579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183600,79682700,20450,20450,20450,20450,1046
|
|
20230927,183500,79682700,20450,20450,20450,20450,0
|
|
20230927,183400,79682700,20450,20450,20450,20450,0
|
|
20230927,183300,79682700,20450,20450,20450,20450,0
|
|
20230927,183200,79682700,20450,20450,20450,20450,0
|
|
20230927,183100,79682700,20450,20450,20450,20450,0
|
|
20230927,183000,79682700,20450,20450,20450,20450,0
|
|
20230927,182900,79682700,20450,20450,20450,20450,0
|
|
20230927,182800,79682700,20450,20450,20450,20450,0
|
|
20230927,182700,79682700,20450,20450,20450,20450,0
|
|
20230927,182600,79682700,20450,20450,20450,20450,0
|
|
20230927,182500,79682700,20450,20450,20450,20450,0
|
|
20230927,182400,79682700,20450,20450,20450,20450,0
|
|
20230927,182300,79682700,20450,20450,20450,20450,0
|
|
20230927,182200,79682700,20450,20450,20450,20450,0
|
|
20230927,182100,79682700,20450,20450,20450,20450,0
|
|
20230927,182000,79682700,20450,20450,20450,20450,0
|
|
20230927,181900,79682700,20450,20450,20450,20450,0
|
|
20230927,181800,79682700,20450,20450,20450,20450,0
|
|
20230927,181700,79682700,20450,20450,20450,20450,0
|
|
20230927,181600,79682700,20450,20450,20450,20450,0
|
|
20230927,181500,79682700,20450,20450,20450,20450,0
|
|
20230927,181400,79682700,20450,20450,20450,20450,0
|
|
20230927,181300,79682700,20450,20450,20450,20450,0
|
|
20230927,181200,79682700,20450,20450,20450,20450,0
|
|
20230927,181100,79682700,20450,20450,20450,20450,0
|
|
20230927,181000,79682700,20450,20450,20450,20450,0
|
|
20230927,180900,79682700,20450,20450,20450,20450,0
|
|
20230927,180800,79682700,20450,20450,20450,20450,0
|
|
20230927,180700,79682700,20450,20450,20450,20450,0
|
|
20230927,180600,79682700,20450,20450,20450,20450,1046
|
|
20230927,180500,79682700,20450,20450,20450,20450,0
|
|
20230927,180400,79682700,20450,20450,20450,20450,0
|
|
20230927,180300,79682700,20450,20450,20450,20450,0
|
|
20230927,180200,79682700,20450,20450,20450,20450,0
|
|
20230927,180100,79682700,20450,20450,20450,20450,0
|
|
20230927,180000,79682700,20450,20450,20450,20450,0
|
|
20230927,175900,79682700,20450,20450,20450,20450,0
|
|
20230927,175800,79682700,20450,20450,20450,20450,0
|
|
20230927,175700,79682700,20450,20450,20450,20450,0
|
|
20230927,175600,79682700,20450,20450,20450,20450,0
|
|
20230927,175500,79682700,20450,20450,20450,20450,0
|
|
20230927,175400,79682700,20450,20450,20450,20450,0
|
|
20230927,175300,79682700,20450,20450,20450,20450,0
|
|
20230927,175200,79682700,20450,20450,20450,20450,0
|
|
20230927,175100,79682700,20450,20450,20450,20450,0
|
|
20230927,175000,79682700,20450,20450,20450,20450,0
|
|
20230927,174900,79682700,20450,20450,20450,20450,0
|
|
20230927,174800,79682700,20450,20450,20450,20450,0
|
|
20230927,174700,79682700,20450,20450,20450,20450,0
|
|
20230927,174600,79682700,20450,20450,20450,20450,0
|
|
20230927,174500,79682700,20450,20450,20450,20450,0
|
|
20230927,174400,79682700,20450,20450,20450,20450,0
|
|
20230927,174300,79682700,20450,20450,20450,20450,0
|
|
20230927,174200,79682700,20450,20450,20450,20450,0
|
|
20230927,174100,79682700,20450,20450,20450,20450,0
|
|
20230927,174000,79682700,20450,20450,20450,20450,0
|
|
20230927,173900,79682700,20450,20450,20450,20450,0
|
|
20230927,173800,79682700,20450,20450,20450,20450,0
|
|
20230927,173700,79682700,20450,20450,20450,20450,0
|
|
20230927,173600,79682700,20450,20450,20450,20450,1046
|
|
20230927,173500,79682700,20450,20450,20450,20450,0
|
|
20230927,173400,79682700,20450,20450,20450,20450,0
|
|
20230927,173300,79682700,20450,20450,20450,20450,0
|
|
20230927,173200,79682700,20450,20450,20450,20450,0
|
|
20230927,173100,79682700,20450,20450,20450,20450,0
|
|
20230927,173000,79682700,20450,20450,20450,20450,0
|
|
20230927,172900,79682700,20450,20450,20450,20450,0
|
|
20230927,172800,79682700,20450,20450,20450,20450,0
|
|
20230927,172700,79682700,20450,20450,20450,20450,0
|
|
20230927,172600,79682700,20450,20450,20450,20450,0
|
|
20230927,172500,79682700,20450,20450,20450,20450,0
|
|
20230927,172400,79682700,20450,20450,20450,20450,0
|
|
20230927,172300,79682700,20450,20450,20450,20450,0
|
|
20230927,172200,79682700,20450,20450,20450,20450,0
|
|
20230927,172100,79682700,20450,20450,20450,20450,0
|
|
20230927,172000,79682700,20450,20450,20450,20450,0
|
|
20230927,171900,79682700,20450,20450,20450,20450,0
|
|
20230927,171800,79682700,20450,20450,20450,20450,0
|
|
20230927,171700,79682700,20450,20450,20450,20450,0
|
|
20230927,171600,79682700,20450,20450,20450,20450,0
|
|
20230927,171500,79682700,20450,20450,20450,20450,0
|
|
20230927,171400,79682700,20450,20450,20450,20450,0
|
|
20230927,171300,79682700,20450,20450,20450,20450,0
|
|
20230927,171200,79682700,20450,20450,20450,20450,0
|
|
20230927,171100,79682700,20450,20450,20450,20450,0
|
|
20230927,171000,79682700,20450,20450,20450,20450,0
|
|
20230927,170900,79682700,20450,20450,20450,20450,0
|
|
20230927,170800,79682700,20450,20450,20450,20450,0
|
|
20230927,170700,79682700,20450,20450,20450,20450,0
|
|
20230927,170600,79682700,20450,20450,20450,20450,1046
|
|
20230927,170500,79682700,20450,20450,20450,20450,0
|
|
20230927,170400,79682700,20450,20450,20450,20450,0
|
|
20230927,170300,79682700,20450,20450,20450,20450,0
|
|
20230927,170200,79682700,20450,20450,20450,20450,0
|
|
20230927,170100,79682700,20450,20450,20450,20450,0
|
|
20230927,170000,79682700,20450,20450,20450,20450,0
|
|
20230927,165900,79682700,20450,20450,20450,20450,0
|
|
20230927,165800,79682700,20450,20450,20450,20450,0
|
|
20230927,165700,79682700,20450,20450,20450,20450,0
|
|
20230927,165600,79682700,20450,20450,20450,20450,0
|
|
20230927,165500,79682700,20450,20450,20450,20450,0
|
|
20230927,165400,79682700,20450,20450,20450,20450,0
|
|
20230927,165300,79682700,20450,20450,20450,20450,0
|
|
20230927,165200,79682700,20450,20450,20450,20450,0
|
|
20230927,165100,79682700,20450,20450,20450,20450,0
|
|
20230927,165000,79682700,20450,20450,20450,20450,0
|
|
20230927,164900,79682700,20450,20450,20450,20450,0
|
|
20230927,164800,79682700,20450,20450,20450,20450,0
|
|
20230927,164700,79682700,20450,20450,20450,20450,0
|
|
20230927,164600,79682700,20450,20450,20450,20450,0
|
|
20230927,164500,79682700,20450,20450,20450,20450,0
|
|
20230927,164400,79682700,20450,20450,20450,20450,0
|
|
20230927,164300,79682700,20450,20450,20450,20450,0
|
|
20230927,164200,79682700,20450,20450,20450,20450,0
|
|
20230927,164100,79682700,20450,20450,20450,20450,0
|
|
20230927,164000,79682700,20450,20450,20450,20450,0
|
|
20230927,163900,79682700,20450,20450,20450,20450,0
|
|
20230927,163800,79682700,20450,20450,20450,20450,0
|
|
20230927,163700,79682700,20450,20450,20450,20450,0
|
|
20230927,163600,79682700,20450,20450,20450,20450,1046
|
|
20230927,163500,79682700,20450,20450,20450,20450,0
|
|
20230927,163400,79682700,20450,20450,20450,20450,0
|
|
20230927,163300,79682700,20450,20450,20450,20450,0
|
|
20230927,163200,79682700,20450,20450,20450,20450,0
|
|
20230927,163100,79682700,20450,20450,20450,20450,0
|
|
20230927,163000,79682700,20450,20450,20450,20450,0
|
|
20230927,162900,79682700,20450,20450,20450,20450,0
|
|
20230927,162800,79682700,20450,20450,20450,20450,0
|
|
20230927,162700,79682700,20450,20450,20450,20450,0
|
|
20230927,162600,79682700,20450,20450,20450,20450,0
|
|
20230927,162500,79682700,20450,20450,20450,20450,0
|
|
20230927,162400,79682700,20450,20450,20450,20450,0
|
|
20230927,162300,79682700,20450,20450,20450,20450,0
|
|
20230927,162200,79682700,20450,20450,20450,20450,0
|
|
20230927,162100,79682700,20450,20450,20450,20450,0
|
|
20230927,162000,79682700,20450,20450,20450,20450,0
|
|
20230927,161900,79682700,20450,20450,20450,20450,0
|
|
20230927,161800,79682700,20450,20450,20450,20450,0
|
|
20230927,161700,79682700,20450,20450,20450,20450,0
|
|
20230927,161600,79682700,20450,20450,20450,20450,0
|
|
20230927,161500,79682700,20450,20450,20450,20450,0
|
|
20230927,161400,79682700,20450,20450,20450,20450,0
|
|
20230927,161300,79682700,20450,20450,20450,20450,0
|
|
20230927,161200,79682700,20450,20450,20450,20450,0
|
|
20230927,161100,79682700,20450,20450,20450,20450,0
|
|
20230927,161000,79682700,20450,20450,20450,20450,0
|
|
20230927,160900,79682700,20450,20450,20450,20450,0
|
|
20230927,160800,79682700,20450,20450,20450,20450,0
|
|
20230927,160700,79682700,20450,20450,20450,20450,0
|
|
20230927,160600,79682700,20450,20450,20450,20450,1046
|
|
20230927,160500,79682700,20450,20450,20450,20450,0
|
|
20230927,160400,79682700,20450,20450,20450,20450,0
|
|
20230927,160300,79682700,20450,20450,20450,20450,0
|
|
20230927,160200,79682700,20450,20450,20450,20450,0
|
|
20230927,160100,79682700,20450,20450,20450,20450,0
|
|
20230927,160000,79682700,20450,20450,20450,20450,0
|
|
20230927,155900,79682700,20450,20450,20450,20450,0
|
|
20230927,155800,79682700,20450,20450,20450,20450,0
|
|
20230927,155700,79682700,20450,20450,20450,20450,0
|
|
20230927,155600,79682700,20450,20450,20450,20450,0
|
|
20230927,155500,79682700,20450,20450,20450,20450,0
|
|
20230927,155400,79682700,20450,20450,20450,20450,0
|
|
20230927,155300,79682700,20450,20450,20450,20450,0
|
|
20230927,155200,79682700,20450,20450,20450,20450,0
|
|
20230927,155100,79682700,20450,20450,20450,20450,0
|
|
20230927,155000,79682700,20450,20450,20450,20450,0
|
|
20230927,154900,79682700,20450,20450,20450,20450,0
|
|
20230927,154800,79682700,20450,20450,20450,20450,0
|
|
20230927,154700,79682700,20450,20450,20450,20450,0
|
|
20230927,154600,79682700,20450,20450,20450,20450,0
|
|
20230927,154500,79682700,20450,20450,20450,20450,0
|
|
20230927,154400,79682700,20450,20450,20450,20450,0
|
|
20230927,154300,79682700,20450,20450,20450,20450,0
|
|
20230927,154200,79682700,20450,20450,20450,20450,0
|
|
20230927,154100,79682700,20450,20450,20450,20450,0
|
|
20230927,154000,79682700,20450,20450,20450,20450,0
|
|
20230927,153900,79682700,20450,20450,20450,20450,0
|
|
20230927,153800,79682700,20450,20450,20450,20450,0
|
|
20230927,153700,79682700,20450,20450,20450,20450,0
|
|
20230927,153600,79682700,20450,20450,20450,20450,1046
|
|
20230927,153500,79682700,20450,20450,20450,20450,0
|
|
20230927,153400,79682700,20450,20450,20450,20450,0
|
|
20230927,153300,79682700,20450,20450,20450,20450,0
|
|
20230927,153200,79682700,20450,20450,20450,20450,0
|
|
20230927,153100,79682700,20450,20450,20450,20450,0
|
|
20230927,153000,79682700,20450,20450,20450,20450,1046
|
|
20230927,152900,58292000,20450,20450,20450,20450,0
|
|
20230927,152800,58292000,20450,20450,20450,20450,0
|
|
20230927,152700,58292000,20450,20450,20450,20450,0
|
|
20230927,152600,58292000,20450,20450,20450,20450,0
|
|
20230927,152500,58292000,20450,20450,20450,20450,0
|
|
20230927,152400,58292000,20450,20450,20450,20450,0
|
|
20230927,152300,58292000,20450,20450,20450,20450,0
|
|
20230927,152200,58292000,20450,20450,20450,20450,0
|
|
20230927,152100,58292000,20450,20450,20450,20450,0
|
|
20230927,152000,58292000,20450,20450,20450,20450,0
|
|
20230927,151900,58292000,20450,20450,20450,20450,0
|
|
20230927,151800,58292000,20450,20450,20450,20450,2
|
|
20230927,151700,58251100,20450,20450,20450,20450,0
|
|
20230927,151600,58251100,20450,20450,20450,20450,0
|
|
20230927,151500,58251100,20450,20450,20450,20450,0
|
|
20230927,151400,58251100,20450,20450,20450,20450,0
|
|
20230927,151300,58251100,20450,20450,20450,20450,0
|
|
20230927,151200,58251100,20450,20450,20450,20450,0
|
|
20230927,151100,58251100,20450,20450,20450,20450,187
|
|
20230927,151000,54426950,20400,20400,20400,20400,1
|
|
20230927,150900,54406550,20450,20450,20450,20450,0
|
|
20230927,150800,54406550,20450,20450,20450,20450,0
|
|
20230927,150700,54406550,20450,20450,20450,20450,49
|
|
20230927,150600,53404500,20400,20400,20400,20400,0
|
|
20230927,150500,53404500,20400,20400,20400,20400,0
|
|
20230927,150400,53404500,20400,20400,20400,20400,0
|
|
20230927,150300,53404500,20400,20400,20400,20400,11
|
|
20230927,150200,53180100,20400,20400,20400,20400,0
|
|
20230927,150100,53180100,20400,20400,20400,20400,0
|
|
20230927,150000,53180100,20400,20400,20400,20400,0
|
|
20230927,145900,53180100,20400,20400,20400,20400,0
|
|
20230927,145800,53180100,20400,20400,20400,20400,0
|
|
20230927,145700,53180100,20400,20400,20400,20400,0
|
|
20230927,145600,53180100,20400,20400,20400,20400,0
|
|
20230927,145500,53180100,20400,20400,20400,20400,0
|
|
20230927,145400,53180100,20400,20400,20400,20400,0
|
|
20230927,145300,53180100,20400,20400,20400,20400,15
|
|
20230927,145200,52874100,20400,20400,20400,20400,0
|
|
20230927,145100,52874100,20400,20400,20400,20400,0
|
|
20230927,145000,52874100,20400,20400,20400,20400,0
|
|
20230927,144900,52874100,20400,20400,20400,20400,0
|
|
20230927,144800,52874100,20400,20400,20400,20400,0
|
|
20230927,144700,52874100,20400,20400,20400,20400,0
|
|
20230927,144600,52874100,20400,20400,20400,20400,1
|
|
20230927,144500,52853700,20400,20400,20400,20400,94
|
|
20230927,144400,50936100,20400,20400,20400,20400,176
|
|
20230927,144300,47345700,20400,20400,20400,20400,2
|
|
20230927,144200,47304900,20400,20400,20400,20400,7
|
|
20230927,144100,47162100,20350,20350,20350,20350,0
|
|
20230927,144000,47162100,20350,20350,20350,20350,0
|
|
20230927,143900,47162100,20350,20350,20350,20350,0
|
|
20230927,143800,47162100,20350,20350,20350,20350,0
|
|
20230927,143700,47162100,20350,20350,20350,20350,0
|
|
20230927,143600,47162100,20350,20350,20350,20350,0
|
|
20230927,143500,47162100,20350,20350,20350,20350,0
|
|
20230927,143400,47162100,20350,20350,20350,20350,0
|
|
20230927,143300,47162100,20350,20350,20350,20350,0
|
|
20230927,143200,47162100,20350,20350,20350,20350,226
|
|
20230927,143100,42563000,20350,20350,20350,20350,1
|
|
20230927,143000,42542650,20350,20350,20350,20350,3
|
|
20230927,142900,42481600,20300,20300,20300,20300,0
|
|
20230927,142800,42481600,20300,20300,20300,20300,0
|
|
20230927,142700,42481600,20300,20300,20300,20300,1
|
|
20230927,142600,42461300,20300,20300,20300,20300,0
|
|
20230927,142500,42461300,20300,20300,20300,20300,0
|
|
20230927,142400,42461300,20300,20300,20300,20300,0
|
|
20230927,142300,42461300,20300,20300,20300,20300,0
|
|
20230927,142200,42461300,20300,20300,20300,20300,0
|
|
20230927,142100,42461300,20300,20300,20300,20300,0
|
|
20230927,142000,42461300,20300,20300,20300,20300,0
|
|
20230927,141900,42461300,20300,20300,20300,20300,0
|
|
20230927,141800,42461300,20300,20300,20300,20300,0
|
|
20230927,141700,42461300,20300,20300,20300,20300,0
|
|
20230927,141600,42461300,20300,20350,20350,20300,60
|
|
20230927,141500,41242800,20350,20350,20350,20350,2
|
|
20230927,141400,41202100,20350,20350,20350,20350,0
|
|
20230927,141300,41202100,20350,20350,20350,20350,0
|
|
20230927,141200,41202100,20350,20350,20350,20350,0
|
|
20230927,141100,41202100,20350,20350,20350,20350,0
|
|
20230927,141000,41202100,20350,20350,20350,20350,57
|
|
20230927,140900,40042150,20300,20300,20300,20300,0
|
|
20230927,140800,40042150,20300,20300,20300,20300,0
|
|
20230927,140700,40042150,20300,20300,20300,20300,0
|
|
20230927,140600,40042150,20300,20300,20300,20300,0
|
|
20230927,140500,40042150,20300,20300,20300,20300,0
|
|
20230927,140400,40042150,20300,20300,20300,20300,0
|
|
20230927,140300,40042150,20300,20300,20300,20300,0
|
|
20230927,140200,40042150,20300,20300,20300,20300,0
|
|
20230927,140100,40042150,20300,20300,20300,20300,1
|
|
20230927,140000,40021850,20300,20300,20300,20300,0
|
|
20230927,135900,40021850,20300,20300,20300,20300,0
|
|
20230927,135800,40021850,20300,20300,20300,20300,0
|
|
20230927,135700,40021850,20300,20300,20300,20300,0
|
|
20230927,135600,40021850,20300,20300,20300,20300,0
|
|
20230927,135500,40021850,20300,20300,20300,20300,0
|
|
20230927,135400,40021850,20300,20300,20300,20300,10
|
|
20230927,135300,39818850,20300,20300,20300,20300,0
|
|
20230927,135200,39818850,20300,20300,20300,20300,0
|
|
20230927,135100,39818850,20300,20300,20300,20300,57
|
|
20230927,135000,38661750,20300,20300,20300,20300,0
|
|
20230927,134900,38661750,20300,20300,20300,20300,30
|
|
20230927,134800,38052750,20300,20300,20300,20300,0
|
|
20230927,134700,38052750,20300,20300,20300,20300,0
|
|
20230927,134600,38052750,20300,20300,20300,20300,0
|
|
20230927,134500,38052750,20300,20300,20300,20300,0
|
|
20230927,134400,38052750,20300,20300,20300,20300,0
|
|
20230927,134300,38052750,20300,20300,20300,20300,0
|
|
20230927,134200,38052750,20300,20300,20300,20300,0
|
|
20230927,134100,38052750,20300,20300,20300,20300,0
|
|
20230927,134000,38052750,20300,20300,20300,20300,0
|
|
20230927,133900,38052750,20300,20300,20300,20300,0
|
|
20230927,133800,38052750,20300,20300,20300,20300,0
|
|
20230927,133700,38052750,20300,20300,20300,20300,0
|
|
20230927,133600,38052750,20300,20300,20300,20300,0
|
|
20230927,133500,38052750,20300,20300,20300,20300,0
|
|
20230927,133400,38052750,20300,20300,20300,20300,0
|
|
20230927,133300,38052750,20300,20300,20300,20300,0
|
|
20230927,133200,38052750,20300,20300,20300,20300,0
|
|
20230927,133100,38052750,20300,20300,20300,20300,0
|
|
20230927,133000,38052750,20300,20300,20300,20300,0
|
|
20230927,132900,38052750,20300,20300,20300,20300,48
|
|
20230927,132800,37078350,20300,20300,20300,20300,0
|
|
20230927,132700,37078350,20300,20300,20300,20300,0
|
|
20230927,132600,37078350,20300,20300,20300,20300,0
|
|
20230927,132500,37078350,20300,20300,20300,20300,0
|
|
20230927,132400,37078350,20300,20300,20300,20300,0
|
|
20230927,132300,37078350,20300,20300,20300,20300,0
|
|
20230927,132200,37078350,20300,20300,20300,20300,0
|
|
20230927,132100,37078350,20300,20300,20300,20300,0
|
|
20230927,132000,37078350,20300,20300,20300,20300,0
|
|
20230927,131900,37078350,20300,20300,20300,20300,0
|
|
20230927,131800,37078350,20300,20300,20300,20300,0
|
|
20230927,131700,37078350,20300,20300,20300,20300,100
|
|
20230927,131600,35048350,20300,20300,20300,20300,100
|
|
20230927,131500,33018350,20300,20300,20300,20300,0
|
|
20230927,131400,33018350,20300,20300,20300,20300,0
|
|
20230927,131300,33018350,20300,20300,20300,20300,0
|
|
20230927,131200,33018350,20300,20300,20300,20300,0
|
|
20230927,131100,33018350,20300,20300,20300,20300,0
|
|
20230927,131000,33018350,20300,20300,20300,20300,0
|
|
20230927,130900,33018350,20300,20300,20300,20300,0
|
|
20230927,130800,33018350,20300,20300,20300,20300,0
|
|
20230927,130700,33018350,20300,20350,20350,20300,271
|
|
20230927,130600,27507500,20350,20350,20350,20350,114
|
|
20230927,130500,25187600,20350,20350,20350,20350,0
|
|
20230927,130400,25187600,20350,20350,20350,20350,0
|
|
20230927,130300,25187600,20350,20350,20350,20350,0
|
|
20230927,130200,25187600,20350,20350,20350,20350,0
|
|
20230927,130100,25187600,20350,20350,20350,20350,0
|
|
20230927,130000,25187600,20350,20350,20350,20350,1
|
|
20230927,125900,25167250,20350,20350,20350,20350,4
|
|
20230927,125800,25085850,20350,20350,20350,20350,5
|
|
20230927,125700,24984100,20350,20350,20350,20350,0
|
|
20230927,125600,24984100,20350,20350,20350,20350,0
|
|
20230927,125500,24984100,20350,20350,20350,20350,0
|
|
20230927,125400,24984100,20350,20350,20350,20350,10
|
|
20230927,125300,24780600,20350,20350,20350,20350,0
|
|
20230927,125200,24780600,20350,20350,20350,20350,0
|
|
20230927,125100,24780600,20350,20350,20350,20350,0
|
|
20230927,125000,24780600,20350,20350,20350,20350,0
|
|
20230927,124900,24780600,20350,20350,20350,20350,0
|
|
20230927,124800,24780600,20350,20350,20350,20350,0
|
|
20230927,124700,24780600,20350,20350,20350,20350,20
|
|
20230927,124600,24373600,20350,20350,20350,20350,0
|
|
20230927,124500,24373600,20350,20350,20350,20350,0
|
|
20230927,124400,24373600,20350,20350,20350,20350,0
|
|
20230927,124300,24373600,20350,20350,20350,20350,200
|
|
20230927,124200,20303600,20250,20250,20250,20250,0
|
|
20230927,124100,20303600,20250,20250,20250,20250,43
|
|
20230927,124000,19432850,20250,20250,20250,20250,0
|
|
20230927,123900,19432850,20250,20250,20250,20250,0
|
|
20230927,123800,19432850,20250,20250,20250,20250,0
|
|
20230927,123700,19432850,20250,20250,20250,20250,0
|
|
20230927,123600,19432850,20250,20250,20250,20250,0
|
|
20230927,123500,19432850,20250,20250,20250,20250,15
|
|
20230927,123400,19129100,20250,20250,20250,20250,0
|
|
20230927,123300,19129100,20250,20250,20250,20250,0
|
|
20230927,123200,19129100,20250,20250,20250,20250,0
|
|
20230927,123100,19129100,20250,20250,20250,20250,0
|
|
20230927,123000,19129100,20250,20250,20250,20250,0
|
|
20230927,122900,19129100,20250,20250,20250,20250,0
|
|
20230927,122800,19129100,20250,20250,20250,20250,0
|
|
20230927,122700,19129100,20250,20250,20250,20250,0
|
|
20230927,122600,19129100,20250,20250,20250,20250,0
|
|
20230927,122500,19129100,20250,20250,20250,20250,23
|
|
20230927,122400,18663350,20250,20250,20250,20250,0
|
|
20230927,122300,18663350,20250,20250,20250,20250,0
|
|
20230927,122200,18663350,20250,20250,20250,20250,0
|
|
20230927,122100,18663350,20250,20250,20250,20250,0
|
|
20230927,122000,18663350,20250,20250,20250,20250,0
|
|
20230927,121900,18663350,20250,20250,20250,20250,0
|
|
20230927,121800,18663350,20250,20250,20250,20250,4
|
|
20230927,121700,18582350,20350,20250,20350,20250,225
|
|
20230927,121600,14004900,20200,20200,20200,20200,0
|
|
20230927,121500,14004900,20200,20200,20200,20200,0
|
|
20230927,121400,14004900,20200,20200,20200,20200,0
|
|
20230927,121300,14004900,20200,20200,20200,20200,0
|
|
20230927,121200,14004900,20200,20200,20200,20200,0
|
|
20230927,121100,14004900,20200,20200,20200,20200,0
|
|
20230927,121000,14004900,20200,20200,20200,20200,0
|
|
20230927,120900,14004900,20200,20200,20200,20200,0
|
|
20230927,120800,14004900,20200,20200,20200,20200,0
|
|
20230927,120700,14004900,20200,20200,20200,20200,0
|
|
20230927,120600,14004900,20200,20200,20200,20200,0
|
|
20230927,120500,14004900,20200,20200,20200,20200,0
|
|
20230927,120400,14004900,20200,20200,20200,20200,0
|
|
20230927,120300,14004900,20200,20200,20200,20200,0
|
|
20230927,120200,14004900,20200,20200,20200,20200,0
|
|
20230927,120100,14004900,20200,20200,20200,20200,0
|
|
20230927,120000,14004900,20200,20200,20200,20200,0
|
|
20230927,115900,14004900,20200,20200,20200,20200,0
|
|
20230927,115800,14004900,20200,20200,20200,20200,0
|
|
20230927,115700,14004900,20200,20200,20200,20200,0
|
|
20230927,115600,14004900,20200,20200,20200,20200,0
|
|
20230927,115500,14004900,20200,20200,20200,20200,1
|
|
20230927,115400,13984700,20250,20250,20250,20250,4
|
|
20230927,115300,13903700,20250,20250,20250,20250,0
|
|
20230927,115200,13903700,20250,20250,20250,20250,0
|
|
20230927,115100,13903700,20250,20250,20250,20250,0
|
|
20230927,115000,13903700,20250,20250,20250,20250,0
|
|
20230927,114900,13903700,20250,20250,20250,20250,0
|
|
20230927,114800,13903700,20250,20250,20250,20250,0
|
|
20230927,114700,13903700,20250,20250,20250,20250,0
|
|
20230927,114600,13903700,20250,20250,20250,20250,0
|
|
20230927,114500,13903700,20250,20250,20250,20250,0
|
|
20230927,114400,13903700,20250,20250,20250,20250,0
|
|
20230927,114300,13903700,20250,20250,20250,20250,0
|
|
20230927,114200,13903700,20250,20250,20250,20250,0
|
|
20230927,114100,13903700,20250,20250,20250,20250,0
|
|
20230927,114000,13903700,20250,20250,20250,20250,0
|
|
20230927,113900,13903700,20250,20250,20250,20250,0
|
|
20230927,113800,13903700,20250,20250,20250,20250,0
|
|
20230927,113700,13903700,20250,20250,20250,20250,0
|
|
20230927,113600,13903700,20250,20250,20250,20250,0
|
|
20230927,113500,13903700,20250,20250,20250,20250,0
|
|
20230927,113400,13903700,20250,20250,20250,20250,4
|
|
20230927,113300,13822700,20250,20250,20250,20250,0
|
|
20230927,113200,13822700,20250,20250,20250,20250,0
|
|
20230927,113100,13822700,20250,20250,20250,20250,0
|
|
20230927,113000,13822700,20250,20250,20250,20250,0
|
|
20230927,112900,13822700,20250,20250,20250,20250,0
|
|
20230927,112800,13822700,20250,20250,20250,20250,0
|
|
20230927,112700,13822700,20250,20250,20250,20250,0
|
|
20230927,112600,13822700,20250,20250,20250,20250,0
|
|
20230927,112500,13822700,20250,20250,20250,20250,0
|
|
20230927,112400,13822700,20250,20250,20250,20250,0
|
|
20230927,112300,13822700,20250,20250,20250,20250,21
|
|
20230927,112200,13397450,20250,20250,20250,20250,0
|
|
20230927,112100,13397450,20250,20250,20250,20250,0
|
|
20230927,112000,13397450,20250,20250,20250,20250,0
|
|
20230927,111900,13397450,20250,20250,20250,20250,45
|
|
20230927,111800,12486200,20250,20250,20250,20250,0
|
|
20230927,111700,12486200,20250,20250,20250,20250,0
|
|
20230927,111600,12486200,20250,20250,20250,20250,0
|
|
20230927,111500,12486200,20250,20250,20250,20250,0
|
|
20230927,111400,12486200,20250,20250,20250,20250,0
|
|
20230927,111300,12486200,20250,20250,20250,20250,49
|
|
20230927,111200,11493950,20250,20250,20250,20250,0
|
|
20230927,111100,11493950,20250,20250,20250,20250,0
|
|
20230927,111000,11493950,20250,20250,20250,20250,0
|
|
20230927,110900,11493950,20250,20250,20250,20250,0
|
|
20230927,110800,11493950,20250,20250,20250,20250,0
|
|
20230927,110700,11493950,20250,20250,20250,20250,0
|
|
20230927,110600,11493950,20250,20250,20250,20250,0
|
|
20230927,110500,11493950,20250,20250,20250,20250,0
|
|
20230927,110400,11493950,20250,20250,20250,20250,0
|
|
20230927,110300,11493950,20250,20250,20250,20250,0
|
|
20230927,110200,11493950,20250,20250,20250,20250,0
|
|
20230927,110100,11493950,20250,20250,20250,20250,0
|
|
20230927,110000,11493950,20250,20250,20250,20250,0
|
|
20230927,105900,11493950,20250,20250,20250,20250,0
|
|
20230927,105800,11493950,20250,20250,20250,20250,0
|
|
20230927,105700,11493950,20250,20250,20250,20250,0
|
|
20230927,105600,11493950,20250,20250,20250,20250,0
|
|
20230927,105500,11493950,20250,20250,20250,20250,0
|
|
20230927,105400,11493950,20250,20250,20250,20250,0
|
|
20230927,105300,11493950,20250,20250,20250,20250,0
|
|
20230927,105200,11493950,20250,20250,20250,20250,0
|
|
20230927,105100,11493950,20250,20250,20250,20250,0
|
|
20230927,105000,11493950,20250,20250,20250,20250,0
|
|
20230927,104900,11493950,20250,20250,20250,20250,0
|
|
20230927,104800,11493950,20250,20250,20250,20250,0
|
|
20230927,104700,11493950,20250,20250,20250,20250,0
|
|
20230927,104600,11493950,20250,20250,20250,20250,0
|
|
20230927,104500,11493950,20250,20250,20250,20250,0
|
|
20230927,104400,11493950,20250,20250,20250,20250,0
|
|
20230927,104300,11493950,20250,20250,20250,20250,0
|
|
20230927,104200,11493950,20250,20250,20250,20250,0
|
|
20230927,104100,11493950,20250,20250,20250,20250,0
|
|
20230927,104000,11493950,20250,20250,20250,20250,0
|
|
20230927,103900,11493950,20250,20250,20250,20250,11
|
|
20230927,103800,11271200,20250,20250,20250,20250,0
|
|
20230927,103700,11271200,20250,20250,20250,20250,0
|
|
20230927,103600,11271200,20250,20250,20250,20250,0
|
|
20230927,103500,11271200,20250,20250,20250,20250,0
|
|
20230927,103400,11271200,20250,20250,20250,20250,0
|
|
20230927,103300,11271200,20250,20250,20250,20250,5
|
|
20230927,103200,11169950,20250,20250,20250,20250,0
|
|
20230927,103100,11169950,20250,20250,20250,20250,0
|
|
20230927,103000,11169950,20250,20250,20250,20250,0
|
|
20230927,102900,11169950,20250,20250,20250,20250,0
|
|
20230927,102800,11169950,20250,20250,20250,20250,45
|
|
20230927,102700,10258700,20250,20250,20250,20250,0
|
|
20230927,102600,10258700,20250,20250,20250,20250,0
|
|
20230927,102500,10258700,20250,20250,20250,20250,0
|
|
20230927,102400,10258700,20250,20250,20250,20250,0
|
|
20230927,102300,10258700,20250,20250,20250,20250,5
|
|
20230927,102200,10157450,20200,20200,20200,20200,0
|
|
20230927,102100,10157450,20200,20200,20200,20200,0
|
|
20230927,102000,10157450,20200,20200,20200,20200,0
|
|
20230927,101900,10157450,20200,20200,20200,20200,0
|
|
20230927,101800,10157450,20200,20200,20200,20200,0
|
|
20230927,101700,10157450,20200,20200,20200,20200,0
|
|
20230927,101600,10157450,20200,20200,20200,20200,0
|
|
20230927,101500,10157450,20200,20200,20200,20200,0
|
|
20230927,101400,10157450,20200,20200,20200,20200,0
|
|
20230927,101300,10157450,20200,20200,20200,20200,0
|
|
20230927,101200,10157450,20200,20200,20200,20200,0
|
|
20230927,101100,10157450,20200,20200,20200,20200,0
|
|
20230927,101000,10157450,20200,20200,20200,20200,0
|
|
20230927,100900,10157450,20200,20200,20200,20200,0
|
|
20230927,100800,10157450,20200,20200,20200,20200,0
|
|
20230927,100700,10157450,20200,20200,20200,20200,0
|
|
20230927,100600,10157450,20200,20200,20200,20200,0
|
|
20230927,100500,10157450,20200,20200,20200,20200,0
|
|
20230927,100400,10157450,20200,20200,20200,20200,0
|
|
20230927,100300,10157450,20200,20200,20200,20200,0
|
|
20230927,100200,10157450,20200,20200,20200,20200,0
|
|
20230927,100100,10157450,20200,20200,20200,20200,0
|
|
20230927,100000,10157450,20200,20200,20200,20200,0
|
|
20230927,095900,10157450,20200,20200,20200,20200,0
|
|
20230927,095800,10157450,20200,20200,20200,20200,0
|
|
20230927,095700,10157450,20200,20200,20200,20200,20
|
|
20230927,095600,9753450,20200,20200,20200,20200,0
|
|
20230927,095500,9753450,20200,20200,20200,20200,0
|
|
20230927,095400,9753450,20200,20200,20200,20200,0
|
|
20230927,095300,9753450,20200,20200,20200,20200,0
|
|
20230927,095200,9753450,20200,20200,20200,20200,0
|
|
20230927,095100,9753450,20200,20200,20200,20200,0
|
|
20230927,095000,9753450,20200,20200,20200,20200,0
|
|
20230927,094900,9753450,20200,20200,20200,20200,0
|
|
20230927,094800,9753450,20200,20200,20200,20200,0
|
|
20230927,094700,9753450,20200,20200,20200,20200,0
|
|
20230927,094600,9753450,20200,20200,20200,20200,0
|
|
20230927,094500,9753450,20200,20200,20200,20200,0
|
|
20230927,094400,9753450,20200,20200,20200,20200,0
|
|
20230927,094300,9753450,20200,20200,20200,20200,0
|
|
20230927,094200,9753450,20200,20200,20200,20200,0
|
|
20230927,094100,9753450,20200,20200,20200,20200,0
|
|
20230927,094000,9753450,20200,20200,20200,20200,0
|
|
20230927,093900,9753450,20200,20200,20200,20200,2
|
|
20230927,093800,9713050,20250,20250,20250,20250,35
|
|
20230927,093700,9004300,20200,20200,20200,20200,1
|
|
20230927,093600,8984100,20200,20200,20200,20200,0
|
|
20230927,093500,8984100,20200,20200,20200,20200,0
|
|
20230927,093400,8984100,20200,20200,20200,20200,0
|
|
20230927,093300,8984100,20200,20200,20200,20200,0
|
|
20230927,093200,8984100,20200,20200,20200,20200,0
|
|
20230927,093100,8984100,20200,20200,20200,20200,0
|
|
20230927,093000,8984100,20200,20200,20200,20200,0
|
|
20230927,092900,8984100,20200,20200,20200,20200,1
|
|
20230927,092800,8963900,20200,20200,20200,20200,0
|
|
20230927,092700,8963900,20200,20200,20200,20200,229
|
|
20230927,092600,4338100,20200,20200,20200,20200,0
|
|
20230927,092500,4338100,20200,20200,20200,20200,0
|
|
20230927,092400,4338100,20200,20200,20200,20200,0
|
|
20230927,092300,4338100,20200,20200,20200,20200,0
|
|
20230927,092200,4338100,20200,20200,20200,20200,0
|
|
20230927,092100,4338100,20200,20200,20200,20200,0
|
|
20230927,092000,4338100,20200,20200,20200,20200,0
|
|
20230927,091900,4338100,20200,20200,20200,20200,0
|
|
20230927,091800,4338100,20200,20200,20200,20200,0
|
|
20230927,091700,4338100,20200,20200,20200,20200,0
|
|
20230927,091600,4338100,20200,20200,20200,20200,0
|
|
20230927,091500,4338100,20200,20200,20200,20200,0
|
|
20230927,091400,4338100,20200,20200,20200,20200,0
|
|
20230927,091300,4338100,20200,20200,20200,20200,35
|
|
20230927,091200,3631100,20200,20200,20200,20200,10
|
|
20230927,091100,3429100,20200,20200,20200,20200,1
|
|
20230927,091000,3408900,20200,20200,20200,20200,66
|
|
20230927,090900,2075700,20150,20150,20150,20150,0
|
|
20230927,090800,2075700,20150,20150,20150,20150,0
|
|
20230927,090700,2075700,20150,20150,20150,20150,0
|
|
20230927,090600,2075700,20150,20150,20150,20150,0
|
|
20230927,090500,2075700,20150,20150,20150,20150,0
|
|
20230927,090400,2075700,20150,20150,20150,20150,100
|
|
20230927,090300,60700,20150,20150,20150,20150,0
|
|
20230927,090200,60700,20150,20150,20150,20150,0
|
|
20230927,090100,60700,20150,20150,20150,20150,1
|
|
20230927,090000,40550,20200,20350,20350,20200,2
|