654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195100,549891050,31050,31050,31050,31050,446
|
|
20230927,195000,549891050,31050,31050,31050,31050,0
|
|
20230927,194900,549891050,31050,31050,31050,31050,0
|
|
20230927,194800,549891050,31050,31050,31050,31050,0
|
|
20230927,194700,549891050,31050,31050,31050,31050,0
|
|
20230927,194600,549891050,31050,31050,31050,31050,0
|
|
20230927,194500,549891050,31050,31050,31050,31050,0
|
|
20230927,194400,549891050,31050,31050,31050,31050,0
|
|
20230927,194300,549891050,31050,31050,31050,31050,0
|
|
20230927,194200,549891050,31050,31050,31050,31050,0
|
|
20230927,194100,549891050,31050,31050,31050,31050,0
|
|
20230927,194000,549891050,31050,31050,31050,31050,0
|
|
20230927,193900,549891050,31050,31050,31050,31050,0
|
|
20230927,193800,549891050,31050,31050,31050,31050,0
|
|
20230927,193700,549891050,31050,31050,31050,31050,0
|
|
20230927,193600,549891050,31050,31050,31050,31050,0
|
|
20230927,193500,549891050,31050,31050,31050,31050,0
|
|
20230927,193400,549891050,31050,31050,31050,31050,0
|
|
20230927,193300,549891050,31050,31050,31050,31050,0
|
|
20230927,193200,549891050,31050,31050,31050,31050,0
|
|
20230927,193100,549891050,31050,31050,31050,31050,0
|
|
20230927,193000,549891050,31050,31050,31050,31050,0
|
|
20230927,192900,549891050,31050,31050,31050,31050,0
|
|
20230927,192800,549891050,31050,31050,31050,31050,0
|
|
20230927,192700,549891050,31050,31050,31050,31050,0
|
|
20230927,192600,549891050,31050,31050,31050,31050,0
|
|
20230927,192500,549891050,31050,31050,31050,31050,0
|
|
20230927,192400,549891050,31050,31050,31050,31050,0
|
|
20230927,192300,549891050,31050,31050,31050,31050,0
|
|
20230927,192200,549891050,31050,31050,31050,31050,0
|
|
20230927,192100,549891050,31050,31050,31050,31050,446
|
|
20230927,192000,549891050,31050,31050,31050,31050,0
|
|
20230927,191900,549891050,31050,31050,31050,31050,0
|
|
20230927,191800,549891050,31050,31050,31050,31050,0
|
|
20230927,191700,549891050,31050,31050,31050,31050,0
|
|
20230927,191600,549891050,31050,31050,31050,31050,0
|
|
20230927,191500,549891050,31050,31050,31050,31050,0
|
|
20230927,191400,549891050,31050,31050,31050,31050,0
|
|
20230927,191300,549891050,31050,31050,31050,31050,0
|
|
20230927,191200,549891050,31050,31050,31050,31050,0
|
|
20230927,191100,549891050,31050,31050,31050,31050,0
|
|
20230927,191000,549891050,31050,31050,31050,31050,0
|
|
20230927,190900,549891050,31050,31050,31050,31050,0
|
|
20230927,190800,549891050,31050,31050,31050,31050,0
|
|
20230927,190700,549891050,31050,31050,31050,31050,0
|
|
20230927,190600,549891050,31050,31050,31050,31050,0
|
|
20230927,190500,549891050,31050,31050,31050,31050,0
|
|
20230927,190400,549891050,31050,31050,31050,31050,0
|
|
20230927,190300,549891050,31050,31050,31050,31050,0
|
|
20230927,190200,549891050,31050,31050,31050,31050,0
|
|
20230927,190100,549891050,31050,31050,31050,31050,0
|
|
20230927,190000,549891050,31050,31050,31050,31050,0
|
|
20230927,185900,549891050,31050,31050,31050,31050,0
|
|
20230927,185800,549891050,31050,31050,31050,31050,0
|
|
20230927,185700,549891050,31050,31050,31050,31050,0
|
|
20230927,185600,549891050,31050,31050,31050,31050,0
|
|
20230927,185500,549891050,31050,31050,31050,31050,0
|
|
20230927,185400,549891050,31050,31050,31050,31050,0
|
|
20230927,185300,549891050,31050,31050,31050,31050,0
|
|
20230927,185200,549891050,31050,31050,31050,31050,0
|
|
20230927,185100,549891050,31050,31050,31050,31050,446
|
|
20230927,185000,549891050,31050,31050,31050,31050,0
|
|
20230927,184900,549891050,31050,31050,31050,31050,0
|
|
20230927,184800,549891050,31050,31050,31050,31050,0
|
|
20230927,184700,549891050,31050,31050,31050,31050,0
|
|
20230927,184600,549891050,31050,31050,31050,31050,0
|
|
20230927,184500,549891050,31050,31050,31050,31050,0
|
|
20230927,184400,549891050,31050,31050,31050,31050,0
|
|
20230927,184300,549891050,31050,31050,31050,31050,0
|
|
20230927,184200,549891050,31050,31050,31050,31050,0
|
|
20230927,184100,549891050,31050,31050,31050,31050,0
|
|
20230927,184000,549891050,31050,31050,31050,31050,0
|
|
20230927,183900,549891050,31050,31050,31050,31050,0
|
|
20230927,183800,549891050,31050,31050,31050,31050,0
|
|
20230927,183700,549891050,31050,31050,31050,31050,0
|
|
20230927,183600,549891050,31050,31050,31050,31050,0
|
|
20230927,183500,549891050,31050,31050,31050,31050,0
|
|
20230927,183400,549891050,31050,31050,31050,31050,0
|
|
20230927,183300,549891050,31050,31050,31050,31050,0
|
|
20230927,183200,549891050,31050,31050,31050,31050,0
|
|
20230927,183100,549891050,31050,31050,31050,31050,0
|
|
20230927,183000,549891050,31050,31050,31050,31050,0
|
|
20230927,182900,549891050,31050,31050,31050,31050,0
|
|
20230927,182800,549891050,31050,31050,31050,31050,0
|
|
20230927,182700,549891050,31050,31050,31050,31050,0
|
|
20230927,182600,549891050,31050,31050,31050,31050,0
|
|
20230927,182500,549891050,31050,31050,31050,31050,0
|
|
20230927,182400,549891050,31050,31050,31050,31050,0
|
|
20230927,182300,549891050,31050,31050,31050,31050,0
|
|
20230927,182200,549891050,31050,31050,31050,31050,0
|
|
20230927,182100,549891050,31050,31050,31050,31050,446
|
|
20230927,182000,549891050,31050,31050,31050,31050,0
|
|
20230927,181900,549891050,31050,31050,31050,31050,0
|
|
20230927,181800,549891050,31050,31050,31050,31050,0
|
|
20230927,181700,549891050,31050,31050,31050,31050,0
|
|
20230927,181600,549891050,31050,31050,31050,31050,0
|
|
20230927,181500,549891050,31050,31050,31050,31050,0
|
|
20230927,181400,549891050,31050,31050,31050,31050,0
|
|
20230927,181300,549891050,31050,31050,31050,31050,0
|
|
20230927,181200,549891050,31050,31050,31050,31050,0
|
|
20230927,181100,549891050,31050,31050,31050,31050,0
|
|
20230927,181000,549891050,31050,31050,31050,31050,0
|
|
20230927,180900,549891050,31050,31050,31050,31050,0
|
|
20230927,180800,549891050,31050,31050,31050,31050,0
|
|
20230927,180700,549891050,31050,31050,31050,31050,0
|
|
20230927,180600,549891050,31050,31050,31050,31050,0
|
|
20230927,180500,549891050,31050,31050,31050,31050,0
|
|
20230927,180400,549891050,31050,31050,31050,31050,0
|
|
20230927,180300,549891050,31050,31050,31050,31050,0
|
|
20230927,180200,549891050,31050,31050,31050,31050,0
|
|
20230927,180100,549891050,31050,31050,31050,31050,0
|
|
20230927,180000,549891050,31050,31050,31050,31050,0
|
|
20230927,175900,549891050,31050,31050,31050,31050,0
|
|
20230927,175800,549891050,31050,31050,31050,31050,0
|
|
20230927,175700,549891050,31050,31050,31050,31050,0
|
|
20230927,175600,549891050,31050,31050,31050,31050,0
|
|
20230927,175500,549891050,31050,31050,31050,31050,0
|
|
20230927,175400,549891050,31050,31050,31050,31050,0
|
|
20230927,175300,549891050,31050,31050,31050,31050,0
|
|
20230927,175200,549891050,31050,31050,31050,31050,0
|
|
20230927,175100,549891050,31050,31050,31050,31050,446
|
|
20230927,175000,549891050,31050,31050,31050,31050,0
|
|
20230927,174900,549891050,31050,31050,31050,31050,0
|
|
20230927,174800,549891050,31050,31050,31050,31050,0
|
|
20230927,174700,549891050,31050,31050,31050,31050,0
|
|
20230927,174600,549891050,31050,31050,31050,31050,0
|
|
20230927,174500,549891050,31050,31050,31050,31050,0
|
|
20230927,174400,549891050,31050,31050,31050,31050,0
|
|
20230927,174300,549891050,31050,31050,31050,31050,0
|
|
20230927,174200,549891050,31050,31050,31050,31050,0
|
|
20230927,174100,549891050,31050,31050,31050,31050,0
|
|
20230927,174000,549891050,31050,31050,31050,31050,0
|
|
20230927,173900,549891050,31050,31050,31050,31050,0
|
|
20230927,173800,549891050,31050,31050,31050,31050,0
|
|
20230927,173700,549891050,31050,31050,31050,31050,0
|
|
20230927,173600,549891050,31050,31050,31050,31050,0
|
|
20230927,173500,549891050,31050,31050,31050,31050,0
|
|
20230927,173400,549891050,31050,31050,31050,31050,0
|
|
20230927,173300,549891050,31050,31050,31050,31050,0
|
|
20230927,173200,549891050,31050,31050,31050,31050,0
|
|
20230927,173100,549891050,31050,31050,31050,31050,0
|
|
20230927,173000,549891050,31050,31050,31050,31050,0
|
|
20230927,172900,549891050,31050,31050,31050,31050,0
|
|
20230927,172800,549891050,31050,31050,31050,31050,0
|
|
20230927,172700,549891050,31050,31050,31050,31050,0
|
|
20230927,172600,549891050,31050,31050,31050,31050,0
|
|
20230927,172500,549891050,31050,31050,31050,31050,0
|
|
20230927,172400,549891050,31050,31050,31050,31050,0
|
|
20230927,172300,549891050,31050,31050,31050,31050,0
|
|
20230927,172200,549891050,31050,31050,31050,31050,0
|
|
20230927,172100,549891050,31050,31050,31050,31050,446
|
|
20230927,172000,549891050,31050,31050,31050,31050,0
|
|
20230927,171900,549891050,31050,31050,31050,31050,0
|
|
20230927,171800,549891050,31050,31050,31050,31050,0
|
|
20230927,171700,549891050,31050,31050,31050,31050,0
|
|
20230927,171600,549891050,31050,31050,31050,31050,0
|
|
20230927,171500,549891050,31050,31050,31050,31050,0
|
|
20230927,171400,549891050,31050,31050,31050,31050,0
|
|
20230927,171300,549891050,31050,31050,31050,31050,0
|
|
20230927,171200,549891050,31050,31050,31050,31050,0
|
|
20230927,171100,549891050,31050,31050,31050,31050,0
|
|
20230927,171000,549891050,31050,31050,31050,31050,0
|
|
20230927,170900,549891050,31050,31050,31050,31050,0
|
|
20230927,170800,549891050,31050,31050,31050,31050,0
|
|
20230927,170700,549891050,31050,31050,31050,31050,0
|
|
20230927,170600,549891050,31050,31050,31050,31050,0
|
|
20230927,170500,549891050,31050,31050,31050,31050,0
|
|
20230927,170400,549891050,31050,31050,31050,31050,0
|
|
20230927,170300,549891050,31050,31050,31050,31050,0
|
|
20230927,170200,549891050,31050,31050,31050,31050,0
|
|
20230927,170100,549891050,31050,31050,31050,31050,0
|
|
20230927,170000,549891050,31050,31050,31050,31050,0
|
|
20230927,165900,549891050,31050,31050,31050,31050,0
|
|
20230927,165800,549891050,31050,31050,31050,31050,0
|
|
20230927,165700,549891050,31050,31050,31050,31050,0
|
|
20230927,165600,549891050,31050,31050,31050,31050,0
|
|
20230927,165500,549891050,31050,31050,31050,31050,0
|
|
20230927,165400,549891050,31050,31050,31050,31050,0
|
|
20230927,165300,549891050,31050,31050,31050,31050,0
|
|
20230927,165200,549891050,31050,31050,31050,31050,0
|
|
20230927,165100,549891050,31050,31050,31050,31050,446
|
|
20230927,165000,549891050,31050,31050,31050,31050,0
|
|
20230927,164900,549891050,31050,31050,31050,31050,0
|
|
20230927,164800,549891050,31050,31050,31050,31050,0
|
|
20230927,164700,549891050,31050,31050,31050,31050,0
|
|
20230927,164600,549891050,31050,31050,31050,31050,0
|
|
20230927,164500,549891050,31050,31050,31050,31050,0
|
|
20230927,164400,549891050,31050,31050,31050,31050,0
|
|
20230927,164300,549891050,31050,31050,31050,31050,0
|
|
20230927,164200,549891050,31050,31050,31050,31050,0
|
|
20230927,164100,549891050,31050,31050,31050,31050,0
|
|
20230927,164000,549891050,31050,31050,31050,31050,0
|
|
20230927,163900,549891050,31050,31050,31050,31050,0
|
|
20230927,163800,549891050,31050,31050,31050,31050,0
|
|
20230927,163700,549891050,31050,31050,31050,31050,0
|
|
20230927,163600,549891050,31050,31050,31050,31050,0
|
|
20230927,163500,549891050,31050,31050,31050,31050,0
|
|
20230927,163400,549891050,31050,31050,31050,31050,0
|
|
20230927,163300,549891050,31050,31050,31050,31050,0
|
|
20230927,163200,549891050,31050,31050,31050,31050,0
|
|
20230927,163100,549891050,31050,31050,31050,31050,0
|
|
20230927,163000,549891050,31050,31050,31050,31050,0
|
|
20230927,162900,549891050,31050,31050,31050,31050,0
|
|
20230927,162800,549891050,31050,31050,31050,31050,0
|
|
20230927,162700,549891050,31050,31050,31050,31050,0
|
|
20230927,162600,549891050,31050,31050,31050,31050,0
|
|
20230927,162500,549891050,31050,31050,31050,31050,0
|
|
20230927,162400,549891050,31050,31050,31050,31050,0
|
|
20230927,162300,549891050,31050,31050,31050,31050,0
|
|
20230927,162200,549891050,31050,31050,31050,31050,0
|
|
20230927,162100,549891050,31050,31050,31050,31050,446
|
|
20230927,162000,549891050,31050,31050,31050,31050,0
|
|
20230927,161900,549891050,31050,31050,31050,31050,0
|
|
20230927,161800,549891050,31050,31050,31050,31050,0
|
|
20230927,161700,549891050,31050,31050,31050,31050,0
|
|
20230927,161600,549891050,31050,31050,31050,31050,0
|
|
20230927,161500,549891050,31050,31050,31050,31050,0
|
|
20230927,161400,549891050,31050,31050,31050,31050,0
|
|
20230927,161300,549891050,31050,31050,31050,31050,0
|
|
20230927,161200,549891050,31050,31050,31050,31050,0
|
|
20230927,161100,549891050,31050,31050,31050,31050,0
|
|
20230927,161000,549891050,31050,31050,31050,31050,0
|
|
20230927,160900,549891050,31050,31050,31050,31050,0
|
|
20230927,160800,549891050,31050,31050,31050,31050,0
|
|
20230927,160700,549891050,31050,31050,31050,31050,0
|
|
20230927,160600,549891050,31050,31050,31050,31050,0
|
|
20230927,160500,549891050,31050,31050,31050,31050,0
|
|
20230927,160400,549891050,31050,31050,31050,31050,0
|
|
20230927,160300,549891050,31050,31050,31050,31050,0
|
|
20230927,160200,549891050,31050,31050,31050,31050,0
|
|
20230927,160100,549891050,31050,31050,31050,31050,0
|
|
20230927,160000,549891050,31050,31050,31050,31050,0
|
|
20230927,155900,549891050,31050,31050,31050,31050,0
|
|
20230927,155800,549891050,31050,31050,31050,31050,0
|
|
20230927,155700,549891050,31050,31050,31050,31050,0
|
|
20230927,155600,549891050,31050,31050,31050,31050,0
|
|
20230927,155500,549891050,31050,31050,31050,31050,0
|
|
20230927,155400,549891050,31050,31050,31050,31050,0
|
|
20230927,155300,549891050,31050,31050,31050,31050,0
|
|
20230927,155200,549891050,31050,31050,31050,31050,0
|
|
20230927,155100,549891050,31050,31050,31050,31050,446
|
|
20230927,155000,549891050,31050,31050,31050,31050,0
|
|
20230927,154900,549891050,31050,31050,31050,31050,0
|
|
20230927,154800,549891050,31050,31050,31050,31050,0
|
|
20230927,154700,549891050,31050,31050,31050,31050,0
|
|
20230927,154600,549891050,31050,31050,31050,31050,0
|
|
20230927,154500,549891050,31050,31050,31050,31050,0
|
|
20230927,154400,549891050,31050,31050,31050,31050,0
|
|
20230927,154300,549891050,31050,31050,31050,31050,0
|
|
20230927,154200,549891050,31050,31050,31050,31050,0
|
|
20230927,154100,549891050,31050,31050,31050,31050,0
|
|
20230927,154000,549891050,31050,31050,31050,31050,0
|
|
20230927,153900,549891050,31050,31050,31050,31050,0
|
|
20230927,153800,549891050,31050,31050,31050,31050,0
|
|
20230927,153700,549891050,31050,31050,31050,31050,0
|
|
20230927,153600,549891050,31050,31050,31050,31050,0
|
|
20230927,153500,549891050,31050,31050,31050,31050,0
|
|
20230927,153400,549891050,31050,31050,31050,31050,0
|
|
20230927,153300,549891050,31050,31050,31050,31050,0
|
|
20230927,153200,549891050,31050,31050,31050,31050,0
|
|
20230927,153100,549891050,31050,31050,31050,31050,0
|
|
20230927,153000,549891050,31050,31050,31050,31050,446
|
|
20230927,152900,536042750,31650,31650,31650,31650,0
|
|
20230927,152800,536042750,31650,31650,31650,31650,0
|
|
20230927,152700,536042750,31650,31650,31650,31650,0
|
|
20230927,152600,536042750,31650,31650,31650,31650,0
|
|
20230927,152500,536042750,31650,31650,31650,31650,0
|
|
20230927,152400,536042750,31650,31650,31650,31650,0
|
|
20230927,152300,536042750,31650,31650,31650,31650,0
|
|
20230927,152200,536042750,31650,31650,31650,31650,0
|
|
20230927,152100,536042750,31650,31650,31650,31650,0
|
|
20230927,152000,536042750,31650,31650,31650,31650,0
|
|
20230927,151900,536042750,31650,31750,31750,31650,25
|
|
20230927,151800,535250700,31750,31750,31750,31700,20
|
|
20230927,151700,534616400,31850,31950,31950,31850,99
|
|
20230927,151600,531453650,31950,32000,32000,31950,64
|
|
20230927,151500,529408750,32000,32000,32000,32000,64
|
|
20230927,151400,527360750,32000,32000,32000,32000,76
|
|
20230927,151300,524928750,32000,32000,32000,32000,95
|
|
20230927,151200,521888750,32000,32000,32000,32000,74
|
|
20230927,151100,519520750,32000,32000,32000,32000,68
|
|
20230927,151000,517344750,32000,32000,32000,32000,72
|
|
20230927,150900,515040750,32000,32000,32000,32000,186
|
|
20230927,150800,509088750,32000,32000,32000,32000,237
|
|
20230927,150700,501504750,31950,31950,31950,31950,521
|
|
20230927,150600,484858800,31900,31900,31900,31900,0
|
|
20230927,150500,484858800,31900,31900,31900,31900,145
|
|
20230927,150400,480233300,31900,31900,31900,31900,1
|
|
20230927,150300,480201400,31850,31850,31850,31850,2
|
|
20230927,150200,480137700,31850,31850,31850,31850,0
|
|
20230927,150100,480137700,31850,31850,31850,31850,0
|
|
20230927,150000,480137700,31850,31850,31850,31850,151
|
|
20230927,145900,475328350,31900,31900,31900,31900,113
|
|
20230927,145800,471723650,31900,31900,31900,31900,0
|
|
20230927,145700,471723650,31900,31900,31900,31900,0
|
|
20230927,145600,471723650,31900,31900,31900,31900,0
|
|
20230927,145500,471723650,31900,31900,31900,31900,299
|
|
20230927,145400,462185550,31900,31900,31900,31900,144
|
|
20230927,145300,457591950,31850,31850,31850,31850,0
|
|
20230927,145200,457591950,31850,31850,31850,31850,0
|
|
20230927,145100,457591950,31850,31850,31850,31850,1
|
|
20230927,145000,457560100,31850,31850,31850,31850,0
|
|
20230927,144900,457560100,31850,31850,31850,31850,58
|
|
20230927,144800,455712800,31850,31850,31850,31850,1
|
|
20230927,144700,455680950,31850,31850,31850,31850,0
|
|
20230927,144600,455680950,31850,31850,31850,31850,0
|
|
20230927,144500,455680950,31850,31850,31850,31850,0
|
|
20230927,144400,455680950,31850,31850,31850,31850,13
|
|
20230927,144300,455266900,31900,31900,31900,31900,64
|
|
20230927,144200,453225300,31900,31900,31900,31900,50
|
|
20230927,144100,451630300,31900,31900,31900,31900,52
|
|
20230927,144000,449971500,31900,31900,31900,31900,57
|
|
20230927,143900,448153200,31900,31900,31900,31900,74
|
|
20230927,143800,445792600,31900,31900,31900,31900,53
|
|
20230927,143700,444101900,31900,31900,31900,31900,0
|
|
20230927,143600,444101900,31900,31900,31900,31900,51
|
|
20230927,143500,442475000,31900,31900,31900,31900,59
|
|
20230927,143400,440592900,31900,31900,31900,31900,59
|
|
20230927,143300,438710800,31900,31900,31900,31900,1
|
|
20230927,143200,438678900,31850,31850,31850,31850,50
|
|
20230927,143100,437086400,31850,31850,31850,31850,11
|
|
20230927,143000,436736050,31850,31850,31850,31850,63
|
|
20230927,142900,434729500,31800,31800,31800,31800,0
|
|
20230927,142800,434729500,31800,31800,31800,31800,0
|
|
20230927,142700,434729500,31800,31800,31800,31800,0
|
|
20230927,142600,434729500,31800,31800,31800,31800,0
|
|
20230927,142500,434729500,31800,31800,31800,31800,0
|
|
20230927,142400,434729500,31800,31800,31800,31800,0
|
|
20230927,142300,434729500,31800,31800,31800,31800,0
|
|
20230927,142200,434729500,31800,31800,31800,31800,0
|
|
20230927,142100,434729500,31800,31800,31800,31800,0
|
|
20230927,142000,434729500,31800,31800,31800,31800,100
|
|
20230927,141900,431549500,31800,31800,31800,31800,0
|
|
20230927,141800,431549500,31800,31800,31800,31800,0
|
|
20230927,141700,431549500,31800,31800,31800,31800,0
|
|
20230927,141600,431549500,31800,31800,31800,31800,8
|
|
20230927,141500,431295100,31800,31800,31800,31800,0
|
|
20230927,141400,431295100,31800,31800,31800,31800,0
|
|
20230927,141300,431295100,31800,31800,31800,31800,0
|
|
20230927,141200,431295100,31800,31800,31800,31800,5
|
|
20230927,141100,431136100,31800,31800,31800,31800,1
|
|
20230927,141000,431104300,31800,31800,31800,31800,0
|
|
20230927,140900,431104300,31800,31800,31800,31800,1
|
|
20230927,140800,431072500,31850,31850,31850,31850,3
|
|
20230927,140700,430976950,31850,31850,31850,31850,82
|
|
20230927,140600,428365250,31850,31850,31850,31850,0
|
|
20230927,140500,428365250,31850,31900,31900,31850,172
|
|
20230927,140400,422883200,31900,31900,31900,31900,0
|
|
20230927,140300,422883200,31900,31900,31900,31900,69
|
|
20230927,140200,420682100,31900,31900,31900,31900,0
|
|
20230927,140100,420682100,31900,31850,31900,31850,65
|
|
20230927,140000,418608800,31900,31900,31900,31900,0
|
|
20230927,135900,418608800,31900,31900,31900,31900,74
|
|
20230927,135800,416248200,31800,31800,31800,31800,0
|
|
20230927,135700,416248200,31800,31800,31800,31800,0
|
|
20230927,135600,416248200,31800,31800,31800,31800,0
|
|
20230927,135500,416248200,31800,31800,31800,31800,42
|
|
20230927,135400,414912600,31800,31800,31800,31800,0
|
|
20230927,135300,414912600,31800,31800,31800,31800,83
|
|
20230927,135200,412273200,31800,31800,31800,31800,1
|
|
20230927,135100,412241400,31800,31800,31800,31800,74
|
|
20230927,135000,409888200,31800,31800,31800,31800,85
|
|
20230927,134900,407185200,31800,31800,31800,31800,0
|
|
20230927,134800,407185200,31800,31800,31800,31800,84
|
|
20230927,134700,404514000,31800,31800,31800,31800,0
|
|
20230927,134600,404514000,31800,31800,31800,31800,80
|
|
20230927,134500,401970000,31800,31800,31800,31800,0
|
|
20230927,134400,401970000,31800,31850,31850,31800,179
|
|
20230927,134300,396273600,31800,31800,31800,31800,0
|
|
20230927,134200,396273600,31800,31800,31800,31800,4
|
|
20230927,134100,396146400,31750,31750,31750,31750,0
|
|
20230927,134000,396146400,31750,31800,31800,31750,601
|
|
20230927,133900,377039600,31750,31750,31750,31750,7
|
|
20230927,133800,376817350,31750,31750,31750,31750,0
|
|
20230927,133700,376817350,31750,31750,31750,31750,41
|
|
20230927,133600,375515600,31700,31700,31700,31700,0
|
|
20230927,133500,375515600,31700,31700,31700,31700,0
|
|
20230927,133400,375515600,31700,31700,31700,31700,20
|
|
20230927,133300,374881600,31750,31800,31800,31750,923
|
|
20230927,133200,345531350,31850,31850,31850,31850,0
|
|
20230927,133100,345531350,31850,31850,31850,31850,0
|
|
20230927,133000,345531350,31850,31850,31850,31850,0
|
|
20230927,132900,345531350,31850,31850,31850,31850,0
|
|
20230927,132800,345531350,31850,31850,31850,31850,0
|
|
20230927,132700,345531350,31850,31850,31850,31850,0
|
|
20230927,132600,345531350,31850,31850,31850,31850,0
|
|
20230927,132500,345531350,31850,31850,31850,31850,1
|
|
20230927,132400,345499500,31850,31850,31850,31850,0
|
|
20230927,132300,345499500,31850,31850,31850,31850,0
|
|
20230927,132200,345499500,31850,31850,31850,31850,0
|
|
20230927,132100,345499500,31850,31850,31850,31850,0
|
|
20230927,132000,345499500,31850,31850,31850,31850,5
|
|
20230927,131900,345340250,31850,31850,31850,31850,0
|
|
20230927,131800,345340250,31850,31850,31850,31850,0
|
|
20230927,131700,345340250,31850,31850,31850,31850,0
|
|
20230927,131600,345340250,31850,31850,31850,31850,0
|
|
20230927,131500,345340250,31850,31850,31850,31850,0
|
|
20230927,131400,345340250,31850,31850,31850,31850,700
|
|
20230927,131300,323045250,31900,31900,31900,31900,0
|
|
20230927,131200,323045250,31900,31900,31900,31900,0
|
|
20230927,131100,323045250,31900,31900,31900,31900,2
|
|
20230927,131000,322981450,31950,31950,31950,31950,0
|
|
20230927,130900,322981450,31950,31950,31950,31950,0
|
|
20230927,130800,322981450,31950,31950,31950,31950,0
|
|
20230927,130700,322981450,31950,31950,31950,31950,0
|
|
20230927,130600,322981450,31950,31950,31950,31950,3
|
|
20230927,130500,322885600,31900,31900,31900,31900,102
|
|
20230927,130400,319631800,31900,31900,31900,31900,0
|
|
20230927,130300,319631800,31900,31900,31900,31900,0
|
|
20230927,130200,319631800,31900,31900,31900,31900,0
|
|
20230927,130100,319631800,31900,31850,31900,31850,21
|
|
20230927,130000,318961950,31900,31900,31900,31900,0
|
|
20230927,125900,318961950,31900,31850,31900,31850,2
|
|
20230927,125800,318898200,31900,31900,31900,31900,134
|
|
20230927,125700,314623600,31900,31950,31950,31900,14
|
|
20230927,125600,314176400,31950,31950,31950,31950,0
|
|
20230927,125500,314176400,31950,31950,31950,31950,135
|
|
20230927,125400,309863150,31850,31850,31850,31850,0
|
|
20230927,125300,309863150,31850,31850,31850,31850,41
|
|
20230927,125200,308557300,31900,31900,31900,31900,93
|
|
20230927,125100,305590600,31850,31850,31850,31850,111
|
|
20230927,125000,302055250,31850,31750,31850,31750,1997
|
|
20230927,124900,238596550,31750,31750,31750,31750,0
|
|
20230927,124800,238596550,31750,31750,31750,31750,0
|
|
20230927,124700,238596550,31750,31750,31750,31750,104
|
|
20230927,124600,235294550,31700,31700,31700,31700,0
|
|
20230927,124500,235294550,31700,31700,31700,31700,1
|
|
20230927,124400,235262850,31700,31700,31700,31700,40
|
|
20230927,124300,233994850,31700,31700,31700,31700,0
|
|
20230927,124200,233994850,31700,31700,31700,31700,0
|
|
20230927,124100,233994850,31700,31700,31700,31700,131
|
|
20230927,124000,229842150,31650,31650,31650,31650,0
|
|
20230927,123900,229842150,31650,31650,31650,31650,0
|
|
20230927,123800,229842150,31650,31650,31650,31650,0
|
|
20230927,123700,229842150,31650,31650,31650,31650,0
|
|
20230927,123600,229842150,31650,31650,31650,31650,0
|
|
20230927,123500,229842150,31650,31650,31650,31650,0
|
|
20230927,123400,229842150,31650,31650,31650,31650,0
|
|
20230927,123300,229842150,31650,31650,31650,31650,0
|
|
20230927,123200,229842150,31650,31650,31650,31650,0
|
|
20230927,123100,229842150,31650,31650,31650,31650,30
|
|
20230927,123000,228892650,31650,31650,31650,31650,0
|
|
20230927,122900,228892650,31650,31650,31650,31650,0
|
|
20230927,122800,228892650,31650,31650,31650,31650,0
|
|
20230927,122700,228892650,31650,31650,31650,31650,0
|
|
20230927,122600,228892650,31650,31650,31650,31650,0
|
|
20230927,122500,228892650,31650,31650,31650,31650,0
|
|
20230927,122400,228892650,31650,31650,31650,31650,0
|
|
20230927,122300,228892650,31650,31650,31650,31650,0
|
|
20230927,122200,228892650,31650,31650,31650,31650,0
|
|
20230927,122100,228892650,31650,31650,31650,31650,0
|
|
20230927,122000,228892650,31650,31650,31650,31650,115
|
|
20230927,121900,225252900,31650,31650,31650,31650,0
|
|
20230927,121800,225252900,31650,31650,31650,31650,0
|
|
20230927,121700,225252900,31650,31650,31650,31650,0
|
|
20230927,121600,225252900,31650,31650,31650,31650,0
|
|
20230927,121500,225252900,31650,31650,31650,31650,0
|
|
20230927,121400,225252900,31650,31650,31650,31650,0
|
|
20230927,121300,225252900,31650,31650,31650,31650,40
|
|
20230927,121200,223986900,31650,31750,31750,31650,572
|
|
20230927,121100,205857950,31750,31750,31750,31750,0
|
|
20230927,121000,205857950,31750,31750,31750,31750,50
|
|
20230927,120900,204270450,31750,31750,31750,31750,351
|
|
20230927,120800,193126200,31750,31750,31750,31750,0
|
|
20230927,120700,193126200,31750,31750,31750,31750,0
|
|
20230927,120600,193126200,31750,31750,31750,31750,0
|
|
20230927,120500,193126200,31750,31750,31750,31750,0
|
|
20230927,120400,193126200,31750,31750,31750,31750,85
|
|
20230927,120300,190427450,31750,31750,31750,31750,0
|
|
20230927,120200,190427450,31750,31750,31750,31750,3
|
|
20230927,120100,190332200,31750,31750,31750,31750,65
|
|
20230927,120000,188268450,31750,31750,31750,31750,0
|
|
20230927,115900,188268450,31750,31750,31750,31750,0
|
|
20230927,115800,188268450,31750,31750,31750,31750,0
|
|
20230927,115700,188268450,31750,31700,31750,31700,34
|
|
20230927,115600,187190600,31700,31700,31700,31700,0
|
|
20230927,115500,187190600,31700,31700,31700,31700,10
|
|
20230927,115400,186873600,31700,31700,31700,31700,12
|
|
20230927,115300,186493200,31700,31700,31700,31700,12
|
|
20230927,115200,186112800,31700,31700,31700,31700,1
|
|
20230927,115100,186081100,31700,31700,31700,31700,0
|
|
20230927,115000,186081100,31700,31700,31700,31700,0
|
|
20230927,114900,186081100,31700,31700,31700,31700,0
|
|
20230927,114800,186081100,31700,31700,31700,31700,0
|
|
20230927,114700,186081100,31700,31650,31700,31650,22
|
|
20230927,114600,185383750,31700,31700,31700,31700,211
|
|
20230927,114500,178695050,31750,31750,31750,31750,64
|
|
20230927,114400,176663050,31750,31750,31750,31750,23
|
|
20230927,114300,175932800,31800,31800,31800,31800,0
|
|
20230927,114200,175932800,31800,31800,31800,31800,1
|
|
20230927,114100,175901000,31800,31800,31800,31800,1
|
|
20230927,114000,175869200,31800,31800,31800,31800,0
|
|
20230927,113900,175869200,31800,31800,31800,31800,91
|
|
20230927,113800,172975400,31800,31800,31800,31800,44
|
|
20230927,113700,171576200,31850,31850,31850,31850,0
|
|
20230927,113600,171576200,31850,31800,31850,31800,32
|
|
20230927,113500,170557400,31800,31800,31800,31800,52
|
|
20230927,113400,168903800,31800,31850,31850,31800,44
|
|
20230927,113300,167502450,31850,31850,31850,31850,0
|
|
20230927,113200,167502450,31850,31850,31850,31850,58
|
|
20230927,113100,165655150,31850,31850,31850,31850,57
|
|
20230927,113000,163839700,31800,31800,31800,31800,2
|
|
20230927,112900,163776100,31850,31800,31850,31800,55
|
|
20230927,112800,162024850,31850,31800,31850,31800,31
|
|
20230927,112700,161038950,31800,31800,31800,31800,58
|
|
20230927,112600,159194550,31750,31750,31750,31750,61
|
|
20230927,112500,157257800,31750,31750,31750,31750,9
|
|
20230927,112400,156972050,31750,31700,31750,31700,110
|
|
20230927,112300,153482250,31700,31700,31700,31700,158
|
|
20230927,112200,148473650,31700,31700,31700,31700,1
|
|
20230927,112100,148441950,31700,31700,31700,31700,18
|
|
20230927,112000,147871350,31650,31650,31650,31650,51
|
|
20230927,111900,146257200,31600,31600,31600,31600,40
|
|
20230927,111800,144993200,31650,31550,31650,31550,6
|
|
20230927,111700,144803800,31400,31400,31400,31400,0
|
|
20230927,111600,144803800,31400,31400,31400,31400,0
|
|
20230927,111500,144803800,31400,31600,31600,31400,199
|
|
20230927,111400,138524900,31600,31600,31600,31600,22
|
|
20230927,111300,137829700,31600,31600,31600,31600,63
|
|
20230927,111200,135838900,31600,31600,31600,31600,0
|
|
20230927,111100,135838900,31600,31600,31600,31600,0
|
|
20230927,111000,135838900,31600,31600,31600,31600,7
|
|
20230927,110900,135617700,31650,31600,31650,31600,153
|
|
20230927,110800,130780550,31650,31650,31650,31650,43
|
|
20230927,110700,129419600,31600,31600,31600,31600,52
|
|
20230927,110600,127776400,31550,31550,31550,31550,0
|
|
20230927,110500,127776400,31550,31500,31550,31500,45
|
|
20230927,110400,126356850,31650,31450,31750,31450,482
|
|
20230927,110300,111187250,31450,31350,31450,31350,345
|
|
20230927,110200,100363700,31350,31350,31350,31350,100
|
|
20230927,110100,97228700,31350,31350,31350,31350,0
|
|
20230927,110000,97228700,31350,31350,31350,31350,87
|
|
20230927,105900,94501250,31350,31350,31350,31350,58
|
|
20230927,105800,92682950,31350,31300,31400,31300,428
|
|
20230927,105700,79263600,31350,31350,31350,31350,103
|
|
20230927,105600,76034550,31350,31200,31350,31200,396
|
|
20230927,105500,63654350,31200,31200,31200,31200,23
|
|
20230927,105400,62936750,31200,31200,31200,31200,54
|
|
20230927,105300,61251950,31150,31150,31150,31150,11
|
|
20230927,105200,60909300,31150,31150,31150,31150,46
|
|
20230927,105100,59476400,31100,31100,31100,31100,0
|
|
20230927,105000,59476400,31100,31100,31100,31100,50
|
|
20230927,104900,57921400,31100,31100,31100,31100,0
|
|
20230927,104800,57921400,31100,31100,31100,31100,50
|
|
20230927,104700,56366400,31050,31050,31050,31050,0
|
|
20230927,104600,56366400,31050,31050,31050,31050,0
|
|
20230927,104500,56366400,31050,31050,31050,31050,0
|
|
20230927,104400,56366400,31050,31050,31050,31050,0
|
|
20230927,104300,56366400,31050,31100,31100,31050,90
|
|
20230927,104200,53569400,31150,31150,31150,31150,0
|
|
20230927,104100,53569400,31150,31150,31150,31150,0
|
|
20230927,104000,53569400,31150,31150,31150,31150,1
|
|
20230927,103900,53538250,31100,31100,31100,31100,0
|
|
20230927,103800,53538250,31100,31100,31100,31100,0
|
|
20230927,103700,53538250,31100,31100,31100,31100,0
|
|
20230927,103600,53538250,31100,31100,31100,31100,0
|
|
20230927,103500,53538250,31100,31100,31100,31100,0
|
|
20230927,103400,53538250,31100,31100,31100,31100,0
|
|
20230927,103300,53538250,31100,31100,31100,31100,0
|
|
20230927,103200,53538250,31100,31100,31100,31100,0
|
|
20230927,103100,53538250,31100,31100,31100,31100,0
|
|
20230927,103000,53538250,31100,31100,31100,31100,0
|
|
20230927,102900,53538250,31100,31100,31100,31100,0
|
|
20230927,102800,53538250,31100,31100,31100,31100,0
|
|
20230927,102700,53538250,31100,31100,31100,31100,0
|
|
20230927,102600,53538250,31100,31100,31100,31100,24
|
|
20230927,102500,52791850,31100,31100,31100,31100,0
|
|
20230927,102400,52791850,31100,31100,31100,31100,0
|
|
20230927,102300,52791850,31100,31100,31100,31100,0
|
|
20230927,102200,52791850,31100,31100,31100,31100,9
|
|
20230927,102100,52511950,31100,31100,31100,31100,0
|
|
20230927,102000,52511950,31100,31100,31100,31100,0
|
|
20230927,101900,52511950,31100,31100,31100,31100,0
|
|
20230927,101800,52511950,31100,31100,31100,31100,0
|
|
20230927,101700,52511950,31100,31100,31100,31100,0
|
|
20230927,101600,52511950,31100,31100,31100,31100,5
|
|
20230927,101500,52356450,31200,31200,31200,31200,0
|
|
20230927,101400,52356450,31200,31200,31200,31200,0
|
|
20230927,101300,52356450,31200,31200,31200,31200,0
|
|
20230927,101200,52356450,31200,31200,31200,31200,5
|
|
20230927,101100,52200450,31200,31200,31200,31200,0
|
|
20230927,101000,52200450,31200,31200,31200,31200,1
|
|
20230927,100900,52169250,31150,31150,31150,31150,0
|
|
20230927,100800,52169250,31150,31150,31150,31150,0
|
|
20230927,100700,52169250,31150,31150,31150,31150,2
|
|
20230927,100600,52106950,31150,31150,31150,31150,0
|
|
20230927,100500,52106950,31150,31150,31150,31150,0
|
|
20230927,100400,52106950,31150,31150,31150,31150,0
|
|
20230927,100300,52106950,31150,31200,31200,31150,110
|
|
20230927,100200,48675450,31200,31200,31200,31200,3
|
|
20230927,100100,48581850,31250,31250,31250,31250,0
|
|
20230927,100000,48581850,31250,31250,31250,31250,0
|
|
20230927,095900,48581850,31250,31250,31250,31250,12
|
|
20230927,095800,48206850,31250,31250,31250,31250,20
|
|
20230927,095700,47581850,31250,31250,31250,31250,0
|
|
20230927,095600,47581850,31250,31250,31250,31250,21
|
|
20230927,095500,46925600,31250,31250,31250,31250,0
|
|
20230927,095400,46925600,31250,31250,31250,31250,22
|
|
20230927,095300,46238100,31150,31150,31150,31150,0
|
|
20230927,095200,46238100,31150,31250,31250,31150,13
|
|
20230927,095100,45832150,31250,31250,31250,31250,11
|
|
20230927,095000,45488400,31250,31250,31250,31250,21
|
|
20230927,094900,44832150,31250,31250,31250,31250,0
|
|
20230927,094800,44832150,31250,31250,31250,31250,11
|
|
20230927,094700,44488400,31200,31200,31200,31200,10
|
|
20230927,094600,44176400,31200,31200,31200,31200,10
|
|
20230927,094500,43864400,31250,31250,31250,31250,72
|
|
20230927,094400,41614400,31250,31250,31250,31250,1
|
|
20230927,094300,41583150,31250,31250,31250,31250,10
|
|
20230927,094200,41270650,31250,31250,31250,31250,11
|
|
20230927,094100,40926900,31250,31250,31250,31250,13
|
|
20230927,094000,40520650,31250,31250,31250,31250,21
|
|
20230927,093900,39864400,31200,31200,31200,31200,0
|
|
20230927,093800,39864400,31200,31200,31200,31200,11
|
|
20230927,093700,39521200,31200,31200,31200,31200,18
|
|
20230927,093600,38959600,31150,31150,31150,31150,3
|
|
20230927,093500,38866150,31200,31200,31200,31200,10
|
|
20230927,093400,38554150,31200,31200,31200,31200,23
|
|
20230927,093300,37836550,31200,31200,31200,31200,10
|
|
20230927,093200,37524550,31200,31200,31200,31200,11
|
|
20230927,093100,37181350,31150,31050,31150,31050,306
|
|
20230927,093000,27675850,31050,31050,31050,31050,21
|
|
20230927,092900,27023800,31050,31050,31050,31050,12
|
|
20230927,092800,26651200,31050,31050,31050,31050,0
|
|
20230927,092700,26651200,31050,31100,31100,31050,21
|
|
20230927,092600,25998650,31100,31100,31100,31100,11
|
|
20230927,092500,25656550,31050,31050,31050,31050,0
|
|
20230927,092400,25656550,31050,31050,31050,31050,100
|
|
20230927,092300,22551550,30950,31200,31200,30950,118
|
|
20230927,092200,18887000,31250,31250,31250,31250,21
|
|
20230927,092100,18230750,31250,31250,31250,31250,0
|
|
20230927,092000,18230750,31250,31250,31250,31250,21
|
|
20230927,091900,17574500,31250,31250,31250,31250,0
|
|
20230927,091800,17574500,31250,31250,31250,31250,21
|
|
20230927,091700,16918250,31250,31250,31250,31250,1
|
|
20230927,091600,16887000,31250,31250,31250,31250,15
|
|
20230927,091500,16418250,31200,31250,31250,31200,17
|
|
20230927,091400,15887350,31200,31200,31200,31200,19
|
|
20230927,091300,15294550,31100,31100,31100,31100,2
|
|
20230927,091200,15232350,31000,31000,31000,31000,15
|
|
20230927,091100,14767350,31000,31000,31000,31000,89
|
|
20230927,091000,12008350,30950,31000,31000,30950,11
|
|
20230927,090900,11667450,30950,30900,30950,30900,17
|
|
20230927,090800,11141900,30900,30900,30900,30900,0
|
|
20230927,090700,11141900,30900,30900,30900,30900,21
|
|
20230927,090600,10493000,30900,30900,30900,30900,11
|
|
20230927,090500,10153100,30850,30850,30850,30850,127
|
|
20230927,090400,6235150,30750,30750,30750,30750,0
|
|
20230927,090300,6235150,30750,30850,30850,30750,35
|
|
20230927,090200,5157900,30850,30850,30850,30850,25
|
|
20230927,090100,4386650,30850,30800,30850,30800,29
|
|
20230927,090000,3492500,30800,31350,31350,30800,112
|