647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,194400,598504600,25350,25350,25350,25350,714
|
|
20230927,194300,598504600,25350,25350,25350,25350,0
|
|
20230927,194200,598504600,25350,25350,25350,25350,0
|
|
20230927,194100,598504600,25350,25350,25350,25350,0
|
|
20230927,194000,598504600,25350,25350,25350,25350,0
|
|
20230927,193900,598504600,25350,25350,25350,25350,0
|
|
20230927,193800,598504600,25350,25350,25350,25350,0
|
|
20230927,193700,598504600,25350,25350,25350,25350,0
|
|
20230927,193600,598504600,25350,25350,25350,25350,0
|
|
20230927,193500,598504600,25350,25350,25350,25350,0
|
|
20230927,193400,598504600,25350,25350,25350,25350,0
|
|
20230927,193300,598504600,25350,25350,25350,25350,0
|
|
20230927,193200,598504600,25350,25350,25350,25350,0
|
|
20230927,193100,598504600,25350,25350,25350,25350,0
|
|
20230927,193000,598504600,25350,25350,25350,25350,0
|
|
20230927,192900,598504600,25350,25350,25350,25350,0
|
|
20230927,192800,598504600,25350,25350,25350,25350,0
|
|
20230927,192700,598504600,25350,25350,25350,25350,0
|
|
20230927,192600,598504600,25350,25350,25350,25350,0
|
|
20230927,192500,598504600,25350,25350,25350,25350,0
|
|
20230927,192400,598504600,25350,25350,25350,25350,0
|
|
20230927,192300,598504600,25350,25350,25350,25350,0
|
|
20230927,192200,598504600,25350,25350,25350,25350,0
|
|
20230927,192100,598504600,25350,25350,25350,25350,0
|
|
20230927,192000,598504600,25350,25350,25350,25350,0
|
|
20230927,191900,598504600,25350,25350,25350,25350,0
|
|
20230927,191800,598504600,25350,25350,25350,25350,0
|
|
20230927,191700,598504600,25350,25350,25350,25350,0
|
|
20230927,191600,598504600,25350,25350,25350,25350,0
|
|
20230927,191500,598504600,25350,25350,25350,25350,0
|
|
20230927,191400,598504600,25350,25350,25350,25350,714
|
|
20230927,191300,598504600,25350,25350,25350,25350,0
|
|
20230927,191200,598504600,25350,25350,25350,25350,0
|
|
20230927,191100,598504600,25350,25350,25350,25350,0
|
|
20230927,191000,598504600,25350,25350,25350,25350,0
|
|
20230927,190900,598504600,25350,25350,25350,25350,0
|
|
20230927,190800,598504600,25350,25350,25350,25350,0
|
|
20230927,190700,598504600,25350,25350,25350,25350,0
|
|
20230927,190600,598504600,25350,25350,25350,25350,0
|
|
20230927,190500,598504600,25350,25350,25350,25350,0
|
|
20230927,190400,598504600,25350,25350,25350,25350,0
|
|
20230927,190300,598504600,25350,25350,25350,25350,0
|
|
20230927,190200,598504600,25350,25350,25350,25350,0
|
|
20230927,190100,598504600,25350,25350,25350,25350,0
|
|
20230927,190000,598504600,25350,25350,25350,25350,0
|
|
20230927,185900,598504600,25350,25350,25350,25350,0
|
|
20230927,185800,598504600,25350,25350,25350,25350,0
|
|
20230927,185700,598504600,25350,25350,25350,25350,0
|
|
20230927,185600,598504600,25350,25350,25350,25350,0
|
|
20230927,185500,598504600,25350,25350,25350,25350,0
|
|
20230927,185400,598504600,25350,25350,25350,25350,0
|
|
20230927,185300,598504600,25350,25350,25350,25350,0
|
|
20230927,185200,598504600,25350,25350,25350,25350,0
|
|
20230927,185100,598504600,25350,25350,25350,25350,0
|
|
20230927,185000,598504600,25350,25350,25350,25350,0
|
|
20230927,184900,598504600,25350,25350,25350,25350,0
|
|
20230927,184800,598504600,25350,25350,25350,25350,0
|
|
20230927,184700,598504600,25350,25350,25350,25350,0
|
|
20230927,184600,598504600,25350,25350,25350,25350,0
|
|
20230927,184500,598504600,25350,25350,25350,25350,0
|
|
20230927,184400,598504600,25350,25350,25350,25350,714
|
|
20230927,184300,598504600,25350,25350,25350,25350,0
|
|
20230927,184200,598504600,25350,25350,25350,25350,0
|
|
20230927,184100,598504600,25350,25350,25350,25350,0
|
|
20230927,184000,598504600,25350,25350,25350,25350,0
|
|
20230927,183900,598504600,25350,25350,25350,25350,0
|
|
20230927,183800,598504600,25350,25350,25350,25350,0
|
|
20230927,183700,598504600,25350,25350,25350,25350,0
|
|
20230927,183600,598504600,25350,25350,25350,25350,0
|
|
20230927,183500,598504600,25350,25350,25350,25350,0
|
|
20230927,183400,598504600,25350,25350,25350,25350,0
|
|
20230927,183300,598504600,25350,25350,25350,25350,0
|
|
20230927,183200,598504600,25350,25350,25350,25350,0
|
|
20230927,183100,598504600,25350,25350,25350,25350,0
|
|
20230927,183000,598504600,25350,25350,25350,25350,0
|
|
20230927,182900,598504600,25350,25350,25350,25350,0
|
|
20230927,182800,598504600,25350,25350,25350,25350,0
|
|
20230927,182700,598504600,25350,25350,25350,25350,0
|
|
20230927,182600,598504600,25350,25350,25350,25350,0
|
|
20230927,182500,598504600,25350,25350,25350,25350,0
|
|
20230927,182400,598504600,25350,25350,25350,25350,0
|
|
20230927,182300,598504600,25350,25350,25350,25350,0
|
|
20230927,182200,598504600,25350,25350,25350,25350,0
|
|
20230927,182100,598504600,25350,25350,25350,25350,0
|
|
20230927,182000,598504600,25350,25350,25350,25350,0
|
|
20230927,181900,598504600,25350,25350,25350,25350,0
|
|
20230927,181800,598504600,25350,25350,25350,25350,0
|
|
20230927,181700,598504600,25350,25350,25350,25350,0
|
|
20230927,181600,598504600,25350,25350,25350,25350,0
|
|
20230927,181500,598504600,25350,25350,25350,25350,0
|
|
20230927,181400,598504600,25350,25350,25350,25350,714
|
|
20230927,181300,598504600,25350,25350,25350,25350,0
|
|
20230927,181200,598504600,25350,25350,25350,25350,0
|
|
20230927,181100,598504600,25350,25350,25350,25350,0
|
|
20230927,181000,598504600,25350,25350,25350,25350,0
|
|
20230927,180900,598504600,25350,25350,25350,25350,0
|
|
20230927,180800,598504600,25350,25350,25350,25350,0
|
|
20230927,180700,598504600,25350,25350,25350,25350,0
|
|
20230927,180600,598504600,25350,25350,25350,25350,0
|
|
20230927,180500,598504600,25350,25350,25350,25350,0
|
|
20230927,180400,598504600,25350,25350,25350,25350,0
|
|
20230927,180300,598504600,25350,25350,25350,25350,0
|
|
20230927,180200,598504600,25350,25350,25350,25350,0
|
|
20230927,180100,598504600,25350,25350,25350,25350,0
|
|
20230927,180000,598504600,25350,25350,25350,25350,0
|
|
20230927,175900,598504600,25350,25350,25350,25350,0
|
|
20230927,175800,598504600,25350,25350,25350,25350,0
|
|
20230927,175700,598504600,25350,25350,25350,25350,0
|
|
20230927,175600,598504600,25350,25350,25350,25350,0
|
|
20230927,175500,598504600,25350,25350,25350,25350,0
|
|
20230927,175400,598504600,25350,25350,25350,25350,0
|
|
20230927,175300,598504600,25350,25350,25350,25350,0
|
|
20230927,175200,598504600,25350,25350,25350,25350,0
|
|
20230927,175100,598504600,25350,25350,25350,25350,0
|
|
20230927,175000,598504600,25350,25350,25350,25350,0
|
|
20230927,174900,598504600,25350,25350,25350,25350,0
|
|
20230927,174800,598504600,25350,25350,25350,25350,0
|
|
20230927,174700,598504600,25350,25350,25350,25350,0
|
|
20230927,174600,598504600,25350,25350,25350,25350,0
|
|
20230927,174500,598504600,25350,25350,25350,25350,0
|
|
20230927,174400,598504600,25350,25350,25350,25350,714
|
|
20230927,174300,598504600,25350,25350,25350,25350,0
|
|
20230927,174200,598504600,25350,25350,25350,25350,0
|
|
20230927,174100,598504600,25350,25350,25350,25350,0
|
|
20230927,174000,598504600,25350,25350,25350,25350,0
|
|
20230927,173900,598504600,25350,25350,25350,25350,0
|
|
20230927,173800,598504600,25350,25350,25350,25350,0
|
|
20230927,173700,598504600,25350,25350,25350,25350,0
|
|
20230927,173600,598504600,25350,25350,25350,25350,0
|
|
20230927,173500,598504600,25350,25350,25350,25350,0
|
|
20230927,173400,598504600,25350,25350,25350,25350,0
|
|
20230927,173300,598504600,25350,25350,25350,25350,0
|
|
20230927,173200,598504600,25350,25350,25350,25350,0
|
|
20230927,173100,598504600,25350,25350,25350,25350,0
|
|
20230927,173000,598504600,25350,25350,25350,25350,0
|
|
20230927,172900,598504600,25350,25350,25350,25350,0
|
|
20230927,172800,598504600,25350,25350,25350,25350,0
|
|
20230927,172700,598504600,25350,25350,25350,25350,0
|
|
20230927,172600,598504600,25350,25350,25350,25350,0
|
|
20230927,172500,598504600,25350,25350,25350,25350,0
|
|
20230927,172400,598504600,25350,25350,25350,25350,0
|
|
20230927,172300,598504600,25350,25350,25350,25350,0
|
|
20230927,172200,598504600,25350,25350,25350,25350,0
|
|
20230927,172100,598504600,25350,25350,25350,25350,0
|
|
20230927,172000,598504600,25350,25350,25350,25350,0
|
|
20230927,171900,598504600,25350,25350,25350,25350,0
|
|
20230927,171800,598504600,25350,25350,25350,25350,0
|
|
20230927,171700,598504600,25350,25350,25350,25350,0
|
|
20230927,171600,598504600,25350,25350,25350,25350,0
|
|
20230927,171500,598504600,25350,25350,25350,25350,0
|
|
20230927,171400,598504600,25350,25350,25350,25350,714
|
|
20230927,171300,598504600,25350,25350,25350,25350,0
|
|
20230927,171200,598504600,25350,25350,25350,25350,0
|
|
20230927,171100,598504600,25350,25350,25350,25350,0
|
|
20230927,171000,598504600,25350,25350,25350,25350,0
|
|
20230927,170900,598504600,25350,25350,25350,25350,0
|
|
20230927,170800,598504600,25350,25350,25350,25350,0
|
|
20230927,170700,598504600,25350,25350,25350,25350,0
|
|
20230927,170600,598504600,25350,25350,25350,25350,0
|
|
20230927,170500,598504600,25350,25350,25350,25350,0
|
|
20230927,170400,598504600,25350,25350,25350,25350,0
|
|
20230927,170300,598504600,25350,25350,25350,25350,0
|
|
20230927,170200,598504600,25350,25350,25350,25350,0
|
|
20230927,170100,598504600,25350,25350,25350,25350,0
|
|
20230927,170000,598504600,25350,25350,25350,25350,0
|
|
20230927,165900,598504600,25350,25350,25350,25350,0
|
|
20230927,165800,598504600,25350,25350,25350,25350,0
|
|
20230927,165700,598504600,25350,25350,25350,25350,0
|
|
20230927,165600,598504600,25350,25350,25350,25350,0
|
|
20230927,165500,598504600,25350,25350,25350,25350,0
|
|
20230927,165400,598504600,25350,25350,25350,25350,0
|
|
20230927,165300,598504600,25350,25350,25350,25350,0
|
|
20230927,165200,598504600,25350,25350,25350,25350,0
|
|
20230927,165100,598504600,25350,25350,25350,25350,0
|
|
20230927,165000,598504600,25350,25350,25350,25350,0
|
|
20230927,164900,598504600,25350,25350,25350,25350,0
|
|
20230927,164800,598504600,25350,25350,25350,25350,0
|
|
20230927,164700,598504600,25350,25350,25350,25350,0
|
|
20230927,164600,598504600,25350,25350,25350,25350,0
|
|
20230927,164500,598504600,25350,25350,25350,25350,0
|
|
20230927,164400,598504600,25350,25350,25350,25350,714
|
|
20230927,164300,598504600,25350,25350,25350,25350,0
|
|
20230927,164200,598504600,25350,25350,25350,25350,0
|
|
20230927,164100,598504600,25350,25350,25350,25350,0
|
|
20230927,164000,598504600,25350,25350,25350,25350,0
|
|
20230927,163900,598504600,25350,25350,25350,25350,0
|
|
20230927,163800,598504600,25350,25350,25350,25350,0
|
|
20230927,163700,598504600,25350,25350,25350,25350,0
|
|
20230927,163600,598504600,25350,25350,25350,25350,0
|
|
20230927,163500,598504600,25350,25350,25350,25350,0
|
|
20230927,163400,598504600,25350,25350,25350,25350,0
|
|
20230927,163300,598504600,25350,25350,25350,25350,0
|
|
20230927,163200,598504600,25350,25350,25350,25350,0
|
|
20230927,163100,598504600,25350,25350,25350,25350,0
|
|
20230927,163000,598504600,25350,25350,25350,25350,0
|
|
20230927,162900,598504600,25350,25350,25350,25350,0
|
|
20230927,162800,598504600,25350,25350,25350,25350,0
|
|
20230927,162700,598504600,25350,25350,25350,25350,0
|
|
20230927,162600,598504600,25350,25350,25350,25350,0
|
|
20230927,162500,598504600,25350,25350,25350,25350,0
|
|
20230927,162400,598504600,25350,25350,25350,25350,0
|
|
20230927,162300,598504600,25350,25350,25350,25350,0
|
|
20230927,162200,598504600,25350,25350,25350,25350,0
|
|
20230927,162100,598504600,25350,25350,25350,25350,0
|
|
20230927,162000,598504600,25350,25350,25350,25350,0
|
|
20230927,161900,598504600,25350,25350,25350,25350,0
|
|
20230927,161800,598504600,25350,25350,25350,25350,0
|
|
20230927,161700,598504600,25350,25350,25350,25350,0
|
|
20230927,161600,598504600,25350,25350,25350,25350,0
|
|
20230927,161500,598504600,25350,25350,25350,25350,0
|
|
20230927,161400,598504600,25350,25350,25350,25350,714
|
|
20230927,161300,598504600,25350,25350,25350,25350,0
|
|
20230927,161200,598504600,25350,25350,25350,25350,0
|
|
20230927,161100,598504600,25350,25350,25350,25350,0
|
|
20230927,161000,598504600,25350,25350,25350,25350,0
|
|
20230927,160900,598504600,25350,25350,25350,25350,0
|
|
20230927,160800,598504600,25350,25350,25350,25350,0
|
|
20230927,160700,598504600,25350,25350,25350,25350,0
|
|
20230927,160600,598504600,25350,25350,25350,25350,0
|
|
20230927,160500,598504600,25350,25350,25350,25350,0
|
|
20230927,160400,598504600,25350,25350,25350,25350,0
|
|
20230927,160300,598504600,25350,25350,25350,25350,0
|
|
20230927,160200,598504600,25350,25350,25350,25350,0
|
|
20230927,160100,598504600,25350,25350,25350,25350,0
|
|
20230927,160000,598504600,25350,25350,25350,25350,0
|
|
20230927,155900,598504600,25350,25350,25350,25350,0
|
|
20230927,155800,598504600,25350,25350,25350,25350,0
|
|
20230927,155700,598504600,25350,25350,25350,25350,0
|
|
20230927,155600,598504600,25350,25350,25350,25350,0
|
|
20230927,155500,598504600,25350,25350,25350,25350,0
|
|
20230927,155400,598504600,25350,25350,25350,25350,0
|
|
20230927,155300,598504600,25350,25350,25350,25350,0
|
|
20230927,155200,598504600,25350,25350,25350,25350,0
|
|
20230927,155100,598504600,25350,25350,25350,25350,0
|
|
20230927,155000,598504600,25350,25350,25350,25350,0
|
|
20230927,154900,598504600,25350,25350,25350,25350,0
|
|
20230927,154800,598504600,25350,25350,25350,25350,0
|
|
20230927,154700,598504600,25350,25350,25350,25350,0
|
|
20230927,154600,598504600,25350,25350,25350,25350,0
|
|
20230927,154500,598504600,25350,25350,25350,25350,0
|
|
20230927,154400,598504600,25350,25350,25350,25350,714
|
|
20230927,154300,598504600,25350,25350,25350,25350,0
|
|
20230927,154200,598504600,25350,25350,25350,25350,0
|
|
20230927,154100,598504600,25350,25350,25350,25350,0
|
|
20230927,154000,598504600,25350,25350,25350,25350,0
|
|
20230927,153900,598504600,25350,25350,25350,25350,0
|
|
20230927,153800,598504600,25350,25350,25350,25350,0
|
|
20230927,153700,598504600,25350,25350,25350,25350,0
|
|
20230927,153600,598504600,25350,25350,25350,25350,0
|
|
20230927,153500,598504600,25350,25350,25350,25350,0
|
|
20230927,153400,598504600,25350,25350,25350,25350,0
|
|
20230927,153300,598504600,25350,25350,25350,25350,0
|
|
20230927,153200,598504600,25350,25350,25350,25350,0
|
|
20230927,153100,598504600,25350,25350,25350,25350,0
|
|
20230927,153000,598504600,25350,25350,25350,25350,714
|
|
20230927,152900,580404700,25300,25300,25300,25300,0
|
|
20230927,152800,580404700,25300,25300,25300,25300,0
|
|
20230927,152700,580404700,25300,25300,25300,25300,0
|
|
20230927,152600,580404700,25300,25300,25300,25300,0
|
|
20230927,152500,580404700,25300,25300,25300,25300,0
|
|
20230927,152400,580404700,25300,25300,25300,25300,0
|
|
20230927,152300,580404700,25300,25300,25300,25300,0
|
|
20230927,152200,580404700,25300,25300,25300,25300,0
|
|
20230927,152100,580404700,25300,25300,25300,25300,0
|
|
20230927,152000,580404700,25300,25300,25300,25300,0
|
|
20230927,151900,580404700,25300,25150,25350,25100,60
|
|
20230927,151800,578887450,25150,25100,25200,25050,106
|
|
20230927,151700,576225800,25050,25050,25050,25050,45
|
|
20230927,151600,575098550,25050,25050,25100,25050,37
|
|
20230927,151500,574171300,25050,25100,25100,25050,24
|
|
20230927,151400,573570050,25000,25100,25100,25000,88
|
|
20230927,151300,571362900,25100,25050,25100,25000,37
|
|
20230927,151200,570436550,25100,25050,25100,25050,162
|
|
20230927,151100,566378250,25050,25050,25100,24950,533
|
|
20230927,151000,553052800,25050,25100,25150,25050,101
|
|
20230927,150900,550517850,25150,25150,25150,25100,137
|
|
20230927,150800,547072350,25100,25000,25100,25000,317
|
|
20230927,150700,539124300,25000,25000,25000,24950,46
|
|
20230927,150600,537975100,25000,24950,25000,24900,48
|
|
20230927,150500,536777050,24950,24900,24950,24900,26
|
|
20230927,150400,536129150,24950,24900,24950,24900,23
|
|
20230927,150300,535556100,24900,24850,24950,24850,70
|
|
20230927,150200,533812300,24850,24850,24850,24850,18
|
|
20230927,150100,533365000,24900,24800,24900,24800,182
|
|
20230927,150000,528840950,24800,24800,24800,24800,41
|
|
20230927,145900,527824150,24800,24800,24800,24800,83
|
|
20230927,145800,525765750,24800,24800,24800,24800,73
|
|
20230927,145700,523955350,24800,24800,24800,24800,23
|
|
20230927,145600,523384950,24800,24800,24800,24800,102
|
|
20230927,145500,520855350,24800,24800,24800,24800,68
|
|
20230927,145400,519168950,24800,24800,24850,24800,96
|
|
20230927,145300,516787200,24850,24800,24850,24800,99
|
|
20230927,145200,514331750,24800,24800,24800,24800,43
|
|
20230927,145100,513265350,24800,24800,24850,24800,48
|
|
20230927,145000,512073250,24850,24850,24850,24800,157
|
|
20230927,144900,508172600,24850,24800,24850,24800,123
|
|
20230927,144800,505116400,24800,24750,24800,24750,50
|
|
20230927,144700,503876700,24800,24850,24850,24800,169
|
|
20230927,144600,499679400,24850,24800,24900,24800,198
|
|
20230927,144500,494757750,24800,24800,24850,24800,41
|
|
20230927,144400,493740700,24850,24850,24900,24850,76
|
|
20230927,144300,491852000,24850,24800,24850,24800,14
|
|
20230927,144200,491504750,24800,24850,24850,24800,119
|
|
20230927,144100,488548200,24850,24850,24850,24850,30
|
|
20230927,144000,487802700,24850,24850,24850,24850,18
|
|
20230927,143900,487355400,24850,24850,24850,24850,28
|
|
20230927,143800,486659600,24850,24800,24850,24800,45
|
|
20230927,143700,485542500,24800,24800,24850,24800,32
|
|
20230927,143600,484748500,24800,24850,24850,24800,35
|
|
20230927,143500,483878950,24850,24850,24900,24850,41
|
|
20230927,143400,482859750,24800,24850,24850,24800,53
|
|
20230927,143300,481543950,24850,24800,24850,24800,30
|
|
20230927,143200,480798800,24800,24800,24800,24800,50
|
|
20230927,143100,479558800,24800,24800,24800,24800,1
|
|
20230927,143000,479534000,24800,24850,24850,24800,47
|
|
20230927,142900,478367350,24850,24850,24850,24850,29
|
|
20230927,142800,477646700,24800,24800,24800,24800,1
|
|
20230927,142700,477621900,24850,24800,24850,24800,140
|
|
20230927,142600,474149400,24800,24800,24800,24800,2
|
|
20230927,142500,474099800,24750,24750,24750,24750,0
|
|
20230927,142400,474099800,24750,24750,24750,24750,8
|
|
20230927,142300,473901800,24750,24850,24850,24750,105
|
|
20230927,142200,471295500,24850,24850,24850,24850,83
|
|
20230927,142100,469232950,24750,24750,24800,24750,569
|
|
20230927,142000,455125900,24700,24700,24700,24700,2
|
|
20230927,141900,455076500,24700,24750,24750,24700,31
|
|
20230927,141800,454310450,24700,24700,24700,24700,9
|
|
20230927,141700,454088150,24700,24700,24700,24700,0
|
|
20230927,141600,454088150,24700,24700,24700,24700,22
|
|
20230927,141500,453544750,24700,24750,24750,24700,12
|
|
20230927,141400,453247950,24750,24750,24750,24750,53
|
|
20230927,141300,451936200,24700,24750,24750,24700,117
|
|
20230927,141200,449045900,24750,24750,24750,24750,45
|
|
20230927,141100,447932150,24700,24800,24800,24700,50
|
|
20230927,141000,446695550,24800,24700,24800,24700,60
|
|
20230927,140900,445210450,24700,24700,24700,24700,3
|
|
20230927,140800,445136350,24700,24750,24750,24700,32
|
|
20230927,140700,444345450,24750,24750,24750,24700,86
|
|
20230927,140600,442217000,24700,24750,24750,24700,29
|
|
20230927,140500,441499700,24750,24750,24750,24750,58
|
|
20230927,140400,440064200,24750,24650,24750,24650,293
|
|
20230927,140300,432817150,24650,24700,24700,24650,6
|
|
20230927,140200,432669200,24700,24700,24700,24700,11
|
|
20230927,140100,432397500,24700,24650,24700,24650,109
|
|
20230927,140000,429706400,24650,24650,24650,24650,7
|
|
20230927,135900,429533850,24650,24650,24650,24650,12
|
|
20230927,135800,429238050,24650,24600,24650,24600,11
|
|
20230927,135700,428966950,24600,24650,24650,24600,267
|
|
20230927,135600,422386600,24650,24650,24650,24650,2
|
|
20230927,135500,422337300,24650,24650,24650,24650,6
|
|
20230927,135400,422189400,24650,24650,24650,24650,22
|
|
20230927,135300,421647100,24700,24650,24700,24650,11
|
|
20230927,135200,421375600,24650,24650,24650,24650,6
|
|
20230927,135100,421227700,24650,24650,24650,24650,115
|
|
20230927,135000,418392950,24600,24600,24600,24600,25
|
|
20230927,134900,417777950,24650,24650,24650,24650,13
|
|
20230927,134800,417457500,24650,24650,24650,24650,182
|
|
20230927,134700,412971200,24600,24600,24600,24600,20
|
|
20230927,134600,412479200,24600,24600,24600,24600,27
|
|
20230927,134500,411815000,24600,24600,24600,24600,0
|
|
20230927,134400,411815000,24600,24550,24600,24550,71
|
|
20230927,134300,410068500,24600,24550,24600,24550,27
|
|
20230927,134200,409405600,24550,24550,24550,24550,2
|
|
20230927,134100,409356500,24550,24550,24550,24550,0
|
|
20230927,134000,409356500,24550,24550,24550,24550,6
|
|
20230927,133900,409209200,24600,24550,24600,24550,123
|
|
20230927,133800,406184550,24550,24550,24550,24550,211
|
|
20230927,133700,401004500,24500,24500,24500,24500,9
|
|
20230927,133600,400784000,24500,24500,24500,24500,0
|
|
20230927,133500,400784000,24500,24500,24500,24500,24
|
|
20230927,133400,400196000,24500,24500,24500,24500,7
|
|
20230927,133300,400024500,24500,24500,24500,24500,0
|
|
20230927,133200,400024500,24500,24500,24500,24500,22
|
|
20230927,133100,399485500,24500,24500,24500,24500,5
|
|
20230927,133000,399363000,24500,24500,24500,24500,230
|
|
20230927,132900,393728000,24500,24550,24550,24500,17
|
|
20230927,132800,393310750,24550,24500,24550,24500,28
|
|
20230927,132700,392624700,24550,24500,24550,24500,184
|
|
20230927,132600,388107600,24500,24450,24500,24450,36
|
|
20230927,132500,387225650,24450,24450,24450,24450,158
|
|
20230927,132400,383362550,24450,24450,24450,24450,70
|
|
20230927,132300,381651050,24450,24450,24450,24450,56
|
|
20230927,132200,380281850,24450,24450,24450,24450,5
|
|
20230927,132100,380159600,24450,24450,24450,24450,24
|
|
20230927,132000,379572800,24450,24450,24450,24450,2
|
|
20230927,131900,379523900,24450,24450,24450,24450,6
|
|
20230927,131800,379377200,24450,24450,24450,24450,0
|
|
20230927,131700,379377200,24450,24450,24450,24450,24
|
|
20230927,131600,378790400,24500,24500,24500,24500,43
|
|
20230927,131500,377736900,24500,24500,24500,24500,26
|
|
20230927,131400,377099900,24450,24450,24450,24450,1
|
|
20230927,131300,377075450,24450,24450,24450,24450,27
|
|
20230927,131200,376415300,24450,24450,24450,24450,1
|
|
20230927,131100,376390850,24450,24450,24450,24450,1
|
|
20230927,131000,376366400,24450,24450,24450,24450,24
|
|
20230927,130900,375779600,24500,24500,24500,24500,12
|
|
20230927,130800,375485600,24450,24450,24450,24450,1
|
|
20230927,130700,375461150,24450,24500,24500,24450,25
|
|
20230927,130600,374848900,24450,24450,24450,24450,25
|
|
20230927,130500,374237650,24450,24450,24450,24450,3
|
|
20230927,130400,374164300,24450,24450,24450,24450,6
|
|
20230927,130300,374017600,24450,24500,24500,24450,112
|
|
20230927,130200,371273700,24500,24500,24500,24500,21
|
|
20230927,130100,370759200,24500,24500,24500,24500,6
|
|
20230927,130000,370612200,24500,24550,24550,24500,9
|
|
20230927,125900,370391350,24550,24500,24550,24500,22
|
|
20230927,125800,369852300,24500,24500,24500,24500,6
|
|
20230927,125700,369705300,24500,24500,24500,24500,0
|
|
20230927,125600,369705300,24500,24500,24500,24500,80
|
|
20230927,125500,367745300,24500,24500,24500,24500,78
|
|
20230927,125400,365834300,24450,24450,24450,24450,1
|
|
20230927,125300,365809850,24500,24500,24500,24500,1
|
|
20230927,125200,365785350,24500,24450,24500,24450,471
|
|
20230927,125100,354264500,24450,24450,24500,24450,82
|
|
20230927,125000,352256800,24450,24350,24450,24350,29
|
|
20230927,124900,351548250,24400,24400,24400,24400,1
|
|
20230927,124800,351523850,24350,24350,24350,24350,66
|
|
20230927,124700,349916750,24400,24400,24400,24400,5
|
|
20230927,124600,349794750,24400,24400,24400,24400,22
|
|
20230927,124500,349257950,24350,24350,24350,24350,1
|
|
20230927,124400,349233600,24400,24400,24400,24400,335
|
|
20230927,124300,341059600,24450,24450,24450,24450,0
|
|
20230927,124200,341059600,24450,24400,24450,24400,3
|
|
20230927,124100,340986300,24400,24400,24400,24400,35
|
|
20230927,124000,340132300,24400,24400,24400,24400,20
|
|
20230927,123900,339644300,24400,24400,24400,24400,1
|
|
20230927,123800,339619900,24400,24400,24400,24400,7
|
|
20230927,123700,339449100,24400,24450,24450,24400,48
|
|
20230927,123600,338276700,24400,24450,24450,24400,198
|
|
20230927,123500,333435700,24450,24450,24450,24450,5
|
|
20230927,123400,333313450,24450,24400,24450,24400,235
|
|
20230927,123300,327567800,24400,24400,24400,24400,21
|
|
20230927,123200,327055400,24400,24400,24400,24400,7
|
|
20230927,123100,326884600,24400,24400,24400,24400,2
|
|
20230927,123000,326835800,24400,24400,24400,24400,1
|
|
20230927,122900,326811400,24400,24450,24450,24400,79
|
|
20230927,122800,324883750,24450,24450,24450,24450,6
|
|
20230927,122700,324737050,24400,24400,24400,24400,80
|
|
20230927,122600,322785050,24400,24400,24400,24400,24
|
|
20230927,122500,322199450,24450,24450,24450,24450,0
|
|
20230927,122400,322199450,24450,24450,24450,24450,60
|
|
20230927,122300,320732450,24450,24450,24450,24450,4
|
|
20230927,122200,320634650,24450,24500,24500,24450,41
|
|
20230927,122100,319631400,24450,24450,24450,24450,7
|
|
20230927,122000,319460250,24450,24450,24450,24450,39
|
|
20230927,121900,318506700,24450,24450,24450,24400,51
|
|
20230927,121800,317259850,24400,24400,24400,24400,23
|
|
20230927,121700,316698650,24350,24350,24350,24350,5
|
|
20230927,121600,316576900,24350,24350,24350,24350,0
|
|
20230927,121500,316576900,24350,24350,24350,24350,22
|
|
20230927,121400,316041200,24350,24450,24450,24350,15
|
|
20230927,121300,315674950,24350,24350,24350,24350,1
|
|
20230927,121200,315650600,24350,24300,24350,24300,28
|
|
20230927,121100,314968900,24300,24300,24300,24300,25
|
|
20230927,121000,314361400,24300,24300,24300,24300,1
|
|
20230927,120900,314337100,24300,24300,24300,24300,1
|
|
20230927,120800,314312800,24300,24300,24300,24300,46
|
|
20230927,120700,313195000,24300,24300,24300,24300,27
|
|
20230927,120600,312538900,24300,24300,24300,24300,0
|
|
20230927,120500,312538900,24300,24300,24300,24300,4
|
|
20230927,120400,312441700,24300,24300,24300,24300,22
|
|
20230927,120300,311907100,24350,24350,24350,24350,15
|
|
20230927,120200,311541850,24350,24350,24350,24300,17
|
|
20230927,120100,311128250,24300,24300,24300,24300,1
|
|
20230927,120000,311103950,24300,24300,24300,24300,24
|
|
20230927,115900,310520750,24300,24350,24350,24300,21
|
|
20230927,115800,310009600,24300,24300,24300,24300,1
|
|
20230927,115700,309985300,24300,24350,24350,24300,109
|
|
20230927,115600,307336200,24300,24300,24300,24300,25
|
|
20230927,115500,306728700,24300,24300,24300,24300,1
|
|
20230927,115400,306704400,24300,24300,24300,24300,0
|
|
20230927,115300,306704400,24300,24350,24350,24300,34
|
|
20230927,115200,305876700,24400,24300,24400,24300,51
|
|
20230927,115100,304634550,24300,24300,24300,24300,0
|
|
20230927,115000,304634550,24300,24350,24350,24300,8
|
|
20230927,114900,304440050,24300,24300,24300,24300,102
|
|
20230927,114800,301961450,24300,24300,24300,24300,75
|
|
20230927,114700,300138950,24300,24300,24300,24300,2
|
|
20230927,114600,300090350,24300,24300,24300,24300,1
|
|
20230927,114500,300066050,24300,24400,24400,24300,222
|
|
20230927,114400,294660550,24450,24350,24450,24350,105
|
|
20230927,114300,292095000,24350,24350,24350,24350,87
|
|
20230927,114200,289976550,24400,24400,24400,24400,241
|
|
20230927,114100,284096150,24400,24400,24400,24400,0
|
|
20230927,114000,284096150,24400,24400,24400,24400,127
|
|
20230927,113900,280997350,24400,24400,24400,24400,5
|
|
20230927,113800,280875350,24450,24450,24450,24450,67
|
|
20230927,113700,279237200,24500,24500,24500,24500,10
|
|
20230927,113600,278992200,24450,24400,24450,24400,38
|
|
20230927,113500,278063350,24400,24400,24400,24400,3
|
|
20230927,113400,277990150,24400,24400,24400,24400,22
|
|
20230927,113300,277453350,24400,24400,24400,24400,7
|
|
20230927,113200,277282550,24400,24450,24450,24400,3
|
|
20230927,113100,277209250,24450,24400,24450,24400,31
|
|
20230927,113000,276452350,24400,24400,24400,24400,4
|
|
20230927,112900,276354750,24450,24400,24450,24400,3
|
|
20230927,112800,276281450,24400,24400,24400,24400,0
|
|
20230927,112700,276281450,24400,24400,24400,24400,26
|
|
20230927,112600,275647050,24450,24400,24450,24400,4
|
|
20230927,112500,275549350,24400,24400,24400,24400,0
|
|
20230927,112400,275549350,24400,24400,24400,24400,20
|
|
20230927,112300,275061350,24400,24400,24400,24400,25
|
|
20230927,112200,274451350,24400,24400,24400,24400,56
|
|
20230927,112100,273084950,24450,24350,24450,24350,59
|
|
20230927,112000,271644900,24400,24400,24400,24400,13
|
|
20230927,111900,271327700,24400,24400,24400,24400,0
|
|
20230927,111800,271327700,24400,24400,24400,24400,4
|
|
20230927,111700,271230100,24450,24400,24450,24400,7
|
|
20230927,111600,271059150,24350,24400,24400,24350,120
|
|
20230927,111500,268132300,24400,24450,24450,24400,95
|
|
20230927,111400,265809800,24450,24450,24450,24450,10
|
|
20230927,111300,265565300,24400,24400,24400,24400,13
|
|
20230927,111200,265248100,24400,24400,24400,24400,20
|
|
20230927,111100,264760100,24400,24450,24450,24400,13
|
|
20230927,111000,264442400,24450,24400,24450,24350,75
|
|
20230927,110900,262613350,24400,24400,24400,24350,181
|
|
20230927,110800,258197350,24450,24450,24450,24400,68
|
|
20230927,110700,256536500,24400,24450,24450,24400,234
|
|
20230927,110600,250820800,24450,24500,24500,24450,69
|
|
20230927,110500,249130550,24500,24500,24500,24500,21
|
|
20230927,110400,248616050,24600,24450,24600,24450,19
|
|
20230927,110300,248150100,24500,24450,24500,24450,24
|
|
20230927,110200,247562500,24450,24450,24450,24450,23
|
|
20230927,110100,247000150,24500,24500,24500,24500,53
|
|
20230927,110000,245701650,24500,24500,24500,24500,104
|
|
20230927,105900,243153650,24500,24500,24500,24500,1
|
|
20230927,105800,243129150,24500,24500,24500,24500,19
|
|
20230927,105700,242663650,24500,24500,24500,24500,8
|
|
20230927,105600,242467650,24500,24500,24500,24500,2
|
|
20230927,105500,242418650,24500,24500,24500,24500,0
|
|
20230927,105400,242418650,24500,24600,24600,24500,30
|
|
20230927,105300,241683550,24550,24550,24600,24550,8
|
|
20230927,105200,241487000,24500,24500,24500,24500,2
|
|
20230927,105100,241438000,24450,24450,24550,24450,23
|
|
20230927,105000,240874150,24450,24450,24450,24450,19
|
|
20230927,104900,240409600,24500,24500,24500,24500,2
|
|
20230927,104800,240360600,24450,24500,24500,24450,8
|
|
20230927,104700,240164750,24500,24600,24600,24500,290
|
|
20230927,104600,233059400,24600,24600,24600,24600,2
|
|
20230927,104500,233010200,24500,24550,24550,24500,6
|
|
20230927,104400,232863150,24550,24550,24550,24550,3
|
|
20230927,104300,232789500,24600,24500,24600,24500,33
|
|
20230927,104200,231980200,24600,24550,24600,24550,21
|
|
20230927,104100,231464450,24600,24600,24600,24600,25
|
|
20230927,104000,230849450,24550,24500,24550,24500,10
|
|
20230927,103900,230604250,24500,24550,24550,24500,79
|
|
20230927,103800,228666100,24550,24550,24550,24550,41
|
|
20230927,103700,227659550,24550,24600,24600,24550,9
|
|
20230927,103600,227438500,24600,24550,24600,24550,121
|
|
20230927,103500,224465850,24550,24550,24550,24550,1
|
|
20230927,103400,224441300,24600,24550,24600,24550,26
|
|
20230927,103300,223801950,24550,24550,24550,24550,1
|
|
20230927,103200,223777400,24550,24550,24550,24550,54
|
|
20230927,103100,222451700,24550,24550,24550,24550,8
|
|
20230927,103000,222255300,24550,24500,24550,24450,110
|
|
20230927,102900,219555300,24500,24500,24500,24500,20
|
|
20230927,102800,219065300,24450,24450,24450,24450,46
|
|
20230927,102700,217940600,24500,24500,24500,24500,57
|
|
20230927,102600,216544100,24500,24500,24500,24500,51
|
|
20230927,102500,215294600,24450,24450,24450,24450,31
|
|
20230927,102400,214536650,24500,24500,24500,24500,32
|
|
20230927,102300,213752650,24500,24500,24500,24450,33
|
|
20230927,102200,212945650,24450,24450,24450,24450,48
|
|
20230927,102100,211772050,24500,24500,24500,24500,13
|
|
20230927,102000,211453550,24500,24500,24500,24500,22
|
|
20230927,101900,210914550,24500,24500,24500,24500,7
|
|
20230927,101800,210743050,24450,24450,24450,24450,0
|
|
20230927,101700,210743050,24450,24450,24450,24450,21
|
|
20230927,101600,210229600,24450,24450,24450,24450,16
|
|
20230927,101500,209838400,24450,24450,24450,24450,62
|
|
20230927,101400,208322500,24450,24500,24500,24400,185
|
|
20230927,101300,203799700,24500,24550,24550,24500,7
|
|
20230927,101200,203628150,24600,24600,24600,24600,72
|
|
20230927,101100,201856950,24650,24650,24650,24650,5
|
|
20230927,101000,201733700,24650,24650,24650,24550,107
|
|
20230927,100900,199099450,24600,24550,24600,24550,180
|
|
20230927,100800,194672000,24500,24500,24500,24500,28
|
|
20230927,100700,193986000,24600,24600,24600,24600,0
|
|
20230927,100600,193986000,24600,24600,24600,24600,0
|
|
20230927,100500,193986000,24600,24600,24600,24600,0
|
|
20230927,100400,193986000,24600,24600,24600,24500,24
|
|
20230927,100300,193397500,24500,24500,24500,24500,5
|
|
20230927,100200,193275000,24600,24600,24600,24600,0
|
|
20230927,100100,193275000,24600,24600,24600,24600,2
|
|
20230927,100000,193225800,24550,24550,24550,24550,24
|
|
20230927,095900,192636600,24550,24550,24550,24550,9
|
|
20230927,095800,192415650,24500,24500,24500,24500,30
|
|
20230927,095700,191680650,24450,24450,24450,24450,0
|
|
20230927,095600,191680650,24450,24550,24550,24450,110
|
|
20230927,095500,188986200,24550,24550,24550,24550,0
|
|
20230927,095400,188986200,24550,24550,24550,24550,0
|
|
20230927,095300,188986200,24550,24550,24600,24550,43
|
|
20230927,095200,187929050,24600,24600,24600,24600,12
|
|
20230927,095100,187633850,24600,24600,24600,24600,36
|
|
20230927,095000,186748250,24650,24600,24650,24600,37
|
|
20230927,094900,185838000,24600,24600,24600,24600,12
|
|
20230927,094800,185542800,24600,24550,24600,24550,37
|
|
20230927,094700,184634400,24550,24550,24550,24550,12
|
|
20230927,094600,184339800,24550,24550,24550,24550,0
|
|
20230927,094500,184339800,24550,24650,24650,24550,140
|
|
20230927,094400,180895050,24700,24700,24700,24700,0
|
|
20230927,094300,180895050,24700,24700,24700,24700,2
|
|
20230927,094200,180845650,24650,24700,24700,24650,355
|
|
20230927,094100,172081700,24700,24800,24800,24700,30
|
|
20230927,094000,171339700,24750,24750,24750,24750,24
|
|
20230927,093900,170745700,24750,24750,24750,24700,132
|
|
20230927,093800,167479150,24750,24700,24750,24700,16
|
|
20230927,093700,167083800,24700,24700,24700,24700,47
|
|
20230927,093600,165922900,24700,24700,24750,24700,41
|
|
20230927,093500,164910150,24750,24750,24750,24750,11
|
|
20230927,093400,164637900,24700,24700,24700,24700,166
|
|
20230927,093300,160537700,24600,24550,24600,24550,530
|
|
20230927,093200,147501200,24550,24550,24550,24550,11
|
|
20230927,093100,147231150,24550,24600,24600,24550,14
|
|
20230927,093000,146887400,24550,24550,24550,24550,88
|
|
20230927,092900,144727000,24550,24500,24550,24500,118
|
|
20230927,092800,141830550,24500,24550,24550,24500,4
|
|
20230927,092700,141732450,24600,24500,24600,24500,193
|
|
20230927,092600,137003850,24600,24600,24600,24600,0
|
|
20230927,092500,137003850,24600,24600,24600,24600,2
|
|
20230927,092400,136954650,24600,24600,24600,24600,0
|
|
20230927,092300,136954650,24600,24600,24600,24600,50
|
|
20230927,092200,135724650,24600,24600,24600,24550,54
|
|
20230927,092100,134396300,24600,24550,24600,24550,18
|
|
20230927,092000,133954350,24550,24550,24550,24550,2
|
|
20230927,091900,133905250,24600,24600,24600,24600,9
|
|
20230927,091800,133683850,24600,24600,24700,24600,56
|
|
20230927,091700,132305650,24700,24600,24700,24550,115
|
|
20230927,091600,129480350,24750,24750,24750,24600,105
|
|
20230927,091500,126892050,24750,24750,24750,24700,30
|
|
20230927,091400,126150800,24700,24700,24700,24700,89
|
|
20230927,091300,123952500,24700,24650,24750,24600,203
|
|
20230927,091200,118952750,24750,24700,24750,24700,42
|
|
20230927,091100,117915300,24700,24650,24700,24650,94
|
|
20230927,091000,115597600,24650,24600,24650,24600,23
|
|
20230927,090900,115031050,24650,24600,24650,24550,198
|
|
20230927,090800,110161850,24500,24250,24500,24200,738
|
|
20230927,090700,92144450,24200,24250,24250,24150,1175
|
|
20230927,090600,63713350,24250,24400,24400,24250,1147
|
|
20230927,090500,35886000,24350,24500,24500,24350,803
|
|
20230927,090400,16254750,24500,24450,24500,24450,330
|
|
20230927,090300,8184800,24450,24550,24550,24400,131
|
|
20230927,090200,4977900,24550,24550,24550,24550,2
|
|
20230927,090100,4928800,24400,24400,24400,24400,13
|
|
20230927,090000,4611600,24400,24400,24400,24400,189
|