578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183500,340484480,20450,20450,20450,20450,3532
|
|
20230926,183400,340484480,20450,20450,20450,20450,0
|
|
20230926,183300,340484480,20450,20450,20450,20450,0
|
|
20230926,183200,340484480,20450,20450,20450,20450,0
|
|
20230926,183100,340484480,20450,20450,20450,20450,0
|
|
20230926,183000,340484480,20450,20450,20450,20450,0
|
|
20230926,182900,340484480,20450,20450,20450,20450,0
|
|
20230926,182800,340484480,20450,20450,20450,20450,0
|
|
20230926,182700,340484480,20450,20450,20450,20450,0
|
|
20230926,182600,340484480,20450,20450,20450,20450,0
|
|
20230926,182500,340484480,20450,20450,20450,20450,0
|
|
20230926,182400,340484480,20450,20450,20450,20450,0
|
|
20230926,182300,340484480,20450,20450,20450,20450,0
|
|
20230926,182200,340484480,20450,20450,20450,20450,0
|
|
20230926,182100,340484480,20450,20450,20450,20450,0
|
|
20230926,182000,340484480,20450,20450,20450,20450,0
|
|
20230926,181900,340484480,20450,20450,20450,20450,0
|
|
20230926,181800,340484480,20450,20450,20450,20450,0
|
|
20230926,181700,340484480,20450,20450,20450,20450,0
|
|
20230926,181600,340484480,20450,20450,20450,20450,0
|
|
20230926,181500,340484480,20450,20450,20450,20450,0
|
|
20230926,181400,340484480,20450,20450,20450,20450,0
|
|
20230926,181300,340484480,20450,20450,20450,20450,0
|
|
20230926,181200,340484480,20450,20450,20450,20450,0
|
|
20230926,181100,340484480,20450,20450,20450,20450,0
|
|
20230926,181000,340484480,20450,20450,20450,20450,0
|
|
20230926,180900,340484480,20450,20450,20450,20450,0
|
|
20230926,180800,340484480,20450,20450,20450,20450,0
|
|
20230926,180700,340484480,20450,20450,20450,20450,0
|
|
20230926,180600,340484480,20450,20450,20450,20450,0
|
|
20230926,180500,340484480,20450,20450,20450,20450,3532
|
|
20230926,180400,340484480,20450,20450,20450,20450,0
|
|
20230926,180300,340484480,20450,20450,20450,20450,0
|
|
20230926,180200,340484480,20450,20450,20450,20450,0
|
|
20230926,180100,340484480,20450,20450,20450,20450,0
|
|
20230926,180000,340484480,20450,20450,20450,20450,0
|
|
20230926,175900,340484480,20450,20450,20450,20450,0
|
|
20230926,175800,340484480,20450,20450,20450,20450,0
|
|
20230926,175700,340484480,20450,20450,20450,20450,0
|
|
20230926,175600,340484480,20450,20450,20450,20450,0
|
|
20230926,175500,340484480,20450,20450,20450,20450,0
|
|
20230926,175400,340484480,20450,20450,20450,20450,0
|
|
20230926,175300,340484480,20450,20450,20450,20450,0
|
|
20230926,175200,340484480,20450,20450,20450,20450,0
|
|
20230926,175100,340484480,20450,20450,20450,20450,0
|
|
20230926,175000,340484480,20450,20450,20450,20450,0
|
|
20230926,174900,340484480,20450,20450,20450,20450,0
|
|
20230926,174800,340484480,20450,20450,20450,20450,0
|
|
20230926,174700,340484480,20450,20450,20450,20450,0
|
|
20230926,174600,340484480,20450,20450,20450,20450,0
|
|
20230926,174500,340484480,20450,20450,20450,20450,0
|
|
20230926,174400,340484480,20450,20450,20450,20450,0
|
|
20230926,174300,340484480,20450,20450,20450,20450,0
|
|
20230926,174200,340484480,20450,20450,20450,20450,0
|
|
20230926,174100,340484480,20450,20450,20450,20450,0
|
|
20230926,174000,340484480,20450,20450,20450,20450,0
|
|
20230926,173900,340484480,20450,20450,20450,20450,0
|
|
20230926,173800,340484480,20450,20450,20450,20450,0
|
|
20230926,173700,340484480,20450,20450,20450,20450,0
|
|
20230926,173600,340484480,20450,20450,20450,20450,0
|
|
20230926,173500,340484480,20450,20450,20450,20450,3532
|
|
20230926,173400,340484480,20450,20450,20450,20450,0
|
|
20230926,173300,340484480,20450,20450,20450,20450,0
|
|
20230926,173200,340484480,20450,20450,20450,20450,0
|
|
20230926,173100,340484480,20450,20450,20450,20450,0
|
|
20230926,173000,340484480,20450,20450,20450,20450,0
|
|
20230926,172900,340484480,20450,20450,20450,20450,0
|
|
20230926,172800,340484480,20450,20450,20450,20450,0
|
|
20230926,172700,340484480,20450,20450,20450,20450,0
|
|
20230926,172600,340484480,20450,20450,20450,20450,0
|
|
20230926,172500,340484480,20450,20450,20450,20450,0
|
|
20230926,172400,340484480,20450,20450,20450,20450,0
|
|
20230926,172300,340484480,20450,20450,20450,20450,0
|
|
20230926,172200,340484480,20450,20450,20450,20450,0
|
|
20230926,172100,340484480,20450,20450,20450,20450,0
|
|
20230926,172000,340484480,20450,20450,20450,20450,0
|
|
20230926,171900,340484480,20450,20450,20450,20450,0
|
|
20230926,171800,340484480,20450,20450,20450,20450,0
|
|
20230926,171700,340484480,20450,20450,20450,20450,0
|
|
20230926,171600,340484480,20450,20450,20450,20450,0
|
|
20230926,171500,340484480,20450,20450,20450,20450,0
|
|
20230926,171400,340484480,20450,20450,20450,20450,0
|
|
20230926,171300,340484480,20450,20450,20450,20450,0
|
|
20230926,171200,340484480,20450,20450,20450,20450,0
|
|
20230926,171100,340484480,20450,20450,20450,20450,0
|
|
20230926,171000,340484480,20450,20450,20450,20450,0
|
|
20230926,170900,340484480,20450,20450,20450,20450,0
|
|
20230926,170800,340484480,20450,20450,20450,20450,0
|
|
20230926,170700,340484480,20450,20450,20450,20450,0
|
|
20230926,170600,340484480,20450,20450,20450,20450,0
|
|
20230926,170500,340484480,20450,20450,20450,20450,3532
|
|
20230926,170400,340484480,20450,20450,20450,20450,0
|
|
20230926,170300,340484480,20450,20450,20450,20450,0
|
|
20230926,170200,340484480,20450,20450,20450,20450,0
|
|
20230926,170100,340484480,20450,20450,20450,20450,0
|
|
20230926,170000,340484480,20450,20450,20450,20450,0
|
|
20230926,165900,340484480,20450,20450,20450,20450,0
|
|
20230926,165800,340484480,20450,20450,20450,20450,0
|
|
20230926,165700,340484480,20450,20450,20450,20450,0
|
|
20230926,165600,340484480,20450,20450,20450,20450,0
|
|
20230926,165500,340484480,20450,20450,20450,20450,0
|
|
20230926,165400,340484480,20450,20450,20450,20450,0
|
|
20230926,165300,340484480,20450,20450,20450,20450,0
|
|
20230926,165200,340484480,20450,20450,20450,20450,0
|
|
20230926,165100,340484480,20450,20450,20450,20450,0
|
|
20230926,165000,340484480,20450,20450,20450,20450,0
|
|
20230926,164900,340484480,20450,20450,20450,20450,0
|
|
20230926,164800,340484480,20450,20450,20450,20450,0
|
|
20230926,164700,340484480,20450,20450,20450,20450,0
|
|
20230926,164600,340484480,20450,20450,20450,20450,0
|
|
20230926,164500,340484480,20450,20450,20450,20450,0
|
|
20230926,164400,340484480,20450,20450,20450,20450,0
|
|
20230926,164300,340484480,20450,20450,20450,20450,0
|
|
20230926,164200,340484480,20450,20450,20450,20450,0
|
|
20230926,164100,340484480,20450,20450,20450,20450,0
|
|
20230926,164000,340484480,20450,20450,20450,20450,0
|
|
20230926,163900,340484480,20450,20450,20450,20450,0
|
|
20230926,163800,340484480,20450,20450,20450,20450,0
|
|
20230926,163700,340484480,20450,20450,20450,20450,0
|
|
20230926,163600,340484480,20450,20450,20450,20450,0
|
|
20230926,163500,340484480,20450,20450,20450,20450,3532
|
|
20230926,163400,340484480,20450,20450,20450,20450,0
|
|
20230926,163300,340484480,20450,20450,20450,20450,0
|
|
20230926,163200,340484480,20450,20450,20450,20450,0
|
|
20230926,163100,340484480,20450,20450,20450,20450,0
|
|
20230926,163000,340484480,20450,20450,20450,20450,0
|
|
20230926,162900,340484480,20450,20450,20450,20450,0
|
|
20230926,162800,340484480,20450,20450,20450,20450,0
|
|
20230926,162700,340484480,20450,20450,20450,20450,0
|
|
20230926,162600,340484480,20450,20450,20450,20450,0
|
|
20230926,162500,340484480,20450,20450,20450,20450,0
|
|
20230926,162400,340484480,20450,20450,20450,20450,0
|
|
20230926,162300,340484480,20450,20450,20450,20450,0
|
|
20230926,162200,340484480,20450,20450,20450,20450,0
|
|
20230926,162100,340484480,20450,20450,20450,20450,0
|
|
20230926,162000,340484480,20450,20450,20450,20450,0
|
|
20230926,161900,340484480,20450,20450,20450,20450,0
|
|
20230926,161800,340484480,20450,20450,20450,20450,0
|
|
20230926,161700,340484480,20450,20450,20450,20450,0
|
|
20230926,161600,340484480,20450,20450,20450,20450,0
|
|
20230926,161500,340484480,20450,20450,20450,20450,0
|
|
20230926,161400,340484480,20450,20450,20450,20450,0
|
|
20230926,161300,340484480,20450,20450,20450,20450,0
|
|
20230926,161200,340484480,20450,20450,20450,20450,0
|
|
20230926,161100,340484480,20450,20450,20450,20450,0
|
|
20230926,161000,340484480,20450,20450,20450,20450,0
|
|
20230926,160900,340484480,20450,20450,20450,20450,0
|
|
20230926,160800,340484480,20450,20450,20450,20450,0
|
|
20230926,160700,340484480,20450,20450,20450,20450,0
|
|
20230926,160600,340484480,20450,20450,20450,20450,0
|
|
20230926,160500,340484480,20450,20450,20450,20450,3532
|
|
20230926,160400,340484480,20450,20450,20450,20450,0
|
|
20230926,160300,340484480,20450,20450,20450,20450,0
|
|
20230926,160200,340484480,20450,20450,20450,20450,0
|
|
20230926,160100,340484480,20450,20450,20450,20450,0
|
|
20230926,160000,340484480,20450,20450,20450,20450,0
|
|
20230926,155900,340484480,20450,20450,20450,20450,0
|
|
20230926,155800,340484480,20450,20450,20450,20450,0
|
|
20230926,155700,340484480,20450,20450,20450,20450,0
|
|
20230926,155600,340484480,20450,20450,20450,20450,0
|
|
20230926,155500,340484480,20450,20450,20450,20450,0
|
|
20230926,155400,340484480,20450,20450,20450,20450,0
|
|
20230926,155300,340484480,20450,20450,20450,20450,0
|
|
20230926,155200,340484480,20450,20450,20450,20450,0
|
|
20230926,155100,340484480,20450,20450,20450,20450,0
|
|
20230926,155000,340484480,20450,20450,20450,20450,0
|
|
20230926,154900,340484480,20450,20450,20450,20450,0
|
|
20230926,154800,340484480,20450,20450,20450,20450,0
|
|
20230926,154700,340484480,20450,20450,20450,20450,0
|
|
20230926,154600,340484480,20450,20450,20450,20450,0
|
|
20230926,154500,340484480,20450,20450,20450,20450,0
|
|
20230926,154400,340484480,20450,20450,20450,20450,0
|
|
20230926,154300,340484480,20450,20450,20450,20450,0
|
|
20230926,154200,340484480,20450,20450,20450,20450,0
|
|
20230926,154100,340484480,20450,20450,20450,20450,0
|
|
20230926,154000,340484480,20450,20450,20450,20450,0
|
|
20230926,153900,340484480,20450,20450,20450,20450,0
|
|
20230926,153800,340484480,20450,20450,20450,20450,0
|
|
20230926,153700,340484480,20450,20450,20450,20450,0
|
|
20230926,153600,340484480,20450,20450,20450,20450,0
|
|
20230926,153500,340484480,20450,20450,20450,20450,3532
|
|
20230926,153400,340484480,20450,20450,20450,20450,0
|
|
20230926,153300,340484480,20450,20450,20450,20450,0
|
|
20230926,153200,340484480,20450,20450,20450,20450,0
|
|
20230926,153100,340484480,20450,20450,20450,20450,0
|
|
20230926,153000,340484480,20450,20450,20450,20450,3532
|
|
20230926,152900,268255080,20350,20350,20350,20350,0
|
|
20230926,152800,268255080,20350,20350,20350,20350,0
|
|
20230926,152700,268255080,20350,20350,20350,20350,0
|
|
20230926,152600,268255080,20350,20350,20350,20350,0
|
|
20230926,152500,268255080,20350,20350,20350,20350,0
|
|
20230926,152400,268255080,20350,20350,20350,20350,0
|
|
20230926,152300,268255080,20350,20350,20350,20350,0
|
|
20230926,152200,268255080,20350,20350,20350,20350,0
|
|
20230926,152100,268255080,20350,20350,20350,20350,0
|
|
20230926,152000,268255080,20350,20350,20350,20350,0
|
|
20230926,151900,268255080,20350,20200,20350,20200,593
|
|
20230926,151800,256206330,20200,20200,20200,20200,6
|
|
20230926,151700,256085130,20250,20250,20250,20250,359
|
|
20230926,151600,248815380,20250,20300,20300,20250,562
|
|
20230926,151500,237423730,20300,20050,20300,20050,1572
|
|
20230926,151400,205681280,20100,20100,20100,20100,0
|
|
20230926,151300,205681280,20100,20100,20100,20100,1
|
|
20230926,151200,205661180,20100,20100,20100,20100,0
|
|
20230926,151100,205661180,20100,20100,20100,20100,1
|
|
20230926,151000,205641080,20050,20050,20050,20050,0
|
|
20230926,150900,205641080,20050,20050,20050,20050,0
|
|
20230926,150800,205641080,20050,20050,20050,20050,136
|
|
20230926,150700,202914280,20100,20100,20100,20100,0
|
|
20230926,150600,202914280,20100,20100,20100,20100,1
|
|
20230926,150500,202894180,20100,20100,20100,20100,0
|
|
20230926,150400,202894180,20100,20100,20100,20100,0
|
|
20230926,150300,202894180,20100,20100,20100,20100,0
|
|
20230926,150200,202894180,20100,20100,20100,20100,1
|
|
20230926,150100,202874080,20100,20100,20100,20100,0
|
|
20230926,150000,202874080,20100,20100,20100,20100,0
|
|
20230926,145900,202874080,20100,20100,20100,20100,0
|
|
20230926,145800,202874080,20100,20100,20100,20100,0
|
|
20230926,145700,202874080,20100,20100,20100,20100,0
|
|
20230926,145600,202874080,20100,20100,20100,20100,0
|
|
20230926,145500,202874080,20100,20100,20100,20100,0
|
|
20230926,145400,202874080,20100,20100,20100,20100,0
|
|
20230926,145300,202874080,20100,20100,20100,20100,0
|
|
20230926,145200,202874080,20100,20100,20100,20100,0
|
|
20230926,145100,202874080,20100,20100,20100,20100,0
|
|
20230926,145000,202874080,20100,20100,20100,20100,0
|
|
20230926,144900,202874080,20100,20100,20100,20100,1
|
|
20230926,144800,202853980,20100,20050,20100,20050,255
|
|
20230926,144700,197741180,20050,20050,20050,20050,2
|
|
20230926,144600,197701080,20000,20000,20000,20000,0
|
|
20230926,144500,197701080,20000,20000,20000,20000,0
|
|
20230926,144400,197701080,20000,20000,20000,20000,115
|
|
20230926,144300,195401080,20000,20000,20000,20000,0
|
|
20230926,144200,195401080,20000,20000,20000,20000,10
|
|
20230926,144100,195201080,20000,20000,20000,20000,0
|
|
20230926,144000,195201080,20000,20000,20000,20000,2
|
|
20230926,143900,195161080,20000,20000,20000,20000,55
|
|
20230926,143800,194061080,20000,20000,20000,20000,0
|
|
20230926,143700,194061080,20000,20000,20000,20000,10
|
|
20230926,143600,193861080,20000,20000,20000,20000,0
|
|
20230926,143500,193861080,20000,20000,20000,20000,0
|
|
20230926,143400,193861080,20000,20000,20000,20000,0
|
|
20230926,143300,193861080,20000,20000,20000,20000,13
|
|
20230926,143200,193601080,20000,20000,20000,20000,100
|
|
20230926,143100,191601080,20000,20000,20000,20000,0
|
|
20230926,143000,191601080,20000,19990,20000,19990,21
|
|
20230926,142900,191181280,19990,19990,19990,19990,0
|
|
20230926,142800,191181280,19990,19990,19990,19990,0
|
|
20230926,142700,191181280,19990,19990,19990,19990,75
|
|
20230926,142600,189682030,20000,20000,20000,20000,0
|
|
20230926,142500,189682030,20000,20000,20000,20000,1
|
|
20230926,142400,189662030,20000,20000,20000,19990,24
|
|
20230926,142300,189182230,20000,20000,20000,20000,10
|
|
20230926,142200,188982230,19990,19990,19990,19990,0
|
|
20230926,142100,188982230,19990,20000,20000,19990,738
|
|
20230926,142000,174227120,20000,20000,20000,20000,0
|
|
20230926,141900,174227120,20000,20000,20000,20000,0
|
|
20230926,141800,174227120,20000,20000,20000,20000,20
|
|
20230926,141700,173827120,20000,20000,20000,20000,0
|
|
20230926,141600,173827120,20000,20000,20000,20000,0
|
|
20230926,141500,173827120,20000,20000,20000,20000,20
|
|
20230926,141400,173427120,20050,19990,20050,19990,200
|
|
20230926,141300,169426120,20000,20000,20000,19990,966
|
|
20230926,141200,150108150,20000,20000,20000,20000,20
|
|
20230926,141100,149708150,20000,20000,20000,20000,0
|
|
20230926,141000,149708150,20000,20000,20000,20000,23
|
|
20230926,140900,149248150,20000,20000,20000,20000,0
|
|
20230926,140800,149248150,20000,20000,20000,20000,1
|
|
20230926,140700,149228150,20000,20000,20000,20000,20
|
|
20230926,140600,148828150,20000,20000,20000,20000,0
|
|
20230926,140500,148828150,20000,20000,20000,20000,0
|
|
20230926,140400,148828150,20000,20000,20000,20000,20
|
|
20230926,140300,148428150,20000,20000,20000,20000,0
|
|
20230926,140200,148428150,20000,20000,20000,20000,0
|
|
20230926,140100,148428150,20000,20000,20000,20000,20
|
|
20230926,140000,148028150,20050,20050,20050,20050,1
|
|
20230926,135900,148008100,20050,20050,20050,20050,35
|
|
20230926,135800,147306350,20050,20000,20050,20000,200
|
|
20230926,135700,143302700,20000,20000,20000,20000,0
|
|
20230926,135600,143302700,20000,20000,20000,20000,170
|
|
20230926,135500,139902700,20050,20050,20050,20050,802
|
|
20230926,135400,123822600,20050,20050,20050,20050,0
|
|
20230926,135300,123822600,20050,20050,20050,20050,0
|
|
20230926,135200,123822600,20050,20050,20050,20050,20
|
|
20230926,135100,123421600,20050,20050,20050,20050,0
|
|
20230926,135000,123421600,20050,20050,20050,20050,0
|
|
20230926,134900,123421600,20050,20050,20050,20050,20
|
|
20230926,134800,123020600,20050,20050,20050,20050,0
|
|
20230926,134700,123020600,20050,20050,20050,20050,20
|
|
20230926,134600,122619600,20050,20050,20050,20050,0
|
|
20230926,134500,122619600,20050,20050,20050,20050,0
|
|
20230926,134400,122619600,20050,20050,20050,20050,20
|
|
20230926,134300,122218600,20050,20050,20050,20050,0
|
|
20230926,134200,122218600,20050,20050,20050,20050,0
|
|
20230926,134100,122218600,20050,20050,20050,20050,20
|
|
20230926,134000,121817600,20050,20050,20050,20050,0
|
|
20230926,133900,121817600,20050,20050,20050,20050,0
|
|
20230926,133800,121817600,20050,20050,20050,20050,20
|
|
20230926,133700,121416600,20050,20050,20050,20050,0
|
|
20230926,133600,121416600,20050,20050,20050,20050,5
|
|
20230926,133500,121316350,20050,20050,20050,20050,20
|
|
20230926,133400,120915350,20050,20050,20050,20050,20
|
|
20230926,133300,120514350,20100,20050,20100,20050,55
|
|
20230926,133200,119411250,20050,20050,20050,20050,20
|
|
20230926,133100,119010250,20050,20050,20050,20050,0
|
|
20230926,133000,119010250,20050,20050,20050,20050,0
|
|
20230926,132900,119010250,20050,20050,20050,20050,20
|
|
20230926,132800,118609250,20050,20050,20050,20050,0
|
|
20230926,132700,118609250,20050,20050,20050,20050,20
|
|
20230926,132600,118208250,20050,20050,20050,20050,0
|
|
20230926,132500,118208250,20050,20050,20050,20050,0
|
|
20230926,132400,118208250,20050,20050,20050,20050,20
|
|
20230926,132300,117807250,20050,20050,20050,20050,0
|
|
20230926,132200,117807250,20050,20050,20050,20050,0
|
|
20230926,132100,117807250,20050,20050,20050,20050,20
|
|
20230926,132000,117406250,20050,20050,20050,20050,0
|
|
20230926,131900,117406250,20050,20050,20050,20050,0
|
|
20230926,131800,117406250,20050,20050,20050,20050,25
|
|
20230926,131700,116905000,20050,20050,20050,20050,0
|
|
20230926,131600,116905000,20050,20050,20050,20050,0
|
|
20230926,131500,116905000,20050,20050,20050,20050,20
|
|
20230926,131400,116504000,20050,20050,20050,20050,0
|
|
20230926,131300,116504000,20050,20050,20050,20050,0
|
|
20230926,131200,116504000,20050,20050,20050,20050,25
|
|
20230926,131100,116002750,20050,20050,20050,20050,0
|
|
20230926,131000,116002750,20050,20050,20050,20050,0
|
|
20230926,130900,116002750,20050,20050,20050,20050,20
|
|
20230926,130800,115601750,20050,20050,20050,20050,0
|
|
20230926,130700,115601750,20050,20050,20050,20050,20
|
|
20230926,130600,115200750,20050,20050,20050,20050,0
|
|
20230926,130500,115200750,20050,20050,20050,20050,0
|
|
20230926,130400,115200750,20050,20050,20050,20050,20
|
|
20230926,130300,114799750,20100,20100,20100,20100,0
|
|
20230926,130200,114799750,20100,20100,20100,20100,0
|
|
20230926,130100,114799750,20100,20050,20100,20050,679
|
|
20230926,130000,101152850,20050,20050,20050,20050,0
|
|
20230926,125900,101152850,20050,20050,20050,20050,0
|
|
20230926,125800,101152850,20050,20100,20100,20050,50
|
|
20230926,125700,100148850,20100,20100,20100,20100,0
|
|
20230926,125600,100148850,20100,20100,20100,20100,2
|
|
20230926,125500,100108650,20050,20050,20050,20050,21
|
|
20230926,125400,99687600,20050,20050,20050,20050,0
|
|
20230926,125300,99687600,20050,20050,20050,20050,0
|
|
20230926,125200,99687600,20050,20050,20050,20050,20
|
|
20230926,125100,99286600,20050,20050,20050,20050,0
|
|
20230926,125000,99286600,20050,20050,20050,20050,0
|
|
20230926,124900,99286600,20050,20050,20050,20050,20
|
|
20230926,124800,98885600,20100,20100,20100,20100,0
|
|
20230926,124700,98885600,20100,20050,20100,20050,30
|
|
20230926,124600,98283600,20050,20050,20050,20050,0
|
|
20230926,124500,98283600,20050,20050,20050,20050,0
|
|
20230926,124400,98283600,20050,20050,20050,20050,20
|
|
20230926,124300,97882600,20050,20050,20050,20050,0
|
|
20230926,124200,97882600,20050,20050,20050,20050,0
|
|
20230926,124100,97882600,20050,20100,20100,20050,22
|
|
20230926,124000,97441400,20050,20050,20050,20050,0
|
|
20230926,123900,97441400,20050,20050,20050,20050,0
|
|
20230926,123800,97441400,20050,20050,20050,20050,20
|
|
20230926,123700,97040400,20050,20050,20050,20050,0
|
|
20230926,123600,97040400,20050,20050,20050,20050,0
|
|
20230926,123500,97040400,20050,20050,20050,20050,20
|
|
20230926,123400,96639400,20050,20050,20050,20050,1
|
|
20230926,123300,96619350,20050,20050,20050,20050,0
|
|
20230926,123200,96619350,20050,20050,20050,20050,20
|
|
20230926,123100,96218350,20050,20050,20050,20050,0
|
|
20230926,123000,96218350,20050,20050,20050,20050,0
|
|
20230926,122900,96218350,20050,20050,20050,20050,20
|
|
20230926,122800,95817350,20050,20050,20050,20050,0
|
|
20230926,122700,95817350,20050,20050,20050,20050,20
|
|
20230926,122600,95416350,20050,20050,20050,20050,0
|
|
20230926,122500,95416350,20050,20050,20050,20050,0
|
|
20230926,122400,95416350,20050,20050,20050,20050,20
|
|
20230926,122300,95015350,20050,20050,20050,20050,0
|
|
20230926,122200,95015350,20050,20050,20050,20050,0
|
|
20230926,122100,95015350,20050,20050,20050,20050,20
|
|
20230926,122000,94614350,20050,20050,20050,20050,0
|
|
20230926,121900,94614350,20050,20050,20050,20050,0
|
|
20230926,121800,94614350,20050,20050,20050,20050,20
|
|
20230926,121700,94213350,20100,20100,20100,20100,0
|
|
20230926,121600,94213350,20100,20100,20100,20100,1
|
|
20230926,121500,94193250,20050,20050,20050,20050,20
|
|
20230926,121400,93792250,20050,20050,20050,20050,0
|
|
20230926,121300,93792250,20050,20050,20050,20050,0
|
|
20230926,121200,93792250,20050,20050,20050,20050,20
|
|
20230926,121100,93391250,20100,20100,20100,20100,7
|
|
20230926,121000,93250550,20100,20100,20100,20100,5
|
|
20230926,120900,93150050,20050,20100,20100,20050,25
|
|
20230926,120800,92648550,20100,20100,20100,20100,0
|
|
20230926,120700,92648550,20100,20050,20100,20050,50
|
|
20230926,120600,91644550,20150,20150,20150,20150,13
|
|
20230926,120500,91382600,20100,20100,20100,20100,0
|
|
20230926,120400,91382600,20100,20050,20100,20050,80
|
|
20230926,120300,89775600,20100,20100,20100,20100,50
|
|
20230926,120200,88770600,20050,20050,20050,20050,0
|
|
20230926,120100,88770600,20050,20050,20050,20050,20
|
|
20230926,120000,88369600,20050,20050,20050,20050,0
|
|
20230926,115900,88369600,20050,20050,20050,20050,0
|
|
20230926,115800,88369600,20050,20050,20050,20050,20
|
|
20230926,115700,87968600,20050,20050,20050,20050,0
|
|
20230926,115600,87968600,20050,20050,20050,20050,0
|
|
20230926,115500,87968600,20050,20050,20050,20050,21
|
|
20230926,115400,87547550,20050,20050,20050,20050,0
|
|
20230926,115300,87547550,20050,20050,20050,20050,0
|
|
20230926,115200,87547550,20050,20050,20050,20050,20
|
|
20230926,115100,87146550,20050,20050,20050,20050,0
|
|
20230926,115000,87146550,20050,20050,20050,20050,0
|
|
20230926,114900,87146550,20050,20050,20050,20050,20
|
|
20230926,114800,86745550,20050,20050,20050,20050,0
|
|
20230926,114700,86745550,20050,20050,20050,20050,20
|
|
20230926,114600,86344550,20050,20050,20050,20050,0
|
|
20230926,114500,86344550,20050,20050,20050,20050,0
|
|
20230926,114400,86344550,20050,20050,20050,20050,20
|
|
20230926,114300,85943550,20050,20050,20050,20050,0
|
|
20230926,114200,85943550,20050,20050,20050,20050,0
|
|
20230926,114100,85943550,20050,20050,20050,20050,20
|
|
20230926,114000,85542550,20050,20050,20050,20050,0
|
|
20230926,113900,85542550,20050,20050,20050,20050,0
|
|
20230926,113800,85542550,20050,20050,20050,20050,20
|
|
20230926,113700,85141550,20050,20050,20050,20050,0
|
|
20230926,113600,85141550,20050,20050,20050,20050,0
|
|
20230926,113500,85141550,20050,20050,20050,20050,20
|
|
20230926,113400,84740550,20050,20050,20050,20050,0
|
|
20230926,113300,84740550,20050,20050,20050,20050,0
|
|
20230926,113200,84740550,20050,20050,20050,20050,20
|
|
20230926,113100,84339550,20050,20050,20050,20050,0
|
|
20230926,113000,84339550,20050,20050,20050,20050,2
|
|
20230926,112900,84299450,20050,20050,20050,20050,20
|
|
20230926,112800,83898450,20050,20050,20050,20050,20
|
|
20230926,112700,83497450,20050,20050,20050,20050,20
|
|
20230926,112600,83096450,20050,20050,20050,20050,0
|
|
20230926,112500,83096450,20050,20050,20050,20050,0
|
|
20230926,112400,83096450,20050,20050,20050,20050,20
|
|
20230926,112300,82695450,20050,20050,20050,20050,0
|
|
20230926,112200,82695450,20050,20050,20050,20050,0
|
|
20230926,112100,82695450,20050,20050,20050,20050,20
|
|
20230926,112000,82294450,20050,20050,20050,20050,0
|
|
20230926,111900,82294450,20050,20050,20050,20050,0
|
|
20230926,111800,82294450,20050,20050,20050,20050,20
|
|
20230926,111700,81893450,20050,20050,20050,20050,0
|
|
20230926,111600,81893450,20050,20050,20050,20050,0
|
|
20230926,111500,81893450,20050,20050,20050,20050,20
|
|
20230926,111400,81492450,20050,20050,20050,20050,0
|
|
20230926,111300,81492450,20050,20050,20050,20050,0
|
|
20230926,111200,81492450,20050,20050,20050,20050,20
|
|
20230926,111100,81091450,20100,20100,20100,20100,30
|
|
20230926,111000,80488450,20100,20100,20100,20100,78
|
|
20230926,110900,78920650,20050,20050,20050,20050,20
|
|
20230926,110800,78519650,20050,20050,20050,20050,0
|
|
20230926,110700,78519650,20050,20050,20050,20050,20
|
|
20230926,110600,78118650,20050,20050,20050,20050,0
|
|
20230926,110500,78118650,20050,20050,20050,20050,0
|
|
20230926,110400,78118650,20050,20050,20050,20050,20
|
|
20230926,110300,77717650,20050,20050,20050,20050,0
|
|
20230926,110200,77717650,20050,20050,20050,20050,0
|
|
20230926,110100,77717650,20050,20050,20050,20050,20
|
|
20230926,110000,77316650,20050,20050,20050,20050,0
|
|
20230926,105900,77316650,20050,20050,20050,20050,0
|
|
20230926,105800,77316650,20050,20050,20050,20050,20
|
|
20230926,105700,76915650,20100,20100,20100,20100,0
|
|
20230926,105600,76915650,20100,20100,20100,20100,0
|
|
20230926,105500,76915650,20100,20050,20100,20050,70
|
|
20230926,105400,75509650,20050,20050,20050,20050,0
|
|
20230926,105300,75509650,20050,20050,20050,20050,0
|
|
20230926,105200,75509650,20050,20050,20050,20050,20
|
|
20230926,105100,75108650,20050,20050,20050,20050,0
|
|
20230926,105000,75108650,20050,20050,20050,20050,0
|
|
20230926,104900,75108650,20050,20050,20050,20050,20
|
|
20230926,104800,74707650,20050,20050,20050,20050,13
|
|
20230926,104700,74447000,20100,20100,20100,20100,0
|
|
20230926,104600,74447000,20100,20100,20100,20100,89
|
|
20230926,104500,72658100,20150,20150,20150,20150,0
|
|
20230926,104400,72658100,20150,20100,20150,20100,29
|
|
20230926,104300,72075150,20100,20100,20100,20100,0
|
|
20230926,104200,72075150,20100,20100,20100,20100,193
|
|
20230926,104100,68195850,20100,20100,20100,20100,13
|
|
20230926,104000,67934550,20100,20100,20100,20100,4
|
|
20230926,103900,67854150,20100,20100,20100,20100,4
|
|
20230926,103800,67773750,20100,20100,20100,20100,128
|
|
20230926,103700,65200950,20100,20100,20100,20100,0
|
|
20230926,103600,65200950,20100,20100,20100,20100,45
|
|
20230926,103500,64296450,20100,20100,20100,20100,20
|
|
20230926,103400,63894450,20100,20100,20100,20100,0
|
|
20230926,103300,63894450,20100,20100,20100,20100,0
|
|
20230926,103200,63894450,20100,20100,20100,20100,20
|
|
20230926,103100,63492450,20100,20100,20100,20100,0
|
|
20230926,103000,63492450,20100,20100,20100,20100,0
|
|
20230926,102900,63492450,20100,20100,20100,20100,20
|
|
20230926,102800,63090450,20100,20100,20100,20100,0
|
|
20230926,102700,63090450,20100,20100,20100,20100,0
|
|
20230926,102600,63090450,20100,20100,20100,20100,20
|
|
20230926,102500,62688450,20050,20050,20050,20050,0
|
|
20230926,102400,62688450,20050,20050,20050,20050,20
|
|
20230926,102300,62287450,20050,20050,20050,20050,12
|
|
20230926,102200,62046850,20050,20050,20050,20050,0
|
|
20230926,102100,62046850,20050,20050,20050,20050,20
|
|
20230926,102000,61645850,20100,20100,20100,20100,39
|
|
20230926,101900,60861950,20100,20100,20100,20100,0
|
|
20230926,101800,60861950,20100,20100,20100,20100,20
|
|
20230926,101700,60459950,20100,20100,20100,20100,0
|
|
20230926,101600,60459950,20100,20100,20100,20100,0
|
|
20230926,101500,60459950,20100,20100,20100,20100,20
|
|
20230926,101400,60057950,20100,20100,20100,20100,0
|
|
20230926,101300,60057950,20100,20100,20100,20100,0
|
|
20230926,101200,60057950,20100,20100,20100,20100,20
|
|
20230926,101100,59655950,20100,20100,20100,20100,0
|
|
20230926,101000,59655950,20100,20100,20100,20100,0
|
|
20230926,100900,59655950,20100,20100,20100,20100,20
|
|
20230926,100800,59253950,20100,20100,20100,20100,0
|
|
20230926,100700,59253950,20100,20100,20100,20100,0
|
|
20230926,100600,59253950,20100,20100,20100,20100,20
|
|
20230926,100500,58851950,20100,20100,20100,20100,27
|
|
20230926,100400,58309250,20050,20050,20050,20050,20
|
|
20230926,100300,57908250,20050,20050,20050,20050,0
|
|
20230926,100200,57908250,20050,20050,20050,20050,0
|
|
20230926,100100,57908250,20050,20050,20050,20050,20
|
|
20230926,100000,57507250,20100,20100,20100,20100,0
|
|
20230926,095900,57507250,20100,20100,20100,20100,35
|
|
20230926,095800,56803750,20100,20100,20100,20100,120
|
|
20230926,095700,54391750,20100,20100,20100,20100,88
|
|
20230926,095600,52622950,20100,20100,20100,20100,0
|
|
20230926,095500,52622950,20100,20100,20100,20050,1234
|
|
20230926,095400,27820550,20100,20100,20100,20100,25
|
|
20230926,095300,27318050,20100,20100,20100,20100,0
|
|
20230926,095200,27318050,20100,20100,20100,20100,21
|
|
20230926,095100,26895950,20100,20100,20100,20100,139
|
|
20230926,095000,24102050,20100,20100,20100,20100,0
|
|
20230926,094900,24102050,20100,20100,20100,20100,117
|
|
20230926,094800,21750350,20100,20100,20100,20100,0
|
|
20230926,094700,21750350,20100,20100,20100,20100,0
|
|
20230926,094600,21750350,20100,20100,20100,20100,20
|
|
20230926,094500,21348350,20150,20150,20150,20150,0
|
|
20230926,094400,21348350,20150,20150,20150,20150,3
|
|
20230926,094300,21287900,20150,20150,20150,20150,0
|
|
20230926,094200,21287900,20150,20150,20150,20150,13
|
|
20230926,094100,21025950,20150,20150,20150,20150,21
|
|
20230926,094000,20602800,20150,20150,20150,20150,0
|
|
20230926,093900,20602800,20150,20150,20150,20150,0
|
|
20230926,093800,20602800,20150,20150,20150,20150,0
|
|
20230926,093700,20602800,20150,20150,20150,20150,0
|
|
20230926,093600,20602800,20150,20150,20150,20150,45
|
|
20230926,093500,19696050,20150,20150,20150,20150,46
|
|
20230926,093400,18769150,20150,20150,20150,20150,44
|
|
20230926,093300,17882550,20150,20150,20150,20150,2
|
|
20230926,093200,17842250,20100,20100,20100,20100,69
|
|
20230926,093100,16455350,20150,20150,20150,20150,131
|
|
20230926,093000,13815700,20150,20150,20150,20150,0
|
|
20230926,092900,13815700,20150,20150,20150,20150,300
|
|
20230926,092800,7770700,20200,20200,20200,20200,0
|
|
20230926,092700,7770700,20200,20200,20200,20200,1
|
|
20230926,092600,7750500,20200,20200,20200,20200,0
|
|
20230926,092500,7750500,20200,20200,20200,20200,10
|
|
20230926,092400,7548500,20200,20200,20200,20200,0
|
|
20230926,092300,7548500,20200,20200,20200,20200,0
|
|
20230926,092200,7548500,20200,20200,20200,20200,0
|
|
20230926,092100,7548500,20200,20200,20200,20200,0
|
|
20230926,092000,7548500,20200,20200,20200,20200,0
|
|
20230926,091900,7548500,20200,20200,20200,20200,0
|
|
20230926,091800,7548500,20200,20200,20200,20200,0
|
|
20230926,091700,7548500,20200,20200,20200,20200,0
|
|
20230926,091600,7548500,20200,20200,20200,20200,0
|
|
20230926,091500,7548500,20200,20200,20200,20200,3
|
|
20230926,091400,7487900,20200,20200,20200,20200,0
|
|
20230926,091300,7487900,20200,20200,20200,20200,13
|
|
20230926,091200,7225300,20250,20200,20250,20200,202
|
|
20230926,091100,3142850,20250,20250,20250,20250,35
|
|
20230926,091000,2434100,20350,20350,20350,20350,0
|
|
20230926,090900,2434100,20350,20350,20350,20350,0
|
|
20230926,090800,2434100,20350,20350,20350,20350,11
|
|
20230926,090700,2210250,20350,20300,20350,20250,44
|
|
20230926,090600,1318950,20300,20400,20400,20300,30
|
|
20230926,090500,709500,20300,20300,20300,20300,0
|
|
20230926,090400,709500,20300,20300,20300,20300,0
|
|
20230926,090300,709500,20300,20300,20300,20300,0
|
|
20230926,090200,709500,20300,20300,20300,20300,0
|
|
20230926,090100,709500,20300,20300,20300,20300,0
|
|
20230926,090000,709500,20300,20200,20300,20200,35
|