655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195200,134246600,30800,30800,30800,30800,42
|
|
20230926,195100,134246600,30800,30800,30800,30800,0
|
|
20230926,195000,134246600,30800,30800,30800,30800,0
|
|
20230926,194900,134246600,30800,30800,30800,30800,0
|
|
20230926,194800,134246600,30800,30800,30800,30800,0
|
|
20230926,194700,134246600,30800,30800,30800,30800,0
|
|
20230926,194600,134246600,30800,30800,30800,30800,0
|
|
20230926,194500,134246600,30800,30800,30800,30800,0
|
|
20230926,194400,134246600,30800,30800,30800,30800,0
|
|
20230926,194300,134246600,30800,30800,30800,30800,0
|
|
20230926,194200,134246600,30800,30800,30800,30800,0
|
|
20230926,194100,134246600,30800,30800,30800,30800,0
|
|
20230926,194000,134246600,30800,30800,30800,30800,0
|
|
20230926,193900,134246600,30800,30800,30800,30800,0
|
|
20230926,193800,134246600,30800,30800,30800,30800,0
|
|
20230926,193700,134246600,30800,30800,30800,30800,0
|
|
20230926,193600,134246600,30800,30800,30800,30800,0
|
|
20230926,193500,134246600,30800,30800,30800,30800,0
|
|
20230926,193400,134246600,30800,30800,30800,30800,0
|
|
20230926,193300,134246600,30800,30800,30800,30800,0
|
|
20230926,193200,134246600,30800,30800,30800,30800,0
|
|
20230926,193100,134246600,30800,30800,30800,30800,0
|
|
20230926,193000,134246600,30800,30800,30800,30800,0
|
|
20230926,192900,134246600,30800,30800,30800,30800,0
|
|
20230926,192800,134246600,30800,30800,30800,30800,0
|
|
20230926,192700,134246600,30800,30800,30800,30800,0
|
|
20230926,192600,134246600,30800,30800,30800,30800,0
|
|
20230926,192500,134246600,30800,30800,30800,30800,0
|
|
20230926,192400,134246600,30800,30800,30800,30800,0
|
|
20230926,192300,134246600,30800,30800,30800,30800,0
|
|
20230926,192200,134246600,30800,30800,30800,30800,42
|
|
20230926,192100,134246600,30800,30800,30800,30800,0
|
|
20230926,192000,134246600,30800,30800,30800,30800,0
|
|
20230926,191900,134246600,30800,30800,30800,30800,0
|
|
20230926,191800,134246600,30800,30800,30800,30800,0
|
|
20230926,191700,134246600,30800,30800,30800,30800,0
|
|
20230926,191600,134246600,30800,30800,30800,30800,0
|
|
20230926,191500,134246600,30800,30800,30800,30800,0
|
|
20230926,191400,134246600,30800,30800,30800,30800,0
|
|
20230926,191300,134246600,30800,30800,30800,30800,0
|
|
20230926,191200,134246600,30800,30800,30800,30800,0
|
|
20230926,191100,134246600,30800,30800,30800,30800,0
|
|
20230926,191000,134246600,30800,30800,30800,30800,0
|
|
20230926,190900,134246600,30800,30800,30800,30800,0
|
|
20230926,190800,134246600,30800,30800,30800,30800,0
|
|
20230926,190700,134246600,30800,30800,30800,30800,0
|
|
20230926,190600,134246600,30800,30800,30800,30800,0
|
|
20230926,190500,134246600,30800,30800,30800,30800,0
|
|
20230926,190400,134246600,30800,30800,30800,30800,0
|
|
20230926,190300,134246600,30800,30800,30800,30800,0
|
|
20230926,190200,134246600,30800,30800,30800,30800,0
|
|
20230926,190100,134246600,30800,30800,30800,30800,0
|
|
20230926,190000,134246600,30800,30800,30800,30800,0
|
|
20230926,185900,134246600,30800,30800,30800,30800,0
|
|
20230926,185800,134246600,30800,30800,30800,30800,0
|
|
20230926,185700,134246600,30800,30800,30800,30800,0
|
|
20230926,185600,134246600,30800,30800,30800,30800,0
|
|
20230926,185500,134246600,30800,30800,30800,30800,0
|
|
20230926,185400,134246600,30800,30800,30800,30800,0
|
|
20230926,185300,134246600,30800,30800,30800,30800,0
|
|
20230926,185200,134246600,30800,30800,30800,30800,42
|
|
20230926,185100,134246600,30800,30800,30800,30800,0
|
|
20230926,185000,134246600,30800,30800,30800,30800,0
|
|
20230926,184900,134246600,30800,30800,30800,30800,0
|
|
20230926,184800,134246600,30800,30800,30800,30800,0
|
|
20230926,184700,134246600,30800,30800,30800,30800,0
|
|
20230926,184600,134246600,30800,30800,30800,30800,0
|
|
20230926,184500,134246600,30800,30800,30800,30800,0
|
|
20230926,184400,134246600,30800,30800,30800,30800,0
|
|
20230926,184300,134246600,30800,30800,30800,30800,0
|
|
20230926,184200,134246600,30800,30800,30800,30800,0
|
|
20230926,184100,134246600,30800,30800,30800,30800,0
|
|
20230926,184000,134246600,30800,30800,30800,30800,0
|
|
20230926,183900,134246600,30800,30800,30800,30800,0
|
|
20230926,183800,134246600,30800,30800,30800,30800,0
|
|
20230926,183700,134246600,30800,30800,30800,30800,0
|
|
20230926,183600,134246600,30800,30800,30800,30800,0
|
|
20230926,183500,134246600,30800,30800,30800,30800,0
|
|
20230926,183400,134246600,30800,30800,30800,30800,0
|
|
20230926,183300,134246600,30800,30800,30800,30800,0
|
|
20230926,183200,134246600,30800,30800,30800,30800,0
|
|
20230926,183100,134246600,30800,30800,30800,30800,0
|
|
20230926,183000,134246600,30800,30800,30800,30800,0
|
|
20230926,182900,134246600,30800,30800,30800,30800,0
|
|
20230926,182800,134246600,30800,30800,30800,30800,0
|
|
20230926,182700,134246600,30800,30800,30800,30800,0
|
|
20230926,182600,134246600,30800,30800,30800,30800,0
|
|
20230926,182500,134246600,30800,30800,30800,30800,0
|
|
20230926,182400,134246600,30800,30800,30800,30800,0
|
|
20230926,182300,134246600,30800,30800,30800,30800,0
|
|
20230926,182200,134246600,30800,30800,30800,30800,42
|
|
20230926,182100,134246600,30800,30800,30800,30800,0
|
|
20230926,182000,134246600,30800,30800,30800,30800,0
|
|
20230926,181900,134246600,30800,30800,30800,30800,0
|
|
20230926,181800,134246600,30800,30800,30800,30800,0
|
|
20230926,181700,134246600,30800,30800,30800,30800,0
|
|
20230926,181600,134246600,30800,30800,30800,30800,0
|
|
20230926,181500,134246600,30800,30800,30800,30800,0
|
|
20230926,181400,134246600,30800,30800,30800,30800,0
|
|
20230926,181300,134246600,30800,30800,30800,30800,0
|
|
20230926,181200,134246600,30800,30800,30800,30800,0
|
|
20230926,181100,134246600,30800,30800,30800,30800,0
|
|
20230926,181000,134246600,30800,30800,30800,30800,0
|
|
20230926,180900,134246600,30800,30800,30800,30800,0
|
|
20230926,180800,134246600,30800,30800,30800,30800,0
|
|
20230926,180700,134246600,30800,30800,30800,30800,0
|
|
20230926,180600,134246600,30800,30800,30800,30800,0
|
|
20230926,180500,134246600,30800,30800,30800,30800,0
|
|
20230926,180400,134246600,30800,30800,30800,30800,0
|
|
20230926,180300,134246600,30800,30800,30800,30800,0
|
|
20230926,180200,134246600,30800,30800,30800,30800,0
|
|
20230926,180100,134246600,30800,30800,30800,30800,0
|
|
20230926,180000,134246600,30800,30800,30800,30800,0
|
|
20230926,175900,134246600,30800,30800,30800,30800,0
|
|
20230926,175800,134246600,30800,30800,30800,30800,0
|
|
20230926,175700,134246600,30800,30800,30800,30800,0
|
|
20230926,175600,134246600,30800,30800,30800,30800,0
|
|
20230926,175500,134246600,30800,30800,30800,30800,0
|
|
20230926,175400,134246600,30800,30800,30800,30800,0
|
|
20230926,175300,134246600,30800,30800,30800,30800,0
|
|
20230926,175200,134246600,30800,30800,30800,30800,42
|
|
20230926,175100,134246600,30800,30800,30800,30800,0
|
|
20230926,175000,134246600,30800,30800,30800,30800,0
|
|
20230926,174900,134246600,30800,30800,30800,30800,0
|
|
20230926,174800,134246600,30800,30800,30800,30800,0
|
|
20230926,174700,134246600,30800,30800,30800,30800,0
|
|
20230926,174600,134246600,30800,30800,30800,30800,0
|
|
20230926,174500,134246600,30800,30800,30800,30800,0
|
|
20230926,174400,134246600,30800,30800,30800,30800,0
|
|
20230926,174300,134246600,30800,30800,30800,30800,0
|
|
20230926,174200,134246600,30800,30800,30800,30800,0
|
|
20230926,174100,134246600,30800,30800,30800,30800,0
|
|
20230926,174000,134246600,30800,30800,30800,30800,0
|
|
20230926,173900,134246600,30800,30800,30800,30800,0
|
|
20230926,173800,134246600,30800,30800,30800,30800,0
|
|
20230926,173700,134246600,30800,30800,30800,30800,0
|
|
20230926,173600,134246600,30800,30800,30800,30800,0
|
|
20230926,173500,134246600,30800,30800,30800,30800,0
|
|
20230926,173400,134246600,30800,30800,30800,30800,0
|
|
20230926,173300,134246600,30800,30800,30800,30800,0
|
|
20230926,173200,134246600,30800,30800,30800,30800,0
|
|
20230926,173100,134246600,30800,30800,30800,30800,0
|
|
20230926,173000,134246600,30800,30800,30800,30800,0
|
|
20230926,172900,134246600,30800,30800,30800,30800,0
|
|
20230926,172800,134246600,30800,30800,30800,30800,0
|
|
20230926,172700,134246600,30800,30800,30800,30800,0
|
|
20230926,172600,134246600,30800,30800,30800,30800,0
|
|
20230926,172500,134246600,30800,30800,30800,30800,0
|
|
20230926,172400,134246600,30800,30800,30800,30800,0
|
|
20230926,172300,134246600,30800,30800,30800,30800,0
|
|
20230926,172200,134246600,30800,30800,30800,30800,42
|
|
20230926,172100,134246600,30800,30800,30800,30800,0
|
|
20230926,172000,134246600,30800,30800,30800,30800,0
|
|
20230926,171900,134246600,30800,30800,30800,30800,0
|
|
20230926,171800,134246600,30800,30800,30800,30800,0
|
|
20230926,171700,134246600,30800,30800,30800,30800,0
|
|
20230926,171600,134246600,30800,30800,30800,30800,0
|
|
20230926,171500,134246600,30800,30800,30800,30800,0
|
|
20230926,171400,134246600,30800,30800,30800,30800,0
|
|
20230926,171300,134246600,30800,30800,30800,30800,0
|
|
20230926,171200,134246600,30800,30800,30800,30800,0
|
|
20230926,171100,134246600,30800,30800,30800,30800,0
|
|
20230926,171000,134246600,30800,30800,30800,30800,0
|
|
20230926,170900,134246600,30800,30800,30800,30800,0
|
|
20230926,170800,134246600,30800,30800,30800,30800,0
|
|
20230926,170700,134246600,30800,30800,30800,30800,0
|
|
20230926,170600,134246600,30800,30800,30800,30800,0
|
|
20230926,170500,134246600,30800,30800,30800,30800,0
|
|
20230926,170400,134246600,30800,30800,30800,30800,0
|
|
20230926,170300,134246600,30800,30800,30800,30800,0
|
|
20230926,170200,134246600,30800,30800,30800,30800,0
|
|
20230926,170100,134246600,30800,30800,30800,30800,0
|
|
20230926,170000,134246600,30800,30800,30800,30800,0
|
|
20230926,165900,134246600,30800,30800,30800,30800,0
|
|
20230926,165800,134246600,30800,30800,30800,30800,0
|
|
20230926,165700,134246600,30800,30800,30800,30800,0
|
|
20230926,165600,134246600,30800,30800,30800,30800,0
|
|
20230926,165500,134246600,30800,30800,30800,30800,0
|
|
20230926,165400,134246600,30800,30800,30800,30800,0
|
|
20230926,165300,134246600,30800,30800,30800,30800,0
|
|
20230926,165200,134246600,30800,30800,30800,30800,42
|
|
20230926,165100,134246600,30800,30800,30800,30800,0
|
|
20230926,165000,134246600,30800,30800,30800,30800,0
|
|
20230926,164900,134246600,30800,30800,30800,30800,0
|
|
20230926,164800,134246600,30800,30800,30800,30800,0
|
|
20230926,164700,134246600,30800,30800,30800,30800,0
|
|
20230926,164600,134246600,30800,30800,30800,30800,0
|
|
20230926,164500,134246600,30800,30800,30800,30800,0
|
|
20230926,164400,134246600,30800,30800,30800,30800,0
|
|
20230926,164300,134246600,30800,30800,30800,30800,0
|
|
20230926,164200,134246600,30800,30800,30800,30800,0
|
|
20230926,164100,134246600,30800,30800,30800,30800,0
|
|
20230926,164000,134246600,30800,30800,30800,30800,0
|
|
20230926,163900,134246600,30800,30800,30800,30800,0
|
|
20230926,163800,134246600,30800,30800,30800,30800,0
|
|
20230926,163700,134246600,30800,30800,30800,30800,0
|
|
20230926,163600,134246600,30800,30800,30800,30800,0
|
|
20230926,163500,134246600,30800,30800,30800,30800,0
|
|
20230926,163400,134246600,30800,30800,30800,30800,0
|
|
20230926,163300,134246600,30800,30800,30800,30800,0
|
|
20230926,163200,134246600,30800,30800,30800,30800,0
|
|
20230926,163100,134246600,30800,30800,30800,30800,0
|
|
20230926,163000,134246600,30800,30800,30800,30800,0
|
|
20230926,162900,134246600,30800,30800,30800,30800,0
|
|
20230926,162800,134246600,30800,30800,30800,30800,0
|
|
20230926,162700,134246600,30800,30800,30800,30800,0
|
|
20230926,162600,134246600,30800,30800,30800,30800,0
|
|
20230926,162500,134246600,30800,30800,30800,30800,0
|
|
20230926,162400,134246600,30800,30800,30800,30800,0
|
|
20230926,162300,134246600,30800,30800,30800,30800,0
|
|
20230926,162200,134246600,30800,30800,30800,30800,42
|
|
20230926,162100,134246600,30800,30800,30800,30800,0
|
|
20230926,162000,134246600,30800,30800,30800,30800,0
|
|
20230926,161900,134246600,30800,30800,30800,30800,0
|
|
20230926,161800,134246600,30800,30800,30800,30800,0
|
|
20230926,161700,134246600,30800,30800,30800,30800,0
|
|
20230926,161600,134246600,30800,30800,30800,30800,0
|
|
20230926,161500,134246600,30800,30800,30800,30800,0
|
|
20230926,161400,134246600,30800,30800,30800,30800,0
|
|
20230926,161300,134246600,30800,30800,30800,30800,0
|
|
20230926,161200,134246600,30800,30800,30800,30800,0
|
|
20230926,161100,134246600,30800,30800,30800,30800,0
|
|
20230926,161000,134246600,30800,30800,30800,30800,0
|
|
20230926,160900,134246600,30800,30800,30800,30800,0
|
|
20230926,160800,134246600,30800,30800,30800,30800,0
|
|
20230926,160700,134246600,30800,30800,30800,30800,0
|
|
20230926,160600,134246600,30800,30800,30800,30800,0
|
|
20230926,160500,134246600,30800,30800,30800,30800,0
|
|
20230926,160400,134246600,30800,30800,30800,30800,0
|
|
20230926,160300,134246600,30800,30800,30800,30800,0
|
|
20230926,160200,134246600,30800,30800,30800,30800,0
|
|
20230926,160100,134246600,30800,30800,30800,30800,0
|
|
20230926,160000,134246600,30800,30800,30800,30800,0
|
|
20230926,155900,134246600,30800,30800,30800,30800,0
|
|
20230926,155800,134246600,30800,30800,30800,30800,0
|
|
20230926,155700,134246600,30800,30800,30800,30800,0
|
|
20230926,155600,134246600,30800,30800,30800,30800,0
|
|
20230926,155500,134246600,30800,30800,30800,30800,0
|
|
20230926,155400,134246600,30800,30800,30800,30800,0
|
|
20230926,155300,134246600,30800,30800,30800,30800,0
|
|
20230926,155200,134246600,30800,30800,30800,30800,42
|
|
20230926,155100,134246600,30800,30800,30800,30800,0
|
|
20230926,155000,134246600,30800,30800,30800,30800,0
|
|
20230926,154900,134246600,30800,30800,30800,30800,0
|
|
20230926,154800,134246600,30800,30800,30800,30800,0
|
|
20230926,154700,134246600,30800,30800,30800,30800,0
|
|
20230926,154600,134246600,30800,30800,30800,30800,0
|
|
20230926,154500,134246600,30800,30800,30800,30800,0
|
|
20230926,154400,134246600,30800,30800,30800,30800,0
|
|
20230926,154300,134246600,30800,30800,30800,30800,0
|
|
20230926,154200,134246600,30800,30800,30800,30800,0
|
|
20230926,154100,134246600,30800,30800,30800,30800,0
|
|
20230926,154000,134246600,30800,30800,30800,30800,0
|
|
20230926,153900,134246600,30800,30800,30800,30800,0
|
|
20230926,153800,134246600,30800,30800,30800,30800,0
|
|
20230926,153700,134246600,30800,30800,30800,30800,0
|
|
20230926,153600,134246600,30800,30800,30800,30800,0
|
|
20230926,153500,134246600,30800,30800,30800,30800,0
|
|
20230926,153400,134246600,30800,30800,30800,30800,0
|
|
20230926,153300,134246600,30800,30800,30800,30800,0
|
|
20230926,153200,134246600,30800,30800,30800,30800,0
|
|
20230926,153100,134246600,30800,30800,30800,30800,0
|
|
20230926,153000,134246600,30800,30800,30800,30800,42
|
|
20230926,152900,132953000,30650,30650,30650,30650,0
|
|
20230926,152800,132953000,30650,30650,30650,30650,0
|
|
20230926,152700,132953000,30650,30650,30650,30650,0
|
|
20230926,152600,132953000,30650,30650,30650,30650,0
|
|
20230926,152500,132953000,30650,30650,30650,30650,0
|
|
20230926,152400,132953000,30650,30650,30650,30650,0
|
|
20230926,152300,132953000,30650,30650,30650,30650,0
|
|
20230926,152200,132953000,30650,30650,30650,30650,0
|
|
20230926,152100,132953000,30650,30650,30650,30650,0
|
|
20230926,152000,132953000,30650,30650,30650,30650,0
|
|
20230926,151900,132953000,30650,30650,30650,30650,0
|
|
20230926,151800,132953000,30650,30650,30650,30650,1
|
|
20230926,151700,132922350,30650,30650,30650,30650,0
|
|
20230926,151600,132922350,30650,30650,30650,30650,0
|
|
20230926,151500,132922350,30650,30650,30650,30650,0
|
|
20230926,151400,132922350,30650,30650,30650,30650,0
|
|
20230926,151300,132922350,30650,30650,30650,30650,0
|
|
20230926,151200,132922350,30650,30650,30650,30650,0
|
|
20230926,151100,132922350,30650,30650,30650,30650,0
|
|
20230926,151000,132922350,30650,30650,30650,30650,0
|
|
20230926,150900,132922350,30650,30650,30650,30650,0
|
|
20230926,150800,132922350,30650,30650,30650,30650,0
|
|
20230926,150700,132922350,30650,30650,30650,30650,0
|
|
20230926,150600,132922350,30650,30650,30650,30650,8
|
|
20230926,150500,132677150,30650,30650,30650,30650,0
|
|
20230926,150400,132677150,30650,30650,30650,30650,0
|
|
20230926,150300,132677150,30650,30650,30650,30650,0
|
|
20230926,150200,132677150,30650,30650,30650,30650,9
|
|
20230926,150100,132401300,30650,30650,30650,30650,0
|
|
20230926,150000,132401300,30650,30650,30650,30650,1
|
|
20230926,145900,132370650,30650,30650,30650,30650,0
|
|
20230926,145800,132370650,30650,30650,30650,30650,0
|
|
20230926,145700,132370650,30650,30650,30650,30650,0
|
|
20230926,145600,132370650,30650,30650,30650,30650,0
|
|
20230926,145500,132370650,30650,30650,30650,30650,0
|
|
20230926,145400,132370650,30650,30650,30650,30650,0
|
|
20230926,145300,132370650,30650,30650,30650,30650,0
|
|
20230926,145200,132370650,30650,30650,30650,30650,0
|
|
20230926,145100,132370650,30650,30650,30650,30650,0
|
|
20230926,145000,132370650,30650,30650,30650,30650,1
|
|
20230926,144900,132340000,30650,30650,30650,30650,0
|
|
20230926,144800,132340000,30650,30650,30650,30650,0
|
|
20230926,144700,132340000,30650,30650,30650,30650,0
|
|
20230926,144600,132340000,30650,30650,30650,30650,10
|
|
20230926,144500,132033500,30550,30550,30550,30550,88
|
|
20230926,144400,129345100,30550,30550,30550,30550,0
|
|
20230926,144300,129345100,30550,30550,30550,30550,0
|
|
20230926,144200,129345100,30550,30550,30550,30550,1
|
|
20230926,144100,129314550,30550,30550,30550,30550,0
|
|
20230926,144000,129314550,30550,30550,30550,30550,1
|
|
20230926,143900,129284000,30550,30550,30550,30550,0
|
|
20230926,143800,129284000,30550,30550,30550,30550,0
|
|
20230926,143700,129284000,30550,30550,30550,30550,0
|
|
20230926,143600,129284000,30550,30550,30550,30550,0
|
|
20230926,143500,129284000,30550,30550,30550,30550,0
|
|
20230926,143400,129284000,30550,30550,30550,30550,1
|
|
20230926,143300,129253450,30500,30500,30500,30500,0
|
|
20230926,143200,129253450,30500,30500,30500,30500,0
|
|
20230926,143100,129253450,30500,30500,30500,30500,1
|
|
20230926,143000,129222950,30550,30550,30550,30550,0
|
|
20230926,142900,129222950,30550,30550,30550,30550,9
|
|
20230926,142800,128948000,30550,30550,30550,30550,0
|
|
20230926,142700,128948000,30550,30550,30550,30550,0
|
|
20230926,142600,128948000,30550,30550,30550,30550,2
|
|
20230926,142500,128886900,30550,30550,30550,30550,0
|
|
20230926,142400,128886900,30550,30550,30550,30550,0
|
|
20230926,142300,128886900,30550,30550,30550,30550,0
|
|
20230926,142200,128886900,30550,30550,30550,30550,0
|
|
20230926,142100,128886900,30550,30550,30550,30550,0
|
|
20230926,142000,128886900,30550,30550,30550,30550,0
|
|
20230926,141900,128886900,30550,30550,30550,30550,0
|
|
20230926,141800,128886900,30550,30550,30550,30550,1
|
|
20230926,141700,128856350,30500,30500,30500,30500,24
|
|
20230926,141600,128124350,30500,30500,30500,30500,3
|
|
20230926,141500,128032850,30450,30450,30450,30450,0
|
|
20230926,141400,128032850,30450,30450,30450,30450,51
|
|
20230926,141300,126479900,30450,30500,30500,30450,26
|
|
20230926,141200,125687350,30550,30550,30550,30550,0
|
|
20230926,141100,125687350,30550,30550,30550,30550,0
|
|
20230926,141000,125687350,30550,30550,30550,30550,0
|
|
20230926,140900,125687350,30550,30550,30550,30550,1
|
|
20230926,140800,125656800,30500,30500,30500,30500,0
|
|
20230926,140700,125656800,30500,30500,30500,30500,27
|
|
20230926,140600,124833300,30500,30500,30500,30500,22
|
|
20230926,140500,124162300,30450,30450,30450,30450,0
|
|
20230926,140400,124162300,30450,30450,30450,30450,0
|
|
20230926,140300,124162300,30450,30450,30450,30450,0
|
|
20230926,140200,124162300,30450,30450,30450,30450,0
|
|
20230926,140100,124162300,30450,30500,30500,30450,2
|
|
20230926,140000,124101350,30450,30450,30450,30450,0
|
|
20230926,135900,124101350,30450,30450,30450,30450,27
|
|
20230926,135800,123279200,30500,30500,30500,30500,0
|
|
20230926,135700,123279200,30500,30500,30500,30500,7
|
|
20230926,135600,123065700,30550,30550,30550,30550,0
|
|
20230926,135500,123065700,30550,30550,30550,30550,0
|
|
20230926,135400,123065700,30550,30550,30550,30550,0
|
|
20230926,135300,123065700,30550,30550,30550,30550,0
|
|
20230926,135200,123065700,30550,30550,30550,30550,1
|
|
20230926,135100,123035150,30500,30600,30600,30500,1167
|
|
20230926,135000,87326650,30600,30600,30600,30600,41
|
|
20230926,134900,86072050,30650,30650,30650,30650,0
|
|
20230926,134800,86072050,30650,30650,30650,30650,0
|
|
20230926,134700,86072050,30650,30650,30650,30650,0
|
|
20230926,134600,86072050,30650,30650,30650,30650,0
|
|
20230926,134500,86072050,30650,30650,30650,30650,0
|
|
20230926,134400,86072050,30650,30600,30650,30600,2
|
|
20230926,134300,86010800,30600,30600,30600,30600,0
|
|
20230926,134200,86010800,30600,30600,30600,30600,0
|
|
20230926,134100,86010800,30600,30600,30600,30600,0
|
|
20230926,134000,86010800,30600,30600,30600,30600,0
|
|
20230926,133900,86010800,30600,30600,30600,30600,0
|
|
20230926,133800,86010800,30600,30600,30600,30600,0
|
|
20230926,133700,86010800,30600,30600,30600,30600,1
|
|
20230926,133600,85980200,30650,30600,30650,30600,2
|
|
20230926,133500,85918950,30600,30600,30600,30600,51
|
|
20230926,133400,84358350,30600,30600,30600,30600,0
|
|
20230926,133300,84358350,30600,30600,30600,30600,0
|
|
20230926,133200,84358350,30600,30600,30600,30600,7
|
|
20230926,133100,84144150,30650,30650,30650,30650,1
|
|
20230926,133000,84113500,30600,30600,30600,30600,203
|
|
20230926,132900,77901700,30650,30650,30650,30650,0
|
|
20230926,132800,77901700,30650,30650,30650,30650,1
|
|
20230926,132700,77871050,30600,30600,30600,30600,0
|
|
20230926,132600,77871050,30600,30600,30600,30600,0
|
|
20230926,132500,77871050,30600,30600,30600,30600,0
|
|
20230926,132400,77871050,30600,30600,30600,30600,22
|
|
20230926,132300,77197850,30600,30600,30600,30600,0
|
|
20230926,132200,77197850,30600,30600,30600,30600,0
|
|
20230926,132100,77197850,30600,30600,30600,30600,0
|
|
20230926,132000,77197850,30600,30600,30600,30600,0
|
|
20230926,131900,77197850,30600,30600,30600,30600,1
|
|
20230926,131800,77167250,30600,30600,30600,30600,2
|
|
20230926,131700,77106050,30600,30600,30600,30600,51
|
|
20230926,131600,75545450,30650,30650,30650,30650,3
|
|
20230926,131500,75453500,30600,30600,30600,30600,0
|
|
20230926,131400,75453500,30600,30600,30600,30600,0
|
|
20230926,131300,75453500,30600,30600,30600,30600,0
|
|
20230926,131200,75453500,30600,30600,30600,30600,0
|
|
20230926,131100,75453500,30600,30600,30600,30600,0
|
|
20230926,131000,75453500,30600,30600,30600,30600,0
|
|
20230926,130900,75453500,30600,30600,30600,30600,0
|
|
20230926,130800,75453500,30600,30600,30600,30600,0
|
|
20230926,130700,75453500,30600,30600,30600,30600,0
|
|
20230926,130600,75453500,30600,30650,30650,30600,44
|
|
20230926,130500,74106900,30600,30600,30600,30600,0
|
|
20230926,130400,74106900,30600,30600,30600,30600,0
|
|
20230926,130300,74106900,30600,30600,30600,30600,0
|
|
20230926,130200,74106900,30600,30600,30600,30600,0
|
|
20230926,130100,74106900,30600,30600,30600,30600,0
|
|
20230926,130000,74106900,30600,30600,30600,30600,0
|
|
20230926,125900,74106900,30600,30600,30600,30600,0
|
|
20230926,125800,74106900,30600,30600,30600,30600,0
|
|
20230926,125700,74106900,30600,30650,30650,30600,41
|
|
20230926,125600,72850300,30650,30650,30650,30650,0
|
|
20230926,125500,72850300,30650,30650,30650,30650,0
|
|
20230926,125400,72850300,30650,30650,30650,30650,0
|
|
20230926,125300,72850300,30650,30650,30650,30650,1
|
|
20230926,125200,72819650,30650,30650,30650,30650,5
|
|
20230926,125100,72666400,30600,30600,30600,30600,0
|
|
20230926,125000,72666400,30600,30650,30650,30600,42
|
|
20230926,124900,71381100,30650,30650,30650,30650,0
|
|
20230926,124800,71381100,30650,30650,30650,30650,0
|
|
20230926,124700,71381100,30650,30650,30650,30650,0
|
|
20230926,124600,71381100,30650,30650,30650,30650,0
|
|
20230926,124500,71381100,30650,30650,30650,30650,1
|
|
20230926,124400,71350450,30600,30600,30600,30600,0
|
|
20230926,124300,71350450,30600,30600,30600,30600,0
|
|
20230926,124200,71350450,30600,30600,30600,30600,0
|
|
20230926,124100,71350450,30600,30600,30600,30600,0
|
|
20230926,124000,71350450,30600,30600,30600,30600,1
|
|
20230926,123900,71319850,30600,30600,30600,30600,0
|
|
20230926,123800,71319850,30600,30600,30600,30600,40
|
|
20230926,123700,70095850,30600,30600,30600,30600,0
|
|
20230926,123600,70095850,30600,30600,30600,30600,0
|
|
20230926,123500,70095850,30600,30600,30600,30600,0
|
|
20230926,123400,70095850,30600,30600,30600,30600,0
|
|
20230926,123300,70095850,30600,30600,30600,30600,0
|
|
20230926,123200,70095850,30600,30600,30600,30600,0
|
|
20230926,123100,70095850,30600,30600,30600,30600,0
|
|
20230926,123000,70095850,30600,30600,30600,30600,0
|
|
20230926,122900,70095850,30600,30600,30600,30600,0
|
|
20230926,122800,70095850,30600,30600,30600,30600,0
|
|
20230926,122700,70095850,30600,30600,30600,30600,0
|
|
20230926,122600,70095850,30600,30600,30600,30600,0
|
|
20230926,122500,70095850,30600,30600,30600,30600,0
|
|
20230926,122400,70095850,30600,30600,30600,30600,0
|
|
20230926,122300,70095850,30600,30600,30600,30600,0
|
|
20230926,122200,70095850,30600,30600,30600,30600,0
|
|
20230926,122100,70095850,30600,30600,30600,30600,0
|
|
20230926,122000,70095850,30600,30600,30600,30600,0
|
|
20230926,121900,70095850,30600,30600,30600,30600,3
|
|
20230926,121800,70004050,30600,30600,30600,30600,0
|
|
20230926,121700,70004050,30600,30600,30600,30600,0
|
|
20230926,121600,70004050,30600,30600,30600,30600,0
|
|
20230926,121500,70004050,30600,30600,30600,30600,0
|
|
20230926,121400,70004050,30600,30600,30600,30600,0
|
|
20230926,121300,70004050,30600,30600,30600,30600,11
|
|
20230926,121200,69667450,30500,30500,30500,30500,0
|
|
20230926,121100,69667450,30500,30500,30500,30450,50
|
|
20230926,121000,68144000,30500,30500,30500,30500,0
|
|
20230926,120900,68144000,30500,30500,30500,30500,0
|
|
20230926,120800,68144000,30500,30500,30500,30500,0
|
|
20230926,120700,68144000,30500,30500,30500,30500,0
|
|
20230926,120600,68144000,30500,30500,30500,30500,0
|
|
20230926,120500,68144000,30500,30500,30500,30500,0
|
|
20230926,120400,68144000,30500,30500,30500,30500,1
|
|
20230926,120300,68113500,30500,30500,30500,30500,0
|
|
20230926,120200,68113500,30500,30500,30500,30500,1
|
|
20230926,120100,68083000,30450,30450,30450,30450,0
|
|
20230926,120000,68083000,30450,30450,30450,30450,0
|
|
20230926,115900,68083000,30450,30450,30450,30450,1
|
|
20230926,115800,68052550,30450,30450,30450,30450,1
|
|
20230926,115700,68022100,30450,30450,30450,30450,1
|
|
20230926,115600,67991650,30450,30450,30450,30450,1
|
|
20230926,115500,67961200,30450,30450,30450,30450,2
|
|
20230926,115400,67900300,30450,30450,30450,30450,1
|
|
20230926,115300,67869850,30450,30450,30450,30450,2
|
|
20230926,115200,67808950,30450,30450,30500,30450,42
|
|
20230926,115100,66529150,30400,30400,30400,30400,2
|
|
20230926,115000,66468350,30400,30400,30400,30400,1
|
|
20230926,114900,66437950,30400,30400,30400,30400,1
|
|
20230926,114800,66407550,30400,30400,30400,30400,2
|
|
20230926,114700,66346750,30400,30400,30400,30400,22
|
|
20230926,114600,65677950,30400,30400,30400,30400,0
|
|
20230926,114500,65677950,30400,30400,30400,30400,2
|
|
20230926,114400,65617150,30400,30400,30400,30400,0
|
|
20230926,114300,65617150,30400,30400,30400,30400,2
|
|
20230926,114200,65556350,30400,30400,30400,30400,2
|
|
20230926,114100,65495550,30450,30450,30450,30450,0
|
|
20230926,114000,65495550,30450,30450,30450,30450,70
|
|
20230926,113900,63364050,30450,30450,30450,30450,38
|
|
20230926,113800,62206950,30450,30450,30450,30450,2
|
|
20230926,113700,62146050,30450,30450,30450,30450,105
|
|
20230926,113600,58948800,30550,30500,30550,30500,137
|
|
20230926,113500,54765800,30500,30500,30500,30500,1
|
|
20230926,113400,54735300,30500,30500,30500,30500,3
|
|
20230926,113300,54643800,30500,30550,30550,30500,52
|
|
20230926,113200,53055350,30550,30500,30550,30500,2
|
|
20230926,113100,52994300,30500,30500,30500,30500,2
|
|
20230926,113000,52933300,30500,30500,30500,30500,0
|
|
20230926,112900,52933300,30500,30500,30500,30500,121
|
|
20230926,112800,49242800,30500,30500,30500,30500,0
|
|
20230926,112700,49242800,30500,30500,30500,30500,0
|
|
20230926,112600,49242800,30500,30550,30550,30500,28
|
|
20230926,112500,48387450,30550,30550,30550,30550,46
|
|
20230926,112400,46982150,30600,30600,30600,30600,3
|
|
20230926,112300,46890350,30600,30600,30600,30600,0
|
|
20230926,112200,46890350,30600,30600,30600,30600,0
|
|
20230926,112100,46890350,30600,30600,30600,30600,0
|
|
20230926,112000,46890350,30600,30600,30600,30600,0
|
|
20230926,111900,46890350,30600,30600,30600,30600,0
|
|
20230926,111800,46890350,30600,30600,30600,30600,0
|
|
20230926,111700,46890350,30600,30600,30600,30600,0
|
|
20230926,111600,46890350,30600,30600,30600,30600,0
|
|
20230926,111500,46890350,30600,30600,30600,30600,20
|
|
20230926,111400,46278350,30650,30650,30650,30650,0
|
|
20230926,111300,46278350,30650,30650,30650,30650,0
|
|
20230926,111200,46278350,30650,30650,30650,30650,0
|
|
20230926,111100,46278350,30650,30650,30650,30650,0
|
|
20230926,111000,46278350,30650,30650,30650,30650,0
|
|
20230926,110900,46278350,30650,30650,30650,30650,0
|
|
20230926,110800,46278350,30650,30650,30650,30650,0
|
|
20230926,110700,46278350,30650,30650,30650,30650,2
|
|
20230926,110600,46217050,30650,30650,30650,30650,100
|
|
20230926,110500,43152050,30650,30650,30650,30650,0
|
|
20230926,110400,43152050,30650,30650,30650,30650,0
|
|
20230926,110300,43152050,30650,30650,30650,30650,0
|
|
20230926,110200,43152050,30650,30650,30650,30650,0
|
|
20230926,110100,43152050,30650,30650,30650,30650,0
|
|
20230926,110000,43152050,30650,30650,30650,30650,0
|
|
20230926,105900,43152050,30650,30650,30650,30650,0
|
|
20230926,105800,43152050,30650,30650,30650,30650,0
|
|
20230926,105700,43152050,30650,30600,30650,30600,15
|
|
20230926,105600,42692800,30650,30650,30650,30650,10
|
|
20230926,105500,42386300,30650,30650,30650,30650,0
|
|
20230926,105400,42386300,30650,30650,30650,30650,2
|
|
20230926,105300,42325000,30650,30650,30650,30650,0
|
|
20230926,105200,42325000,30650,30650,30650,30650,18
|
|
20230926,105100,41773300,30600,30600,30600,30600,0
|
|
20230926,105000,41773300,30600,30600,30600,30600,0
|
|
20230926,104900,41773300,30600,30600,30600,30600,0
|
|
20230926,104800,41773300,30600,30600,30600,30600,0
|
|
20230926,104700,41773300,30600,30600,30600,30600,0
|
|
20230926,104600,41773300,30600,30600,30600,30600,25
|
|
20230926,104500,41008300,30600,30600,30600,30600,1
|
|
20230926,104400,40977700,30600,30600,30600,30600,0
|
|
20230926,104300,40977700,30600,30600,30600,30600,0
|
|
20230926,104200,40977700,30600,30600,30600,30600,0
|
|
20230926,104100,40977700,30600,30600,30600,30600,0
|
|
20230926,104000,40977700,30600,30600,30600,30600,0
|
|
20230926,103900,40977700,30600,30600,30600,30600,20
|
|
20230926,103800,40365700,30600,30600,30600,30600,6
|
|
20230926,103700,40182100,30500,30600,30600,30500,2
|
|
20230926,103600,40121000,30600,30600,30600,30600,0
|
|
20230926,103500,40121000,30600,30600,30600,30600,0
|
|
20230926,103400,40121000,30600,30600,30600,30600,16
|
|
20230926,103300,39631400,30600,30600,30600,30600,0
|
|
20230926,103200,39631400,30600,30600,30600,30600,0
|
|
20230926,103100,39631400,30600,30600,30600,30600,2
|
|
20230926,103000,39570200,30450,30450,30450,30450,0
|
|
20230926,102900,39570200,30450,30500,30500,30450,6
|
|
20230926,102800,39387250,30500,30500,30500,30500,0
|
|
20230926,102700,39387250,30500,30500,30500,30500,63
|
|
20230926,102600,37465750,30500,30500,30500,30500,0
|
|
20230926,102500,37465750,30500,30500,30500,30500,0
|
|
20230926,102400,37465750,30500,30500,30500,30500,0
|
|
20230926,102300,37465750,30500,30500,30500,30500,100
|
|
20230926,102200,34415750,30500,30500,30500,30500,1
|
|
20230926,102100,34385250,30500,30500,30500,30500,0
|
|
20230926,102000,34385250,30500,30500,30500,30500,0
|
|
20230926,101900,34385250,30500,30500,30500,30500,0
|
|
20230926,101800,34385250,30500,30500,30500,30500,30
|
|
20230926,101700,33470250,30500,30500,30500,30500,0
|
|
20230926,101600,33470250,30500,30500,30500,30500,0
|
|
20230926,101500,33470250,30500,30500,30500,30500,0
|
|
20230926,101400,33470250,30500,30500,30500,30500,21
|
|
20230926,101300,32829750,30550,30550,30550,30550,0
|
|
20230926,101200,32829750,30550,30550,30550,30550,5
|
|
20230926,101100,32677000,30650,30650,30650,30650,1
|
|
20230926,101000,32646350,30500,30500,30500,30500,0
|
|
20230926,100900,32646350,30500,30500,30500,30500,0
|
|
20230926,100800,32646350,30500,30500,30500,30500,47
|
|
20230926,100700,31212850,30500,30500,30500,30500,0
|
|
20230926,100600,31212850,30500,30500,30500,30500,0
|
|
20230926,100500,31212850,30500,30500,30500,30500,0
|
|
20230926,100400,31212850,30500,30500,30500,30500,37
|
|
20230926,100300,30084350,30450,30450,30450,30450,151
|
|
20230926,100200,25486400,30450,30450,30450,30450,0
|
|
20230926,100100,25486400,30450,30450,30450,30450,0
|
|
20230926,100000,25486400,30450,30450,30450,30450,1
|
|
20230926,095900,25455950,30450,30450,30450,30450,1
|
|
20230926,095800,25425500,30450,30550,30550,30450,435
|
|
20230926,095700,12164300,30550,30550,30550,30550,40
|
|
20230926,095600,10942300,30650,30650,30650,30650,0
|
|
20230926,095500,10942300,30650,30650,30650,30650,0
|
|
20230926,095400,10942300,30650,30650,30650,30650,0
|
|
20230926,095300,10942300,30650,30650,30650,30650,0
|
|
20230926,095200,10942300,30650,30650,30650,30650,3
|
|
20230926,095100,10850350,30700,30650,30700,30650,2
|
|
20230926,095000,10789000,30700,30700,30700,30700,0
|
|
20230926,094900,10789000,30700,30700,30700,30700,0
|
|
20230926,094800,10789000,30700,30700,30700,30700,8
|
|
20230926,094700,10543400,30700,30700,30700,30700,0
|
|
20230926,094600,10543400,30700,30700,30700,30700,0
|
|
20230926,094500,10543400,30700,30700,30700,30700,0
|
|
20230926,094400,10543400,30700,30700,30700,30700,0
|
|
20230926,094300,10543400,30700,30700,30700,30700,0
|
|
20230926,094200,10543400,30700,30700,30700,30700,1
|
|
20230926,094100,10512700,30700,30700,30700,30700,0
|
|
20230926,094000,10512700,30700,30700,30700,30700,0
|
|
20230926,093900,10512700,30700,30700,30700,30700,0
|
|
20230926,093800,10512700,30700,30700,30700,30700,0
|
|
20230926,093700,10512700,30700,30700,30700,30700,0
|
|
20230926,093600,10512700,30700,30700,30700,30700,5
|
|
20230926,093500,10359200,30700,30700,30700,30700,0
|
|
20230926,093400,10359200,30700,30700,30700,30700,1
|
|
20230926,093300,10328500,30700,30650,30700,30650,3
|
|
20230926,093200,10236500,30650,30650,30650,30650,0
|
|
20230926,093100,10236500,30650,30700,30700,30650,77
|
|
20230926,093000,7872650,30950,30950,30950,30950,0
|
|
20230926,092900,7872650,30950,30950,30950,30950,0
|
|
20230926,092800,7872650,30950,30950,30950,30950,0
|
|
20230926,092700,7872650,30950,30950,30950,30950,1
|
|
20230926,092600,7841700,30950,30950,30950,30950,0
|
|
20230926,092500,7841700,30950,30950,30950,30950,1
|
|
20230926,092400,7810750,30950,30950,30950,30950,0
|
|
20230926,092300,7810750,30950,30950,30950,30950,0
|
|
20230926,092200,7810750,30950,30950,30950,30950,0
|
|
20230926,092100,7810750,30950,30950,30950,30950,0
|
|
20230926,092000,7810750,30950,30950,30950,30950,0
|
|
20230926,091900,7810750,30950,30950,30950,30950,0
|
|
20230926,091800,7810750,30950,30950,30950,30950,0
|
|
20230926,091700,7810750,30950,30950,30950,30950,0
|
|
20230926,091600,7810750,30950,30950,30950,30950,1
|
|
20230926,091500,7779800,30800,30800,30800,30800,0
|
|
20230926,091400,7779800,30800,30800,30800,30800,0
|
|
20230926,091300,7779800,30800,30800,30800,30800,0
|
|
20230926,091200,7779800,30800,30800,30800,30800,86
|
|
20230926,091100,5131000,30850,30850,30850,30850,22
|
|
20230926,091000,4452300,30950,30900,30950,30900,141
|
|
20230926,090900,92900,31000,31000,31000,31000,0
|
|
20230926,090800,92900,31000,31000,31000,31000,1
|
|
20230926,090700,61900,30950,30950,30950,30950,0
|
|
20230926,090600,61900,30950,30950,30950,30950,0
|
|
20230926,090500,61900,30950,30950,30950,30950,0
|
|
20230926,090400,61900,30950,30950,30950,30950,0
|
|
20230926,090300,61900,30950,30950,30950,30950,0
|
|
20230926,090200,61900,30950,30950,30950,30950,0
|
|
20230926,090100,61900,30950,30950,30950,30950,0
|
|
20230926,090000,61900,30950,30950,30950,30950,2
|