20300,20300,1
|
|
20230925,121600,62897250,20250,20250,20250,20250,0
|
|
20230925,121500,62897250,20250,20250,20250,20250,0
|
|
20230925,121400,62897250,20250,20250,20250,20250,0
|
|
20230925,121300,62897250,20250,20250,20250,20250,0
|
|
20230925,121200,62897250,20250,20250,20250,20250,0
|
|
20230925,121100,62897250,20250,20250,20250,20250,0
|
|
20230925,121000,62897250,20250,20250,20250,20250,0
|
|
20230925,120900,62897250,20250,20250,20250,20250,55
|
|
20230925,120800,61783500,20250,20250,20250,20250,0
|
|
20230925,120700,61783500,20250,20250,20250,20250,0
|
|
20230925,120600,61783500,20250,20250,20250,20250,0
|
|
20230925,120500,61783500,20250,20250,20250,20250,0
|
|
20230925,120400,61783500,20250,20250,20250,20250,0
|
|
20230925,120300,61783500,20250,20250,20250,20250,0
|
|
20230925,120200,61783500,20250,20250,20250,20250,0
|
|
20230925,120100,61783500,20250,20250,20250,20250,0
|
|
20230925,120000,61783500,20250,20250,20250,20250,0
|
|
20230925,115900,61783500,20250,20250,20250,20250,0
|
|
20230925,115800,61783500,20250,20250,20250,20250,0
|
|
20230925,115700,61783500,20250,20250,20250,20250,0
|
|
20230925,115600,61783500,20250,20250,20250,20250,0
|
|
20230925,115500,61783500,20250,20250,20250,20250,6
|
|
20230925,115400,61662000,20250,20250,20250,20250,0
|
|
20230925,115300,61662000,20250,20250,20250,20250,0
|
|
20230925,115200,61662000,20250,20250,20250,20250,0
|
|
20230925,115100,61662000,20250,20250,20250,20250,0
|
|
20230925,115000,61662000,20250,20250,20250,20250,0
|
|
20230925,114900,61662000,20250,20250,20250,20250,0
|
|
20230925,114800,61662000,20250,20250,20250,20250,0
|
|
20230925,114700,61662000,20250,20250,20250,20250,0
|
|
20230925,114600,61662000,20250,20250,20250,20250,514
|
|
20230925,114500,51253500,20250,20250,20250,20250,0
|
|
20230925,114400,51253500,20250,20250,20250,20250,0
|
|
20230925,114300,51253500,20250,20250,20250,20250,0
|
|
20230925,114200,51253500,20250,20250,20250,20250,0
|
|
20230925,114100,51253500,20250,20250,20250,20250,0
|
|
20230925,114000,51253500,20250,20250,20250,20250,0
|
|
20230925,113900,51253500,20250,20250,20250,20250,1
|
|
20230925,113800,51233250,20250,20250,20250,20250,0
|
|
20230925,113700,51233250,20250,20250,20250,20250,0
|
|
20230925,113600,51233250,20250,20250,20250,20250,0
|
|
20230925,113500,51233250,20250,20250,20250,20250,0
|
|
20230925,113400,51233250,20250,20250,20250,20250,0
|
|
20230925,113300,51233250,20250,20250,20250,20250,0
|
|
20230925,113200,51233250,20250,20250,20250,20250,0
|
|
20230925,113100,51233250,20250,20250,20250,20250,184
|
|
20230925,113000,47507250,20250,20250,20250,20250,0
|
|
20230925,112900,47507250,20250,20250,20250,20250,0
|
|
20230925,112800,47507250,20250,20250,20250,20250,14
|
|
20230925,112700,47223750,20250,20250,20250,20250,0
|
|
20230925,112600,47223750,20250,20250,20250,20250,0
|
|
20230925,112500,47223750,20250,20250,20250,20250,0
|
|
20230925,112400,47223750,20250,20250,20250,20250,0
|
|
20230925,112300,47223750,20250,20250,20250,20250,0
|
|
20230925,112200,47223750,20250,20250,20250,20250,0
|
|
20230925,112100,47223750,20250,20250,20250,20250,0
|
|
20230925,112000,47223750,20250,20250,20250,20250,0
|
|
20230925,111900,47223750,20250,20250,20250,20250,0
|
|
20230925,111800,47223750,20250,20250,20250,20250,0
|
|
20230925,111700,47223750,20250,20250,20250,20250,0
|
|
20230925,111600,47223750,20250,20250,20250,20250,1
|
|
20230925,111500,47203500,20250,20250,20250,20250,0
|
|
20230925,111400,47203500,20250,20250,20250,20250,0
|
|
20230925,111300,47203500,20250,20250,20250,20250,0
|
|
20230925,111200,47203500,20250,20250,20250,20250,0
|
|
20230925,111100,47203500,20250,20250,20250,20250,0
|
|
20230925,111000,47203500,20250,20250,20250,20250,0
|
|
20230925,110900,47203500,20250,20250,20250,20250,0
|
|
20230925,110800,47203500,20250,20250,20250,20250,60
|
|
20230925,110700,45988500,20250,20250,20250,20250,200
|
|
20230925,110600,41938500,20200,20200,20200,20200,0
|
|
20230925,110500,41938500,20200,20200,20200,20200,0
|
|
20230925,110400,41938500,20200,20200,20200,20200,0
|
|
20230925,110300,41938500,20200,20200,20200,20200,0
|
|
20230925,110200,41938500,20200,20200,20200,20200,0
|
|
20230925,110100,41938500,20200,20200,20200,20200,1
|
|
20230925,110000,41918300,20200,20200,20200,20200,0
|
|
20230925,105900,41918300,20200,20200,20200,20200,0
|
|
20230925,105800,41918300,20200,20200,20200,20200,0
|
|
20230925,105700,41918300,20200,20200,20200,20200,0
|
|
20230925,105600,41918300,20200,20200,20200,20200,0
|
|
20230925,105500,41918300,20200,20200,20200,20200,0
|
|
20230925,105400,41918300,20200,20200,20200,20200,0
|
|
20230925,105300,41918300,20200,20200,20200,20200,0
|
|
20230925,105200,41918300,20200,20200,20200,20200,0
|
|
20230925,105100,41918300,20200,20200,20200,20200,47
|
|
20230925,105000,40968900,20250,20250,20250,20250,378
|
|
20230925,104900,33314400,20250,20250,20250,20250,0
|
|
20230925,104800,33314400,20250,20250,20250,20250,0
|
|
20230925,104700,33314400,20250,20250,20250,20250,0
|
|
20230925,104600,33314400,20250,20250,20250,20250,10
|
|
20230925,104500,33111900,20250,20250,20250,20250,15
|
|
20230925,104400,32808150,20250,20250,20250,20250,0
|
|
20230925,104300,32808150,20250,20250,20250,20250,0
|
|
20230925,104200,32808150,20250,20250,20250,20250,0
|
|
20230925,104100,32808150,20250,20250,20250,20250,0
|
|
20230925,104000,32808150,20250,20250,20250,20250,0
|
|
20230925,103900,32808150,20250,20250,20250,20250,0
|
|
20230925,103800,32808150,20250,20250,20250,20250,0
|
|
20230925,103700,32808150,20250,20250,20250,20250,0
|
|
20230925,103600,32808150,20250,20250,20250,20250,0
|
|
20230925,103500,32808150,20250,20250,20250,20250,0
|
|
20230925,103400,32808150,20250,20250,20250,20250,103
|
|
20230925,103300,30722400,20250,20250,20250,20250,15
|
|
20230925,103200,30418650,20250,20250,20250,20250,0
|
|
20230925,103100,30418650,20250,20250,20250,20250,0
|
|
20230925,103000,30418650,20250,20250,20250,20250,0
|
|
20230925,102900,30418650,20250,20250,20250,20250,0
|
|
20230925,102800,30418650,20250,20250,20250,20250,0
|
|
20230925,102700,30418650,20250,20250,20250,20250,0
|
|
20230925,102600,30418650,20250,20250,20250,20250,23
|
|
20230925,102500,29952900,20250,20250,20250,20250,0
|
|
20230925,102400,29952900,20250,20250,20250,20250,200
|
|
20230925,102300,25902900,20300,20300,20300,20300,0
|
|
20230925,102200,25902900,20300,20300,20300,20300,1
|
|
20230925,102100,25882600,20350,20350,20350,20350,0
|
|
20230925,102000,25882600,20350,20350,20350,20350,0
|
|
20230925,101900,25882600,20350,20350,20350,20350,0
|
|
20230925,101800,25882600,20350,20350,20350,20350,0
|
|
20230925,101700,25882600,20350,20350,20350,20350,0
|
|
20230925,101600,25882600,20350,20350,20350,20350,0
|
|
20230925,101500,25882600,20350,20350,20350,20350,0
|
|
20230925,101400,25882600,20350,20350,20350,20350,0
|
|
20230925,101300,25882600,20350,20350,20350,20350,10
|
|
20230925,101200,25679100,20250,20250,20250,20250,0
|
|
20230925,101100,25679100,20250,20250,20250,20250,0
|
|
20230925,101000,25679100,20250,20250,20250,20250,28
|
|
20230925,100900,25112100,20300,20300,20300,20300,0
|
|
20230925,100800,25112100,20300,20300,20300,20300,0
|
|
20230925,100700,25112100,20300,20300,20300,20300,0
|
|
20230925,100600,25112100,20300,20300,20300,20300,0
|
|
20230925,100500,25112100,20300,20300,20300,20300,0
|
|
20230925,100400,25112100,20300,20300,20300,20300,0
|
|
20230925,100300,25112100,20300,20300,20300,20300,0
|
|
20230925,100200,25112100,20300,20300,20300,20300,0
|
|
20230925,100100,25112100,20300,20300,20300,20300,0
|
|
20230925,100000,25112100,20300,20300,20300,20300,4
|
|
20230925,095900,25030900,20250,20250,20250,20250,0
|
|
20230925,095800,25030900,20250,20250,20250,20250,0
|
|
20230925,095700,25030900,20250,20250,20250,20250,0
|
|
20230925,095600,25030900,20250,20250,20250,20250,0
|
|
20230925,095500,25030900,20250,20250,20250,20250,0
|
|
20230925,095400,25030900,20250,20250,20250,20250,0
|
|
20230925,095300,25030900,20250,20250,20250,20250,11
|
|
20230925,095200,24808150,20250,20250,20250,20250,0
|
|
20230925,095100,24808150,20250,20250,20250,20250,0
|
|
20230925,095000,24808150,20250,20250,20250,20250,0
|
|
20230925,094900,24808150,20250,20250,20250,20250,1
|
|
20230925,094800,24787900,20250,20250,20250,20250,0
|
|
20230925,094700,24787900,20250,20250,20250,20250,94
|
|
20230925,094600,22884400,20250,20250,20250,20250,706
|
|
20230925,094500,8587900,20250,20250,20250,20250,0
|
|
20230925,094400,8587900,20250,20250,20250,20250,0
|
|
20230925,094300,8587900,20250,20250,20250,20250,0
|
|
20230925,094200,8587900,20250,20250,20250,20250,0
|
|
20230925,094100,8587900,20250,20250,20250,20250,0
|
|
20230925,094000,8587900,20250,20250,20250,20250,0
|
|
20230925,093900,8587900,20250,20250,20250,20250,0
|
|
20230925,093800,8587900,20250,20250,20250,20250,0
|
|
20230925,093700,8587900,20250,20250,20250,20250,0
|
|
20230925,093600,8587900,20250,20250,20250,20250,0
|
|
20230925,093500,8587900,20250,20250,20250,20250,0
|
|
20230925,093400,8587900,20250,20250,20250,20250,0
|
|
20230925,093300,8587900,20250,20250,20250,20250,24
|
|
20230925,093200,8101900,20350,20350,20350,20350,0
|
|
20230925,093100,8101900,20350,20350,20350,20350,1
|
|
20230925,093000,8081550,20300,20300,20300,20300,0
|
|
20230925,092900,8081550,20300,20300,20300,20300,10
|
|
20230925,092800,7878550,20300,20300,20300,20300,0
|
|
20230925,092700,7878550,20300,20300,20300,20300,0
|
|
20230925,092600,7878550,20300,20300,20300,20300,0
|
|
20230925,092500,7878550,20300,20300,20300,20300,0
|
|
20230925,092400,7878550,20300,20300,20300,20300,0
|
|
20230925,092300,7878550,20300,20300,20300,20300,0
|
|
20230925,092200,7878550,20300,20300,20300,20300,0
|
|
20230925,092100,7878550,20300,20300,20300,20300,0
|
|
20230925,092000,7878550,20300,20250,20300,20250,126
|
|
20230925,091900,5325150,20250,20250,20250,20250,0
|
|
20230925,091800,5325150,20250,20250,20250,20250,0
|
|
20230925,091700,5325150,20250,20250,20250,20250,0
|
|
20230925,091600,5325150,20250,20250,20250,20250,0
|
|
20230925,091500,5325150,20250,20250,20250,20250,0
|
|
20230925,091400,5325150,20250,20250,20250,20250,0
|
|
20230925,091300,5325150,20250,20250,20250,20250,47
|
|
20230925,091200,4373400,20300,20300,20300,20300,30
|
|
20230925,091100,3764400,20300,20300,20300,20300,0
|
|
20230925,091000,3764400,20300,20300,20300,20300,1
|
|
20230925,090900,3744100,20250,20250,20250,20250,0
|
|
20230925,090800,3744100,20250,20300,20300,20250,76
|
|
20230925,090700,2204600,20300,20300,20300,20300,0
|
|
20230925,090600,2204600,20300,20300,20300,20300,27
|
|
20230925,090500,1656500,20300,20300,20300,20300,0
|
|
20230925,090400,1656500,20300,20300,20300,20300,0
|
|
20230925,090300,1656500,20300,20300,20300,20300,11
|
|
20230925,090200,1433200,20400,20400,20400,20400,0
|
|
20230925,090100,1433200,20400,20400,20400,20400,0
|
|
20230925,090000,1433200,20400,20500,20500,20400,70
|