584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184100,69292500,52100,52100,52100,52100,33
|
|
20230927,184000,69292500,52100,52100,52100,52100,0
|
|
20230927,183900,69292500,52100,52100,52100,52100,0
|
|
20230927,183800,69292500,52100,52100,52100,52100,0
|
|
20230927,183700,69292500,52100,52100,52100,52100,0
|
|
20230927,183600,69292500,52100,52100,52100,52100,0
|
|
20230927,183500,69292500,52100,52100,52100,52100,0
|
|
20230927,183400,69292500,52100,52100,52100,52100,0
|
|
20230927,183300,69292500,52100,52100,52100,52100,0
|
|
20230927,183200,69292500,52100,52100,52100,52100,0
|
|
20230927,183100,69292500,52100,52100,52100,52100,0
|
|
20230927,183000,69292500,52100,52100,52100,52100,0
|
|
20230927,182900,69292500,52100,52100,52100,52100,0
|
|
20230927,182800,69292500,52100,52100,52100,52100,0
|
|
20230927,182700,69292500,52100,52100,52100,52100,0
|
|
20230927,182600,69292500,52100,52100,52100,52100,0
|
|
20230927,182500,69292500,52100,52100,52100,52100,0
|
|
20230927,182400,69292500,52100,52100,52100,52100,0
|
|
20230927,182300,69292500,52100,52100,52100,52100,0
|
|
20230927,182200,69292500,52100,52100,52100,52100,0
|
|
20230927,182100,69292500,52100,52100,52100,52100,0
|
|
20230927,182000,69292500,52100,52100,52100,52100,0
|
|
20230927,181900,69292500,52100,52100,52100,52100,0
|
|
20230927,181800,69292500,52100,52100,52100,52100,0
|
|
20230927,181700,69292500,52100,52100,52100,52100,0
|
|
20230927,181600,69292500,52100,52100,52100,52100,0
|
|
20230927,181500,69292500,52100,52100,52100,52100,0
|
|
20230927,181400,69292500,52100,52100,52100,52100,0
|
|
20230927,181300,69292500,52100,52100,52100,52100,0
|
|
20230927,181200,69292500,52100,52100,52100,52100,0
|
|
20230927,181100,69292500,52100,52100,52100,52100,33
|
|
20230927,181000,69292500,52100,52100,52100,52100,0
|
|
20230927,180900,69292500,52100,52100,52100,52100,0
|
|
20230927,180800,69292500,52100,52100,52100,52100,0
|
|
20230927,180700,69292500,52100,52100,52100,52100,0
|
|
20230927,180600,69292500,52100,52100,52100,52100,0
|
|
20230927,180500,69292500,52100,52100,52100,52100,0
|
|
20230927,180400,69292500,52100,52100,52100,52100,0
|
|
20230927,180300,69292500,52100,52100,52100,52100,0
|
|
20230927,180200,69292500,52100,52100,52100,52100,0
|
|
20230927,180100,69292500,52100,52100,52100,52100,0
|
|
20230927,180000,69292500,52100,52100,52100,52100,0
|
|
20230927,175900,69292500,52100,52100,52100,52100,0
|
|
20230927,175800,69292500,52100,52100,52100,52100,0
|
|
20230927,175700,69292500,52100,52100,52100,52100,0
|
|
20230927,175600,69292500,52100,52100,52100,52100,0
|
|
20230927,175500,69292500,52100,52100,52100,52100,0
|
|
20230927,175400,69292500,52100,52100,52100,52100,0
|
|
20230927,175300,69292500,52100,52100,52100,52100,0
|
|
20230927,175200,69292500,52100,52100,52100,52100,0
|
|
20230927,175100,69292500,52100,52100,52100,52100,0
|
|
20230927,175000,69292500,52100,52100,52100,52100,0
|
|
20230927,174900,69292500,52100,52100,52100,52100,0
|
|
20230927,174800,69292500,52100,52100,52100,52100,0
|
|
20230927,174700,69292500,52100,52100,52100,52100,0
|
|
20230927,174600,69292500,52100,52100,52100,52100,0
|
|
20230927,174500,69292500,52100,52100,52100,52100,0
|
|
20230927,174400,69292500,52100,52100,52100,52100,0
|
|
20230927,174300,69292500,52100,52100,52100,52100,0
|
|
20230927,174200,69292500,52100,52100,52100,52100,0
|
|
20230927,174100,69292500,52100,52100,52100,52100,33
|
|
20230927,174000,69292500,52100,52100,52100,52100,0
|
|
20230927,173900,69292500,52100,52100,52100,52100,0
|
|
20230927,173800,69292500,52100,52100,52100,52100,0
|
|
20230927,173700,69292500,52100,52100,52100,52100,0
|
|
20230927,173600,69292500,52100,52100,52100,52100,0
|
|
20230927,173500,69292500,52100,52100,52100,52100,0
|
|
20230927,173400,69292500,52100,52100,52100,52100,0
|
|
20230927,173300,69292500,52100,52100,52100,52100,0
|
|
20230927,173200,69292500,52100,52100,52100,52100,0
|
|
20230927,173100,69292500,52100,52100,52100,52100,0
|
|
20230927,173000,69292500,52100,52100,52100,52100,0
|
|
20230927,172900,69292500,52100,52100,52100,52100,0
|
|
20230927,172800,69292500,52100,52100,52100,52100,0
|
|
20230927,172700,69292500,52100,52100,52100,52100,0
|
|
20230927,172600,69292500,52100,52100,52100,52100,0
|
|
20230927,172500,69292500,52100,52100,52100,52100,0
|
|
20230927,172400,69292500,52100,52100,52100,52100,0
|
|
20230927,172300,69292500,52100,52100,52100,52100,0
|
|
20230927,172200,69292500,52100,52100,52100,52100,0
|
|
20230927,172100,69292500,52100,52100,52100,52100,0
|
|
20230927,172000,69292500,52100,52100,52100,52100,0
|
|
20230927,171900,69292500,52100,52100,52100,52100,0
|
|
20230927,171800,69292500,52100,52100,52100,52100,0
|
|
20230927,171700,69292500,52100,52100,52100,52100,0
|
|
20230927,171600,69292500,52100,52100,52100,52100,0
|
|
20230927,171500,69292500,52100,52100,52100,52100,0
|
|
20230927,171400,69292500,52100,52100,52100,52100,0
|
|
20230927,171300,69292500,52100,52100,52100,52100,0
|
|
20230927,171200,69292500,52100,52100,52100,52100,0
|
|
20230927,171100,69292500,52100,52100,52100,52100,33
|
|
20230927,171000,69292500,52100,52100,52100,52100,0
|
|
20230927,170900,69292500,52100,52100,52100,52100,0
|
|
20230927,170800,69292500,52100,52100,52100,52100,0
|
|
20230927,170700,69292500,52100,52100,52100,52100,0
|
|
20230927,170600,69292500,52100,52100,52100,52100,0
|
|
20230927,170500,69292500,52100,52100,52100,52100,0
|
|
20230927,170400,69292500,52100,52100,52100,52100,0
|
|
20230927,170300,69292500,52100,52100,52100,52100,0
|
|
20230927,170200,69292500,52100,52100,52100,52100,0
|
|
20230927,170100,69292500,52100,52100,52100,52100,0
|
|
20230927,170000,69292500,52100,52100,52100,52100,0
|
|
20230927,165900,69292500,52100,52100,52100,52100,0
|
|
20230927,165800,69292500,52100,52100,52100,52100,0
|
|
20230927,165700,69292500,52100,52100,52100,52100,0
|
|
20230927,165600,69292500,52100,52100,52100,52100,0
|
|
20230927,165500,69292500,52100,52100,52100,52100,0
|
|
20230927,165400,69292500,52100,52100,52100,52100,0
|
|
20230927,165300,69292500,52100,52100,52100,52100,0
|
|
20230927,165200,69292500,52100,52100,52100,52100,0
|
|
20230927,165100,69292500,52100,52100,52100,52100,0
|
|
20230927,165000,69292500,52100,52100,52100,52100,0
|
|
20230927,164900,69292500,52100,52100,52100,52100,0
|
|
20230927,164800,69292500,52100,52100,52100,52100,0
|
|
20230927,164700,69292500,52100,52100,52100,52100,0
|
|
20230927,164600,69292500,52100,52100,52100,52100,0
|
|
20230927,164500,69292500,52100,52100,52100,52100,0
|
|
20230927,164400,69292500,52100,52100,52100,52100,0
|
|
20230927,164300,69292500,52100,52100,52100,52100,0
|
|
20230927,164200,69292500,52100,52100,52100,52100,0
|
|
20230927,164100,69292500,52100,52100,52100,52100,33
|
|
20230927,164000,69292500,52100,52100,52100,52100,0
|
|
20230927,163900,69292500,52100,52100,52100,52100,0
|
|
20230927,163800,69292500,52100,52100,52100,52100,0
|
|
20230927,163700,69292500,52100,52100,52100,52100,0
|
|
20230927,163600,69292500,52100,52100,52100,52100,0
|
|
20230927,163500,69292500,52100,52100,52100,52100,0
|
|
20230927,163400,69292500,52100,52100,52100,52100,0
|
|
20230927,163300,69292500,52100,52100,52100,52100,0
|
|
20230927,163200,69292500,52100,52100,52100,52100,0
|
|
20230927,163100,69292500,52100,52100,52100,52100,0
|
|
20230927,163000,69292500,52100,52100,52100,52100,0
|
|
20230927,162900,69292500,52100,52100,52100,52100,0
|
|
20230927,162800,69292500,52100,52100,52100,52100,0
|
|
20230927,162700,69292500,52100,52100,52100,52100,0
|
|
20230927,162600,69292500,52100,52100,52100,52100,0
|
|
20230927,162500,69292500,52100,52100,52100,52100,0
|
|
20230927,162400,69292500,52100,52100,52100,52100,0
|
|
20230927,162300,69292500,52100,52100,52100,52100,0
|
|
20230927,162200,69292500,52100,52100,52100,52100,0
|
|
20230927,162100,69292500,52100,52100,52100,52100,0
|
|
20230927,162000,69292500,52100,52100,52100,52100,0
|
|
20230927,161900,69292500,52100,52100,52100,52100,0
|
|
20230927,161800,69292500,52100,52100,52100,52100,0
|
|
20230927,161700,69292500,52100,52100,52100,52100,0
|
|
20230927,161600,69292500,52100,52100,52100,52100,0
|
|
20230927,161500,69292500,52100,52100,52100,52100,0
|
|
20230927,161400,69292500,52100,52100,52100,52100,0
|
|
20230927,161300,69292500,52100,52100,52100,52100,0
|
|
20230927,161200,69292500,52100,52100,52100,52100,0
|
|
20230927,161100,69292500,52100,52100,52100,52100,33
|
|
20230927,161000,69292500,52100,52100,52100,52100,0
|
|
20230927,160900,69292500,52100,52100,52100,52100,0
|
|
20230927,160800,69292500,52100,52100,52100,52100,0
|
|
20230927,160700,69292500,52100,52100,52100,52100,0
|
|
20230927,160600,69292500,52100,52100,52100,52100,0
|
|
20230927,160500,69292500,52100,52100,52100,52100,0
|
|
20230927,160400,69292500,52100,52100,52100,52100,0
|
|
20230927,160300,69292500,52100,52100,52100,52100,0
|
|
20230927,160200,69292500,52100,52100,52100,52100,0
|
|
20230927,160100,69292500,52100,52100,52100,52100,0
|
|
20230927,160000,69292500,52100,52100,52100,52100,0
|
|
20230927,155900,69292500,52100,52100,52100,52100,0
|
|
20230927,155800,69292500,52100,52100,52100,52100,0
|
|
20230927,155700,69292500,52100,52100,52100,52100,0
|
|
20230927,155600,69292500,52100,52100,52100,52100,0
|
|
20230927,155500,69292500,52100,52100,52100,52100,0
|
|
20230927,155400,69292500,52100,52100,52100,52100,0
|
|
20230927,155300,69292500,52100,52100,52100,52100,0
|
|
20230927,155200,69292500,52100,52100,52100,52100,0
|
|
20230927,155100,69292500,52100,52100,52100,52100,0
|
|
20230927,155000,69292500,52100,52100,52100,52100,0
|
|
20230927,154900,69292500,52100,52100,52100,52100,0
|
|
20230927,154800,69292500,52100,52100,52100,52100,0
|
|
20230927,154700,69292500,52100,52100,52100,52100,0
|
|
20230927,154600,69292500,52100,52100,52100,52100,0
|
|
20230927,154500,69292500,52100,52100,52100,52100,0
|
|
20230927,154400,69292500,52100,52100,52100,52100,0
|
|
20230927,154300,69292500,52100,52100,52100,52100,0
|
|
20230927,154200,69292500,52100,52100,52100,52100,0
|
|
20230927,154100,69292500,52100,52100,52100,52100,33
|
|
20230927,154000,69292500,52100,52100,52100,52100,0
|
|
20230927,153900,69292500,52100,52100,52100,52100,0
|
|
20230927,153800,69292500,52100,52100,52100,52100,0
|
|
20230927,153700,69292500,52100,52100,52100,52100,0
|
|
20230927,153600,69292500,52100,52100,52100,52100,0
|
|
20230927,153500,69292500,52100,52100,52100,52100,0
|
|
20230927,153400,69292500,52100,52100,52100,52100,0
|
|
20230927,153300,69292500,52100,52100,52100,52100,0
|
|
20230927,153200,69292500,52100,52100,52100,52100,0
|
|
20230927,153100,69292500,52100,52100,52100,52100,0
|
|
20230927,153000,69292500,52100,52100,52100,52100,33
|
|
20230927,152900,67573200,52200,52200,52200,52200,0
|
|
20230927,152800,67573200,52200,52200,52200,52200,0
|
|
20230927,152700,67573200,52200,52200,52200,52200,0
|
|
20230927,152600,67573200,52200,52200,52200,52200,0
|
|
20230927,152500,67573200,52200,52200,52200,52200,0
|
|
20230927,152400,67573200,52200,52200,52200,52200,0
|
|
20230927,152300,67573200,52200,52200,52200,52200,0
|
|
20230927,152200,67573200,52200,52200,52200,52200,0
|
|
20230927,152100,67573200,52200,52200,52200,52200,0
|
|
20230927,152000,67573200,52200,52200,52200,52200,0
|
|
20230927,151900,67573200,52200,52200,52200,52200,0
|
|
20230927,151800,67573200,52200,52200,52200,52200,0
|
|
20230927,151700,67573200,52200,52200,52200,52200,296
|
|
20230927,151600,52122000,52300,52300,52300,52300,0
|
|
20230927,151500,52122000,52300,52200,52300,52200,3
|
|
20230927,151400,51965300,52200,52200,52200,52200,0
|
|
20230927,151300,51965300,52200,52200,52200,52200,106
|
|
20230927,151200,46432100,52100,52100,52100,52100,0
|
|
20230927,151100,46432100,52100,52100,52100,52100,0
|
|
20230927,151000,46432100,52100,52100,52100,52100,1
|
|
20230927,150900,46380000,52200,52200,52200,52200,0
|
|
20230927,150800,46380000,52200,52200,52200,52200,0
|
|
20230927,150700,46380000,52200,52200,52200,52200,1
|
|
20230927,150600,46327800,52200,52200,52200,52200,0
|
|
20230927,150500,46327800,52200,52100,52200,52100,54
|
|
20230927,150400,43514300,51800,51900,51900,51800,20
|
|
20230927,150300,42478100,52100,52100,52100,52100,0
|
|
20230927,150200,42478100,52100,52100,52100,52100,0
|
|
20230927,150100,42478100,52100,52100,52100,52100,0
|
|
20230927,150000,42478100,52100,52100,52100,52100,1
|
|
20230927,145900,42426000,52200,52200,52200,52200,0
|
|
20230927,145800,42426000,52200,52200,52200,52200,0
|
|
20230927,145700,42426000,52200,52200,52200,52200,0
|
|
20230927,145600,42426000,52200,52200,52200,52200,0
|
|
20230927,145500,42426000,52200,52200,52200,52200,0
|
|
20230927,145400,42426000,52200,52200,52200,52200,0
|
|
20230927,145300,42426000,52200,52200,52200,52200,0
|
|
20230927,145200,42426000,52200,52200,52200,52200,0
|
|
20230927,145100,42426000,52200,52200,52200,52200,0
|
|
20230927,145000,42426000,52200,52200,52200,52200,0
|
|
20230927,144900,42426000,52200,52200,52200,52200,0
|
|
20230927,144800,42426000,52200,52200,52200,52200,0
|
|
20230927,144700,42426000,52200,52200,52200,52200,0
|
|
20230927,144600,42426000,52200,52200,52200,52200,0
|
|
20230927,144500,42426000,52200,52200,52200,52200,0
|
|
20230927,144400,42426000,52200,52200,52200,52200,0
|
|
20230927,144300,42426000,52200,52200,52200,52200,0
|
|
20230927,144200,42426000,52200,52200,52200,52200,0
|
|
20230927,144100,42426000,52200,52200,52200,52200,0
|
|
20230927,144000,42426000,52200,52200,52200,52200,1
|
|
20230927,143900,42373800,51800,51800,51800,51800,0
|
|
20230927,143800,42373800,51800,51800,51800,51800,0
|
|
20230927,143700,42373800,51800,51800,51800,51800,0
|
|
20230927,143600,42373800,51800,51800,51800,51800,0
|
|
20230927,143500,42373800,51800,51800,51800,51800,0
|
|
20230927,143400,42373800,51800,51800,51800,51800,0
|
|
20230927,143300,42373800,51800,51800,51800,51800,0
|
|
20230927,143200,42373800,51800,51800,51800,51800,0
|
|
20230927,143100,42373800,51800,51800,51800,51800,10
|
|
20230927,143000,41855800,51700,51800,51800,51700,12
|
|
20230927,142900,41234700,51800,51900,51900,51800,21
|
|
20230927,142800,40145700,51600,51600,51600,51600,0
|
|
20230927,142700,40145700,51600,51600,51600,51600,0
|
|
20230927,142600,40145700,51600,51600,51600,51600,0
|
|
20230927,142500,40145700,51600,51600,51600,51600,0
|
|
20230927,142400,40145700,51600,51600,51600,51600,0
|
|
20230927,142300,40145700,51600,51600,51600,51600,0
|
|
20230927,142200,40145700,51600,51600,51600,51600,0
|
|
20230927,142100,40145700,51600,51600,51600,51600,0
|
|
20230927,142000,40145700,51600,51600,51600,51600,0
|
|
20230927,141900,40145700,51600,51600,51600,51600,0
|
|
20230927,141800,40145700,51600,51600,51600,51600,0
|
|
20230927,141700,40145700,51600,51600,51600,51600,0
|
|
20230927,141600,40145700,51600,51600,51600,51600,10
|
|
20230927,141500,39629700,51600,51600,51600,51600,0
|
|
20230927,141400,39629700,51600,51600,51600,51600,0
|
|
20230927,141300,39629700,51600,51600,51600,51600,0
|
|
20230927,141200,39629700,51600,51600,51600,51600,0
|
|
20230927,141100,39629700,51600,51600,51600,51600,0
|
|
20230927,141000,39629700,51600,51600,51600,51600,0
|
|
20230927,140900,39629700,51600,51600,51600,51600,0
|
|
20230927,140800,39629700,51600,51600,51600,51600,0
|
|
20230927,140700,39629700,51600,51600,51600,51600,31
|
|
20230927,140600,38030100,51900,51900,51900,51900,0
|
|
20230927,140500,38030100,51900,51900,51900,51900,1
|
|
20230927,140400,37978200,51600,51600,51600,51600,0
|
|
20230927,140300,37978200,51600,51600,51600,51600,0
|
|
20230927,140200,37978200,51600,51600,51600,51600,0
|
|
20230927,140100,37978200,51600,51600,51600,51600,0
|
|
20230927,140000,37978200,51600,51600,51600,51600,0
|
|
20230927,135900,37978200,51600,51600,51600,51600,0
|
|
20230927,135800,37978200,51600,51600,51600,51600,0
|
|
20230927,135700,37978200,51600,51600,51600,51600,0
|
|
20230927,135600,37978200,51600,51600,51600,51600,0
|
|
20230927,135500,37978200,51600,51600,51600,51600,0
|
|
20230927,135400,37978200,51600,51600,51600,51600,0
|
|
20230927,135300,37978200,51600,51600,51600,51600,0
|
|
20230927,135200,37978200,51600,51600,51600,51600,0
|
|
20230927,135100,37978200,51600,51600,51600,51600,0
|
|
20230927,135000,37978200,51600,51700,51700,51600,15
|
|
20230927,134900,37203700,51600,51600,51600,51600,0
|
|
20230927,134800,37203700,51600,51600,51600,51600,0
|
|
20230927,134700,37203700,51600,51600,51600,51600,0
|
|
20230927,134600,37203700,51600,51600,51600,51600,0
|
|
20230927,134500,37203700,51600,51600,51600,51600,0
|
|
20230927,134400,37203700,51600,51600,51600,51600,0
|
|
20230927,134300,37203700,51600,51600,51600,51600,0
|
|
20230927,134200,37203700,51600,51600,51600,51600,0
|
|
20230927,134100,37203700,51600,51600,51600,51600,0
|
|
20230927,134000,37203700,51600,51600,51600,51600,0
|
|
20230927,133900,37203700,51600,51600,51600,51600,0
|
|
20230927,133800,37203700,51600,51600,51600,51600,0
|
|
20230927,133700,37203700,51600,51600,51600,51600,0
|
|
20230927,133600,37203700,51600,51600,51600,51600,0
|
|
20230927,133500,37203700,51600,51800,51800,51600,25
|
|
20230927,133400,35911500,51800,51800,51800,51800,0
|
|
20230927,133300,35911500,51800,51800,51800,51800,0
|
|
20230927,133200,35911500,51800,51800,51800,51800,10
|
|
20230927,133100,35393500,51800,51900,51900,51800,54
|
|
20230927,133000,32595900,51900,51900,51900,51900,0
|
|
20230927,132900,32595900,51900,51900,51900,51900,0
|
|
20230927,132800,32595900,51900,51900,51900,51900,0
|
|
20230927,132700,32595900,51900,51900,51900,51900,0
|
|
20230927,132600,32595900,51900,51900,51900,51900,0
|
|
20230927,132500,32595900,51900,51900,51900,51900,0
|
|
20230927,132400,32595900,51900,51900,51900,51900,0
|
|
20230927,132300,32595900,51900,51900,51900,51900,0
|
|
20230927,132200,32595900,51900,51900,51900,51900,0
|
|
20230927,132100,32595900,51900,51900,51900,51900,0
|
|
20230927,132000,32595900,51900,51900,51900,51900,0
|
|
20230927,131900,32595900,51900,51900,51900,51900,0
|
|
20230927,131800,32595900,51900,51900,51900,51900,0
|
|
20230927,131700,32595900,51900,51900,51900,51900,0
|
|
20230927,131600,32595900,51900,51900,51900,51900,0
|
|
20230927,131500,32595900,51900,51900,51900,51900,0
|
|
20230927,131400,32595900,51900,51900,51900,51900,0
|
|
20230927,131300,32595900,51900,51900,51900,51900,0
|
|
20230927,131200,32595900,51900,51900,51900,51900,1
|
|
20230927,131100,32544000,52000,52000,52000,52000,2
|
|
20230927,131000,32440000,52000,52000,52000,52000,24
|
|
20230927,130900,31192000,52000,51800,52000,51800,49
|
|
20230927,130800,28651000,51700,51700,51700,51700,0
|
|
20230927,130700,28651000,51700,51700,51700,51700,0
|
|
20230927,130600,28651000,51700,51700,51700,51700,0
|
|
20230927,130500,28651000,51700,51700,51700,51700,0
|
|
20230927,130400,28651000,51700,51700,51700,51700,0
|
|
20230927,130300,28651000,51700,51700,51700,51700,0
|
|
20230927,130200,28651000,51700,51700,51700,51700,0
|
|
20230927,130100,28651000,51700,51700,51700,51700,0
|
|
20230927,130000,28651000,51700,51700,51700,51700,0
|
|
20230927,125900,28651000,51700,51700,51700,51700,0
|
|
20230927,125800,28651000,51700,51700,51700,51700,0
|
|
20230927,125700,28651000,51700,51700,51700,51700,6
|
|
20230927,125600,28340800,51800,51800,51800,51800,0
|
|
20230927,125500,28340800,51800,51800,51800,51800,10
|
|
20230927,125400,27822800,51800,51800,51800,51800,0
|
|
20230927,125300,27822800,51800,51800,51800,51800,0
|
|
20230927,125200,27822800,51800,51800,51800,51800,0
|
|
20230927,125100,27822800,51800,51800,51800,51800,0
|
|
20230927,125000,27822800,51800,51800,51800,51800,1
|
|
20230927,124900,27771000,51700,51700,51700,51700,0
|
|
20230927,124800,27771000,51700,51700,51700,51700,0
|
|
20230927,124700,27771000,51700,51700,51700,51700,0
|
|
20230927,124600,27771000,51700,51700,51700,51700,0
|
|
20230927,124500,27771000,51700,51700,51700,51700,0
|
|
20230927,124400,27771000,51700,51700,51700,51700,0
|
|
20230927,124300,27771000,51700,51700,51700,51700,0
|
|
20230927,124200,27771000,51700,51700,51700,51700,0
|
|
20230927,124100,27771000,51700,51700,51700,51700,0
|
|
20230927,124000,27771000,51700,51700,51700,51700,0
|
|
20230927,123900,27771000,51700,51700,51700,51700,0
|
|
20230927,123800,27771000,51700,51700,51700,51700,0
|
|
20230927,123700,27771000,51700,51700,51700,51700,0
|
|
20230927,123600,27771000,51700,51700,51700,51700,0
|
|
20230927,123500,27771000,51700,51700,51700,51700,0
|
|
20230927,123400,27771000,51700,51700,51700,51700,0
|
|
20230927,123300,27771000,51700,51700,51700,51700,0
|
|
20230927,123200,27771000,51700,51700,51700,51700,0
|
|
20230927,123100,27771000,51700,51700,51700,51700,0
|
|
20230927,123000,27771000,51700,51700,51700,51700,0
|
|
20230927,122900,27771000,51700,51700,51700,51700,0
|
|
20230927,122800,27771000,51700,51700,51700,51700,0
|
|
20230927,122700,27771000,51700,51700,51700,51700,0
|
|
20230927,122600,27771000,51700,51700,51700,51700,0
|
|
20230927,122500,27771000,51700,51700,51700,51700,4
|
|
20230927,122400,27564200,51800,51800,51800,51800,1
|
|
20230927,122300,27512400,51600,51600,51600,51600,0
|
|
20230927,122200,27512400,51600,51600,51600,51600,10
|
|
20230927,122100,26996400,51700,51700,51700,51700,19
|
|
20230927,122000,26014100,51900,51900,51900,51900,0
|
|
20230927,121900,26014100,51900,51900,51900,51900,0
|
|
20230927,121800,26014100,51900,51900,51900,51900,0
|
|
20230927,121700,26014100,51900,51900,51900,51900,0
|
|
20230927,121600,26014100,51900,51900,51900,51900,0
|
|
20230927,121500,26014100,51900,51900,51900,51900,0
|
|
20230927,121400,26014100,51900,51900,51900,51900,0
|
|
20230927,121300,26014100,51900,51900,51900,51900,0
|
|
20230927,121200,26014100,51900,51900,51900,51900,0
|
|
20230927,121100,26014100,51900,51900,51900,51900,0
|
|
20230927,121000,26014100,51900,51900,51900,51900,0
|
|
20230927,120900,26014100,51900,51900,51900,51900,0
|
|
20230927,120800,26014100,51900,51900,51900,51900,0
|
|
20230927,120700,26014100,51900,51900,51900,51900,0
|
|
20230927,120600,26014100,51900,51900,51900,51900,0
|
|
20230927,120500,26014100,51900,51900,51900,51900,0
|
|
20230927,120400,26014100,51900,51900,51900,51900,3
|
|
20230927,120300,25858400,51800,51800,51800,51800,0
|
|
20230927,120200,25858400,51800,51800,51800,51800,0
|
|
20230927,120100,25858400,51800,51800,51800,51800,0
|
|
20230927,120000,25858400,51800,51800,51800,51800,0
|
|
20230927,115900,25858400,51800,51800,51800,51800,0
|
|
20230927,115800,25858400,51800,51800,51800,51800,0
|
|
20230927,115700,25858400,51800,51800,51800,51800,1
|
|
20230927,115600,25806600,51900,51900,51900,51900,0
|
|
20230927,115500,25806600,51900,51900,51900,51900,0
|
|
20230927,115400,25806600,51900,51900,51900,51900,0
|
|
20230927,115300,25806600,51900,51900,51900,51900,0
|
|
20230927,115200,25806600,51900,51900,51900,51900,0
|
|
20230927,115100,25806600,51900,51900,51900,51900,0
|
|
20230927,115000,25806600,51900,51900,51900,51900,0
|
|
20230927,114900,25806600,51900,51900,51900,51900,0
|
|
20230927,114800,25806600,51900,51900,51900,51900,0
|
|
20230927,114700,25806600,51900,51900,51900,51900,0
|
|
20230927,114600,25806600,51900,51900,51900,51900,0
|
|
20230927,114500,25806600,51900,51900,51900,51900,0
|
|
20230927,114400,25806600,51900,51900,51900,51900,0
|
|
20230927,114300,25806600,51900,51900,51900,51900,0
|
|
20230927,114200,25806600,51900,51900,51900,51900,0
|
|
20230927,114100,25806600,51900,51900,51900,51900,0
|
|
20230927,114000,25806600,51900,51900,51900,51900,3
|
|
20230927,113900,25650900,52000,52000,52000,52000,0
|
|
20230927,113800,25650900,52000,52000,52000,52000,0
|
|
20230927,113700,25650900,52000,52000,52000,52000,0
|
|
20230927,113600,25650900,52000,52000,52000,52000,0
|
|
20230927,113500,25650900,52000,52000,52000,52000,0
|
|
20230927,113400,25650900,52000,52000,52000,52000,0
|
|
20230927,113300,25650900,52000,52000,52000,52000,0
|
|
20230927,113200,25650900,52000,52000,52000,52000,0
|
|
20230927,113100,25650900,52000,52000,52000,52000,0
|
|
20230927,113000,25650900,52000,52000,52000,52000,0
|
|
20230927,112900,25650900,52000,52000,52000,52000,2
|
|
20230927,112800,25546900,52000,52000,52000,52000,0
|
|
20230927,112700,25546900,52000,52000,52000,52000,0
|
|
20230927,112600,25546900,52000,52000,52000,52000,2
|
|
20230927,112500,25442900,51800,51800,51800,51800,0
|
|
20230927,112400,25442900,51800,51800,51800,51800,0
|
|
20230927,112300,25442900,51800,51800,51800,51800,0
|
|
20230927,112200,25442900,51800,51800,51800,51800,0
|
|
20230927,112100,25442900,51800,51800,51800,51800,0
|
|
20230927,112000,25442900,51800,51800,51800,51800,0
|
|
20230927,111900,25442900,51800,51800,51800,51800,0
|
|
20230927,111800,25442900,51800,51800,51800,51800,0
|
|
20230927,111700,25442900,51800,51800,51800,51800,3
|
|
20230927,111600,25287500,51800,51800,51800,51800,0
|
|
20230927,111500,25287500,51800,51800,51800,51800,0
|
|
20230927,111400,25287500,51800,51800,51800,51800,2
|
|
20230927,111300,25183900,52000,52000,52000,52000,0
|
|
20230927,111200,25183900,52000,52000,52000,52000,0
|
|
20230927,111100,25183900,52000,52000,52000,52000,0
|
|
20230927,111000,25183900,52000,52000,52000,52000,0
|
|
20230927,110900,25183900,52000,52000,52000,52000,0
|
|
20230927,110800,25183900,52000,52000,52000,52000,0
|
|
20230927,110700,25183900,52000,52000,52000,52000,2
|
|
20230927,110600,25079900,51800,51800,51800,51800,0
|
|
20230927,110500,25079900,51800,51800,51800,51800,0
|
|
20230927,110400,25079900,51800,51800,51800,51800,0
|
|
20230927,110300,25079900,51800,51800,51800,51800,8
|
|
20230927,110200,24665500,52000,52000,52000,52000,0
|
|
20230927,110100,24665500,52000,52000,52000,52000,0
|
|
20230927,110000,24665500,52000,52000,52000,52000,0
|
|
20230927,105900,24665500,52000,52000,52000,52000,0
|
|
20230927,105800,24665500,52000,52000,52000,52000,0
|
|
20230927,105700,24665500,52000,52000,52000,52000,0
|
|
20230927,105600,24665500,52000,52000,52000,52000,0
|
|
20230927,105500,24665500,52000,52000,52000,52000,0
|
|
20230927,105400,24665500,52000,52000,52000,52000,0
|
|
20230927,105300,24665500,52000,52000,52000,52000,0
|
|
20230927,105200,24665500,52000,52000,52000,52000,0
|
|
20230927,105100,24665500,52000,52000,52000,52000,0
|
|
20230927,105000,24665500,52000,52000,52000,52000,2
|
|
20230927,104900,24561500,51900,51900,51900,51900,0
|
|
20230927,104800,24561500,51900,51900,51900,51900,0
|
|
20230927,104700,24561500,51900,51900,51900,51900,0
|
|
20230927,104600,24561500,51900,51900,51900,51900,0
|
|
20230927,104500,24561500,51900,51900,51900,51900,2
|
|
20230927,104400,24457700,52000,52000,52000,52000,2
|
|
20230927,104300,24353700,52000,52000,52000,52000,0
|
|
20230927,104200,24353700,52000,52000,52000,52000,3
|
|
20230927,104100,24197700,52000,52000,52000,52000,20
|
|
20230927,104000,23157700,51900,51900,51900,51900,0
|
|
20230927,103900,23157700,51900,51900,51900,51900,1
|
|
20230927,103800,23105800,51900,51900,51900,51900,0
|
|
20230927,103700,23105800,51900,51900,51900,51900,1
|
|
20230927,103600,23053900,52000,52000,52000,52000,0
|
|
20230927,103500,23053900,52000,52000,52000,52000,0
|
|
20230927,103400,23053900,52000,52000,52000,52000,1
|
|
20230927,103300,23001900,51800,51800,51800,51800,0
|
|
20230927,103200,23001900,51800,51800,51800,51800,0
|
|
20230927,103100,23001900,51800,51800,51800,51800,0
|
|
20230927,103000,23001900,51800,51800,51800,51800,0
|
|
20230927,102900,23001900,51800,51800,51800,51800,0
|
|
20230927,102800,23001900,51800,51800,51800,51800,0
|
|
20230927,102700,23001900,51800,51800,51800,51800,0
|
|
20230927,102600,23001900,51800,51800,51800,51800,0
|
|
20230927,102500,23001900,51800,51800,51800,51800,0
|
|
20230927,102400,23001900,51800,51800,51800,51800,0
|
|
20230927,102300,23001900,51800,51800,51800,51800,0
|
|
20230927,102200,23001900,51800,51800,51800,51800,0
|
|
20230927,102100,23001900,51800,51800,51800,51800,0
|
|
20230927,102000,23001900,51800,51800,51800,51800,0
|
|
20230927,101900,23001900,51800,51800,51800,51800,0
|
|
20230927,101800,23001900,51800,51800,51800,51800,0
|
|
20230927,101700,23001900,51800,51800,51800,51800,0
|
|
20230927,101600,23001900,51800,51800,51800,51800,0
|
|
20230927,101500,23001900,51800,51800,51800,51800,5
|
|
20230927,101400,22742900,51700,51700,51700,51700,1
|
|
20230927,101300,22691200,52000,52000,52000,52000,3
|
|
20230927,101200,22535200,52000,52000,52000,52000,0
|
|
20230927,101100,22535200,52000,52000,52000,52000,0
|
|
20230927,101000,22535200,52000,52000,52000,52000,0
|
|
20230927,100900,22535200,52000,52000,52000,52000,0
|
|
20230927,100800,22535200,52000,52000,52000,52000,0
|
|
20230927,100700,22535200,52000,52000,52000,52000,0
|
|
20230927,100600,22535200,52000,52000,52000,52000,19
|
|
20230927,100500,21547200,52000,52000,52000,52000,10
|
|
20230927,100400,21027200,52100,52100,52100,52100,0
|
|
20230927,100300,21027200,52100,52100,52100,52100,0
|
|
20230927,100200,21027200,52100,52100,52100,52100,0
|
|
20230927,100100,21027200,52100,52100,52100,52100,0
|
|
20230927,100000,21027200,52100,52100,52100,52100,0
|
|
20230927,095900,21027200,52100,52100,52100,52100,4
|
|
20230927,095800,20818800,52100,52100,52100,52100,0
|
|
20230927,095700,20818800,52100,52100,52100,52100,2
|
|
20230927,095600,20714600,52100,52100,52100,52100,5
|
|
20230927,095500,20454100,52000,52000,52000,52000,60
|
|
20230927,095400,17334100,52000,52000,52000,52000,3
|
|
20230927,095300,17178100,51900,51900,51900,51900,100
|
|
20230927,095200,11988100,51900,51900,51900,51900,0
|
|
20230927,095100,11988100,51900,51900,51900,51900,0
|
|
20230927,095000,11988100,51900,51900,51900,51900,0
|
|
20230927,094900,11988100,51900,51900,51900,51900,0
|
|
20230927,094800,11988100,51900,51900,51900,51900,0
|
|
20230927,094700,11988100,51900,51900,51900,51900,0
|
|
20230927,094600,11988100,51900,51900,51900,51900,0
|
|
20230927,094500,11988100,51900,51900,51900,51900,0
|
|
20230927,094400,11988100,51900,51900,51900,51900,0
|
|
20230927,094300,11988100,51900,51900,51900,51900,0
|
|
20230927,094200,11988100,51900,51900,51900,51900,0
|
|
20230927,094100,11988100,51900,51900,51900,51900,0
|
|
20230927,094000,11988100,51900,51900,51900,51900,0
|
|
20230927,093900,11988100,51900,51900,51900,51900,0
|
|
20230927,093800,11988100,51900,51900,51900,51900,1
|
|
20230927,093700,11936200,51900,51900,51900,51900,0
|
|
20230927,093600,11936200,51900,51900,51900,51900,0
|
|
20230927,093500,11936200,51900,51900,51900,51900,0
|
|
20230927,093400,11936200,51900,51900,51900,51900,0
|
|
20230927,093300,11936200,51900,51900,51900,51900,0
|
|
20230927,093200,11936200,51900,51900,51900,51900,0
|
|
20230927,093100,11936200,51900,51900,51900,51900,0
|
|
20230927,093000,11936200,51900,51900,51900,51900,0
|
|
20230927,092900,11936200,51900,51900,51900,51900,0
|
|
20230927,092800,11936200,51900,51900,51900,51900,2
|
|
20230927,092700,11832400,51900,51900,51900,51900,0
|
|
20230927,092600,11832400,51900,51900,51900,51900,0
|
|
20230927,092500,11832400,51900,51900,51900,51900,4
|
|
20230927,092400,11624800,51900,51900,51900,51900,3
|
|
20230927,092300,11469100,51900,51900,51900,51900,0
|
|
20230927,092200,11469100,51900,51900,51900,51900,2
|
|
20230927,092100,11365300,51900,51900,51900,51900,0
|
|
20230927,092000,11365300,51900,51900,51900,51900,3
|
|
20230927,091900,11209600,52000,52000,52000,52000,0
|
|
20230927,091800,11209600,52000,52000,52000,52000,3
|
|
20230927,091700,11053600,51700,51700,51700,51700,0
|
|
20230927,091600,11053600,51700,51700,51700,51700,0
|
|
20230927,091500,11053600,51700,51700,51700,51700,2
|
|
20230927,091400,10950200,51600,51300,51600,51300,111
|
|
20230927,091300,5236900,51300,51300,51300,51300,1
|
|
20230927,091200,5185600,51300,51300,51300,51300,0
|
|
20230927,091100,5185600,51300,51300,51300,51300,0
|
|
20230927,091000,5185600,51300,51300,51300,51300,0
|
|
20230927,090900,5185600,51300,51300,51300,51300,12
|
|
20230927,090800,4570000,51300,51300,51300,51300,7
|
|
20230927,090700,4210900,51300,51300,51300,51300,3
|
|
20230927,090600,4057000,51300,51300,51300,51300,0
|
|
20230927,090500,4057000,51300,51300,51300,51300,0
|
|
20230927,090400,4057000,51300,51300,51300,51300,0
|
|
20230927,090300,4057000,51300,51300,51300,51300,10
|
|
20230927,090200,3544000,51300,51300,51300,51300,0
|
|
20230927,090100,3544000,51300,51400,51400,51300,5
|
|
20230927,090000,3287100,51300,51400,51400,51300,64
|