578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183500,1728875340,20800,20800,20800,20800,772
|
|
20230927,183400,1728875340,20800,20800,20800,20800,0
|
|
20230927,183300,1728875340,20800,20800,20800,20800,0
|
|
20230927,183200,1728875340,20800,20800,20800,20800,0
|
|
20230927,183100,1728875340,20800,20800,20800,20800,0
|
|
20230927,183000,1728875340,20800,20800,20800,20800,0
|
|
20230927,182900,1728875340,20800,20800,20800,20800,0
|
|
20230927,182800,1728875340,20800,20800,20800,20800,0
|
|
20230927,182700,1728875340,20800,20800,20800,20800,0
|
|
20230927,182600,1728875340,20800,20800,20800,20800,0
|
|
20230927,182500,1728875340,20800,20800,20800,20800,0
|
|
20230927,182400,1728875340,20800,20800,20800,20800,0
|
|
20230927,182300,1728875340,20800,20800,20800,20800,0
|
|
20230927,182200,1728875340,20800,20800,20800,20800,0
|
|
20230927,182100,1728875340,20800,20800,20800,20800,0
|
|
20230927,182000,1728875340,20800,20800,20800,20800,0
|
|
20230927,181900,1728875340,20800,20800,20800,20800,0
|
|
20230927,181800,1728875340,20800,20800,20800,20800,0
|
|
20230927,181700,1728875340,20800,20800,20800,20800,0
|
|
20230927,181600,1728875340,20800,20800,20800,20800,0
|
|
20230927,181500,1728875340,20800,20800,20800,20800,0
|
|
20230927,181400,1728875340,20800,20800,20800,20800,0
|
|
20230927,181300,1728875340,20800,20800,20800,20800,0
|
|
20230927,181200,1728875340,20800,20800,20800,20800,0
|
|
20230927,181100,1728875340,20800,20800,20800,20800,0
|
|
20230927,181000,1728875340,20800,20800,20800,20800,0
|
|
20230927,180900,1728875340,20800,20800,20800,20800,0
|
|
20230927,180800,1728875340,20800,20800,20800,20800,0
|
|
20230927,180700,1728875340,20800,20800,20800,20800,0
|
|
20230927,180600,1728875340,20800,20800,20800,20800,0
|
|
20230927,180500,1728875340,20800,20800,20800,20800,772
|
|
20230927,180400,1728875340,20800,20800,20800,20800,0
|
|
20230927,180300,1728875340,20800,20800,20800,20800,0
|
|
20230927,180200,1728875340,20800,20800,20800,20800,0
|
|
20230927,180100,1728875340,20800,20800,20800,20800,0
|
|
20230927,180000,1728875340,20800,20800,20800,20800,0
|
|
20230927,175900,1728875340,20800,20800,20800,20800,0
|
|
20230927,175800,1728875340,20800,20800,20800,20800,0
|
|
20230927,175700,1728875340,20800,20800,20800,20800,0
|
|
20230927,175600,1728875340,20800,20800,20800,20800,0
|
|
20230927,175500,1728875340,20800,20800,20800,20800,0
|
|
20230927,175400,1728875340,20800,20800,20800,20800,0
|
|
20230927,175300,1728875340,20800,20800,20800,20800,0
|
|
20230927,175200,1728875340,20800,20800,20800,20800,0
|
|
20230927,175100,1728875340,20800,20800,20800,20800,0
|
|
20230927,175000,1728875340,20800,20800,20800,20800,0
|
|
20230927,174900,1728875340,20800,20800,20800,20800,0
|
|
20230927,174800,1728875340,20800,20800,20800,20800,0
|
|
20230927,174700,1728875340,20800,20800,20800,20800,0
|
|
20230927,174600,1728875340,20800,20800,20800,20800,0
|
|
20230927,174500,1728875340,20800,20800,20800,20800,0
|
|
20230927,174400,1728875340,20800,20800,20800,20800,0
|
|
20230927,174300,1728875340,20800,20800,20800,20800,0
|
|
20230927,174200,1728875340,20800,20800,20800,20800,0
|
|
20230927,174100,1728875340,20800,20800,20800,20800,0
|
|
20230927,174000,1728875340,20800,20800,20800,20800,0
|
|
20230927,173900,1728875340,20800,20800,20800,20800,0
|
|
20230927,173800,1728875340,20800,20800,20800,20800,0
|
|
20230927,173700,1728875340,20800,20800,20800,20800,0
|
|
20230927,173600,1728875340,20800,20800,20800,20800,0
|
|
20230927,173500,1728875340,20800,20800,20800,20800,772
|
|
20230927,173400,1728875340,20800,20800,20800,20800,0
|
|
20230927,173300,1728875340,20800,20800,20800,20800,0
|
|
20230927,173200,1728875340,20800,20800,20800,20800,0
|
|
20230927,173100,1728875340,20800,20800,20800,20800,0
|
|
20230927,173000,1728875340,20800,20800,20800,20800,0
|
|
20230927,172900,1728875340,20800,20800,20800,20800,0
|
|
20230927,172800,1728875340,20800,20800,20800,20800,0
|
|
20230927,172700,1728875340,20800,20800,20800,20800,0
|
|
20230927,172600,1728875340,20800,20800,20800,20800,0
|
|
20230927,172500,1728875340,20800,20800,20800,20800,0
|
|
20230927,172400,1728875340,20800,20800,20800,20800,0
|
|
20230927,172300,1728875340,20800,20800,20800,20800,0
|
|
20230927,172200,1728875340,20800,20800,20800,20800,0
|
|
20230927,172100,1728875340,20800,20800,20800,20800,0
|
|
20230927,172000,1728875340,20800,20800,20800,20800,0
|
|
20230927,171900,1728875340,20800,20800,20800,20800,0
|
|
20230927,171800,1728875340,20800,20800,20800,20800,0
|
|
20230927,171700,1728875340,20800,20800,20800,20800,0
|
|
20230927,171600,1728875340,20800,20800,20800,20800,0
|
|
20230927,171500,1728875340,20800,20800,20800,20800,0
|
|
20230927,171400,1728875340,20800,20800,20800,20800,0
|
|
20230927,171300,1728875340,20800,20800,20800,20800,0
|
|
20230927,171200,1728875340,20800,20800,20800,20800,0
|
|
20230927,171100,1728875340,20800,20800,20800,20800,0
|
|
20230927,171000,1728875340,20800,20800,20800,20800,0
|
|
20230927,170900,1728875340,20800,20800,20800,20800,0
|
|
20230927,170800,1728875340,20800,20800,20800,20800,0
|
|
20230927,170700,1728875340,20800,20800,20800,20800,0
|
|
20230927,170600,1728875340,20800,20800,20800,20800,0
|
|
20230927,170500,1728875340,20800,20800,20800,20800,772
|
|
20230927,170400,1728875340,20800,20800,20800,20800,0
|
|
20230927,170300,1728875340,20800,20800,20800,20800,0
|
|
20230927,170200,1728875340,20800,20800,20800,20800,0
|
|
20230927,170100,1728875340,20800,20800,20800,20800,0
|
|
20230927,170000,1728875340,20800,20800,20800,20800,0
|
|
20230927,165900,1728875340,20800,20800,20800,20800,0
|
|
20230927,165800,1728875340,20800,20800,20800,20800,0
|
|
20230927,165700,1728875340,20800,20800,20800,20800,0
|
|
20230927,165600,1728875340,20800,20800,20800,20800,0
|
|
20230927,165500,1728875340,20800,20800,20800,20800,0
|
|
20230927,165400,1728875340,20800,20800,20800,20800,0
|
|
20230927,165300,1728875340,20800,20800,20800,20800,0
|
|
20230927,165200,1728875340,20800,20800,20800,20800,0
|
|
20230927,165100,1728875340,20800,20800,20800,20800,0
|
|
20230927,165000,1728875340,20800,20800,20800,20800,0
|
|
20230927,164900,1728875340,20800,20800,20800,20800,0
|
|
20230927,164800,1728875340,20800,20800,20800,20800,0
|
|
20230927,164700,1728875340,20800,20800,20800,20800,0
|
|
20230927,164600,1728875340,20800,20800,20800,20800,0
|
|
20230927,164500,1728875340,20800,20800,20800,20800,0
|
|
20230927,164400,1728875340,20800,20800,20800,20800,0
|
|
20230927,164300,1728875340,20800,20800,20800,20800,0
|
|
20230927,164200,1728875340,20800,20800,20800,20800,0
|
|
20230927,164100,1728875340,20800,20800,20800,20800,0
|
|
20230927,164000,1728875340,20800,20800,20800,20800,0
|
|
20230927,163900,1728875340,20800,20800,20800,20800,0
|
|
20230927,163800,1728875340,20800,20800,20800,20800,0
|
|
20230927,163700,1728875340,20800,20800,20800,20800,0
|
|
20230927,163600,1728875340,20800,20800,20800,20800,0
|
|
20230927,163500,1728875340,20800,20800,20800,20800,772
|
|
20230927,163400,1728875340,20800,20800,20800,20800,0
|
|
20230927,163300,1728875340,20800,20800,20800,20800,0
|
|
20230927,163200,1728875340,20800,20800,20800,20800,0
|
|
20230927,163100,1728875340,20800,20800,20800,20800,0
|
|
20230927,163000,1728875340,20800,20800,20800,20800,0
|
|
20230927,162900,1728875340,20800,20800,20800,20800,0
|
|
20230927,162800,1728875340,20800,20800,20800,20800,0
|
|
20230927,162700,1728875340,20800,20800,20800,20800,0
|
|
20230927,162600,1728875340,20800,20800,20800,20800,0
|
|
20230927,162500,1728875340,20800,20800,20800,20800,0
|
|
20230927,162400,1728875340,20800,20800,20800,20800,0
|
|
20230927,162300,1728875340,20800,20800,20800,20800,0
|
|
20230927,162200,1728875340,20800,20800,20800,20800,0
|
|
20230927,162100,1728875340,20800,20800,20800,20800,0
|
|
20230927,162000,1728875340,20800,20800,20800,20800,0
|
|
20230927,161900,1728875340,20800,20800,20800,20800,0
|
|
20230927,161800,1728875340,20800,20800,20800,20800,0
|
|
20230927,161700,1728875340,20800,20800,20800,20800,0
|
|
20230927,161600,1728875340,20800,20800,20800,20800,0
|
|
20230927,161500,1728875340,20800,20800,20800,20800,0
|
|
20230927,161400,1728875340,20800,20800,20800,20800,0
|
|
20230927,161300,1728875340,20800,20800,20800,20800,0
|
|
20230927,161200,1728875340,20800,20800,20800,20800,0
|
|
20230927,161100,1728875340,20800,20800,20800,20800,0
|
|
20230927,161000,1728875340,20800,20800,20800,20800,0
|
|
20230927,160900,1728875340,20800,20800,20800,20800,0
|
|
20230927,160800,1728875340,20800,20800,20800,20800,0
|
|
20230927,160700,1728875340,20800,20800,20800,20800,0
|
|
20230927,160600,1728875340,20800,20800,20800,20800,0
|
|
20230927,160500,1728875340,20800,20800,20800,20800,772
|
|
20230927,160400,1728875340,20800,20800,20800,20800,0
|
|
20230927,160300,1728875340,20800,20800,20800,20800,0
|
|
20230927,160200,1728875340,20800,20800,20800,20800,0
|
|
20230927,160100,1728875340,20800,20800,20800,20800,0
|
|
20230927,160000,1728875340,20800,20800,20800,20800,0
|
|
20230927,155900,1728875340,20800,20800,20800,20800,0
|
|
20230927,155800,1728875340,20800,20800,20800,20800,0
|
|
20230927,155700,1728875340,20800,20800,20800,20800,0
|
|
20230927,155600,1728875340,20800,20800,20800,20800,0
|
|
20230927,155500,1728875340,20800,20800,20800,20800,0
|
|
20230927,155400,1728875340,20800,20800,20800,20800,0
|
|
20230927,155300,1728875340,20800,20800,20800,20800,0
|
|
20230927,155200,1728875340,20800,20800,20800,20800,0
|
|
20230927,155100,1728875340,20800,20800,20800,20800,0
|
|
20230927,155000,1728875340,20800,20800,20800,20800,0
|
|
20230927,154900,1728875340,20800,20800,20800,20800,0
|
|
20230927,154800,1728875340,20800,20800,20800,20800,0
|
|
20230927,154700,1728875340,20800,20800,20800,20800,0
|
|
20230927,154600,1728875340,20800,20800,20800,20800,0
|
|
20230927,154500,1728875340,20800,20800,20800,20800,0
|
|
20230927,154400,1728875340,20800,20800,20800,20800,0
|
|
20230927,154300,1728875340,20800,20800,20800,20800,0
|
|
20230927,154200,1728875340,20800,20800,20800,20800,0
|
|
20230927,154100,1728875340,20800,20800,20800,20800,0
|
|
20230927,154000,1728875340,20800,20800,20800,20800,0
|
|
20230927,153900,1728875340,20800,20800,20800,20800,0
|
|
20230927,153800,1728875340,20800,20800,20800,20800,0
|
|
20230927,153700,1728875340,20800,20800,20800,20800,0
|
|
20230927,153600,1728875340,20800,20800,20800,20800,0
|
|
20230927,153500,1728875340,20800,20800,20800,20800,772
|
|
20230927,153400,1728875340,20800,20800,20800,20800,0
|
|
20230927,153300,1728875340,20800,20800,20800,20800,0
|
|
20230927,153200,1728875340,20800,20800,20800,20800,0
|
|
20230927,153100,1728875340,20800,20800,20800,20800,0
|
|
20230927,153000,1728875340,20800,20800,20800,20800,772
|
|
20230927,152900,1712817740,20700,20700,20700,20700,0
|
|
20230927,152800,1712817740,20700,20700,20700,20700,0
|
|
20230927,152700,1712817740,20700,20700,20700,20700,0
|
|
20230927,152600,1712817740,20700,20700,20700,20700,0
|
|
20230927,152500,1712817740,20700,20700,20700,20700,0
|
|
20230927,152400,1712817740,20700,20700,20700,20700,0
|
|
20230927,152300,1712817740,20700,20700,20700,20700,0
|
|
20230927,152200,1712817740,20700,20700,20700,20700,0
|
|
20230927,152100,1712817740,20700,20700,20700,20700,0
|
|
20230927,152000,1712817740,20700,20700,20700,20700,0
|
|
20230927,151900,1712817740,20700,20750,20800,20700,271
|
|
20230927,151800,1707185940,20700,20750,20750,20700,73
|
|
20230927,151700,1705671540,20750,20800,20800,20750,363
|
|
20230927,151600,1698130840,20750,20800,20800,20700,139
|
|
20230927,151500,1695243490,20800,20800,20800,20750,180
|
|
20230927,151400,1691500090,20800,20700,20800,20700,131
|
|
20230927,151300,1688777490,20700,20700,20750,20700,212
|
|
20230927,151200,1684383340,20750,20750,20750,20750,29
|
|
20230927,151100,1683781590,20700,20750,20800,20700,504
|
|
20230927,151000,1673337340,20800,20700,20800,20700,465
|
|
20230927,150900,1663691440,20800,20800,20800,20800,136
|
|
20230927,150800,1660862640,20800,20800,20800,20800,102
|
|
20230927,150700,1658741040,20800,20800,20800,20800,134
|
|
20230927,150600,1655953840,20800,20800,20800,20800,109
|
|
20230927,150500,1653686640,20800,20750,20800,20750,133
|
|
20230927,150400,1650925240,20750,20800,20800,20750,124
|
|
20230927,150300,1648347090,20800,20800,20800,20750,159
|
|
20230927,150200,1645044890,20800,20800,20800,20800,117
|
|
20230927,150100,1642611290,20800,20750,20800,20750,409
|
|
20230927,150000,1634118940,20750,20700,20750,20700,143
|
|
20230927,145900,1631152740,20750,20750,20750,20750,345
|
|
20230927,145800,1623993990,20750,20750,20750,20650,115
|
|
20230927,145700,1621609490,20750,20750,20750,20750,115
|
|
20230927,145600,1619223240,20750,20750,20750,20750,94
|
|
20230927,145500,1617272740,20700,20700,20700,20650,161
|
|
20230927,145400,1613940140,20700,20700,20700,20700,126
|
|
20230927,145300,1611331940,20750,20750,20800,20700,239
|
|
20230927,145200,1606370890,20750,20750,20750,20700,106
|
|
20230927,145100,1604171590,20750,20750,20750,20750,120
|
|
20230927,145000,1601681590,20700,20750,20750,20700,77
|
|
20230927,144900,1600084140,20700,20700,20700,20700,152
|
|
20230927,144800,1596937740,20700,20750,20750,20700,230
|
|
20230927,144700,1592171490,20750,20700,20750,20700,89
|
|
20230927,144600,1590327440,20750,20750,20750,20750,70
|
|
20230927,144500,1588874940,20750,20750,20750,20700,74
|
|
20230927,144400,1587339540,20750,20750,20750,20700,207
|
|
20230927,144300,1583049290,20700,20750,20750,20700,42
|
|
20230927,144200,1582177840,20750,20700,20750,20700,119
|
|
20230927,144100,1579712590,20700,20700,20700,20700,81
|
|
20230927,144000,1578035890,20700,20700,20700,20700,122
|
|
20230927,143900,1575510490,20700,20700,20700,20700,75
|
|
20230927,143800,1573957990,20700,20700,20700,20700,77
|
|
20230927,143700,1572364090,20700,20700,20700,20700,131
|
|
20230927,143600,1569652390,20700,20700,20700,20700,66
|
|
20230927,143500,1568286190,20700,20700,20700,20700,93
|
|
20230927,143400,1566361090,20700,20700,20700,20700,113
|
|
20230927,143300,1564021990,20700,20700,20700,20650,78
|
|
20230927,143200,1562407540,20700,20700,20700,20700,78
|
|
20230927,143100,1560792940,20700,20700,20700,20700,89
|
|
20230927,143000,1558950640,20700,20700,20700,20700,124
|
|
20230927,142900,1556383840,20700,20700,20700,20700,70
|
|
20230927,142800,1554934840,20700,20700,20700,20650,134
|
|
20230927,142700,1552162040,20700,20700,20700,20700,159
|
|
20230927,142600,1548870740,20700,20700,20700,20700,70
|
|
20230927,142500,1547421740,20700,20700,20700,20700,71
|
|
20230927,142400,1545952040,20700,20700,20700,20700,287
|
|
20230927,142300,1540011140,20700,20700,20700,20700,73
|
|
20230927,142200,1538500040,20700,20700,20700,20650,135
|
|
20230927,142100,1535707590,20650,20650,20650,20650,1
|
|
20230927,142000,1535686940,20650,20700,20700,20650,198
|
|
20230927,141900,1531592990,20700,20700,20700,20700,66
|
|
20230927,141800,1530226790,20700,20700,20700,20700,74
|
|
20230927,141700,1528694990,20700,20700,20700,20700,70
|
|
20230927,141600,1527245990,20700,20700,20700,20700,70
|
|
20230927,141500,1525796990,20700,20700,20700,20700,71
|
|
20230927,141400,1524327290,20650,20700,20700,20650,84
|
|
20230927,141300,1522590990,20700,20700,20700,20700,67
|
|
20230927,141200,1521204090,20600,20600,20600,20600,258
|
|
20230927,141100,1515889290,20600,20600,20600,20600,73
|
|
20230927,141000,1514385490,20550,20550,20550,20550,32
|
|
20230927,140900,1513727890,20600,20600,20600,20600,50
|
|
20230927,140800,1512697890,20600,20700,20700,20600,605
|
|
20230927,140700,1500198840,20700,20600,20700,20600,71
|
|
20230927,140600,1498729240,20700,20650,20700,20650,72
|
|
20230927,140500,1497240640,20650,20700,20700,20650,85
|
|
20230927,140400,1495483590,20700,20650,20700,20650,97
|
|
20230927,140300,1493478990,20600,20600,20600,20600,69
|
|
20230927,140200,1492057590,20600,20600,20600,20600,97
|
|
20230927,140100,1490059390,20600,20600,20600,20600,70
|
|
20230927,140000,1488617390,20600,20600,20600,20600,104
|
|
20230927,135900,1486474990,20600,20600,20600,20600,72
|
|
20230927,135800,1484991790,20600,20600,20600,20600,34
|
|
20230927,135700,1484291390,20550,20550,20550,20550,89
|
|
20230927,135600,1482462440,20600,20650,20650,20600,198
|
|
20230927,135500,1478379240,20650,20650,20650,20650,45
|
|
20230927,135400,1477449990,20650,20650,20650,20650,68
|
|
20230927,135300,1476045790,20650,20600,20650,20600,83
|
|
20230927,135200,1474332490,20600,20600,20600,20600,94
|
|
20230927,135100,1472396090,20600,20600,20600,20600,93
|
|
20230927,135000,1470480290,20600,20600,20600,20600,69
|
|
20230927,134900,1469058890,20600,20600,20600,20600,66
|
|
20230927,134800,1467699290,20550,20550,20550,20550,31
|
|
20230927,134700,1467062240,20500,20500,20500,20500,0
|
|
20230927,134600,1467062240,20500,20500,20500,20500,50
|
|
20230927,134500,1466037240,20550,20600,20600,20550,61
|
|
20230927,134400,1464783190,20550,20550,20550,20550,0
|
|
20230927,134300,1464783190,20550,20550,20550,20550,286
|
|
20230927,134200,1458905890,20550,20550,20550,20550,500
|
|
20230927,134100,1448630890,20600,20650,20650,20600,1084
|
|
20230927,134000,1426256390,20650,20700,20700,20650,163
|
|
20230927,133900,1422886790,20700,20700,20700,20700,70
|
|
20230927,133800,1421437790,20700,20700,20700,20700,68
|
|
20230927,133700,1420030190,20700,20700,20700,20700,70
|
|
20230927,133600,1418581190,20700,20700,20700,20700,68
|
|
20230927,133500,1417173590,20700,20700,20700,20700,74
|
|
20230927,133400,1415641790,20700,20700,20700,20700,112
|
|
20230927,133300,1413323390,20700,20700,20700,20700,79
|
|
20230927,133200,1411688090,20700,20700,20700,20700,123
|
|
20230927,133100,1409141990,20700,20700,20700,20700,77
|
|
20230927,133000,1407548090,20700,20700,20700,20700,270
|
|
20230927,132900,1401959090,20700,20700,20700,20700,101
|
|
20230927,132800,1399868390,20700,20700,20700,20700,70
|
|
20230927,132700,1398419390,20700,20700,20700,20700,68
|
|
20230927,132600,1397011790,20700,20700,20700,20700,68
|
|
20230927,132500,1395604190,20700,20700,20700,20700,72
|
|
20230927,132400,1394113790,20700,20700,20700,20700,72
|
|
20230927,132300,1392623390,20700,20700,20700,20700,67
|
|
20230927,132200,1391236490,20700,20700,20700,20700,67
|
|
20230927,132100,1389849590,20700,20700,20700,20700,67
|
|
20230927,132000,1388462690,20700,20700,20700,20700,70
|
|
20230927,131900,1387013690,20700,20700,20700,20650,71
|
|
20230927,131800,1385544040,20700,20650,20700,20650,68
|
|
20230927,131700,1384136690,20700,20700,20700,20700,76
|
|
20230927,131600,1382563490,20700,20700,20700,20700,66
|
|
20230927,131500,1381197290,20700,20700,20700,20700,66
|
|
20230927,131400,1379831090,20700,20700,20700,20700,68
|
|
20230927,131300,1378423490,20700,20700,20700,20700,67
|
|
20230927,131200,1377036590,20700,20700,20700,20650,193
|
|
20230927,131100,1373046040,20700,20700,20700,20700,67
|
|
20230927,131000,1371659140,20700,20700,20700,20700,34
|
|
20230927,130900,1370955340,20700,20700,20700,20700,66
|
|
20230927,130800,1369589140,20700,20700,20700,20700,68
|
|
20230927,130700,1368181540,20700,20700,20700,20700,66
|
|
20230927,130600,1366815340,20700,20700,20700,20650,135
|
|
20230927,130500,1364020890,20700,20700,20700,20700,28
|
|
20230927,130400,1363441290,20650,20700,20700,20650,98
|
|
20230927,130300,1361415940,20700,20650,20700,20650,79
|
|
20230927,130200,1359783140,20700,20700,20700,20700,105
|
|
20230927,130100,1357609640,20700,20700,20700,20700,70
|
|
20230927,130000,1356160640,20700,20700,20700,20700,37
|
|
20230927,125900,1355394740,20650,20750,20750,20650,136
|
|
20230927,125800,1352583040,20750,20750,20750,20750,66
|
|
20230927,125700,1351213540,20700,20700,20700,20700,904
|
|
20230927,125600,1332500740,20650,20700,20700,20650,188
|
|
20230927,125500,1328609190,20700,20650,20700,20650,367
|
|
20230927,125400,1321030390,20650,20650,20650,20650,85
|
|
20230927,125300,1319275140,20650,20650,20650,20650,72
|
|
20230927,125200,1317788340,20650,20650,20650,20650,76
|
|
20230927,125100,1316218940,20600,20650,20650,20600,44
|
|
20230927,125000,1315310890,20650,20650,20650,20650,208
|
|
20230927,124900,1311015690,20650,20650,20650,20650,77
|
|
20230927,124800,1309425640,20650,20650,20650,20650,67
|
|
20230927,124700,1308042090,20600,20650,20650,20600,68
|
|
20230927,124600,1306637990,20650,20600,20650,20600,153
|
|
20230927,124500,1303484440,20600,20600,20600,20600,222
|
|
20230927,124400,1298911240,20600,20600,20600,20600,67
|
|
20230927,124300,1297531040,20600,20600,20600,20600,61
|
|
20230927,124200,1296274440,20600,20550,20600,20550,93
|
|
20230927,124100,1294360790,20600,20550,20600,20550,303
|
|
20230927,124000,1288133990,20600,20600,20600,20600,68
|
|
20230927,123900,1286733190,20600,20600,20600,20600,66
|
|
20230927,123800,1285373590,20600,20600,20600,20600,66
|
|
20230927,123700,1284013990,20600,20600,20600,20600,67
|
|
20230927,123600,1282633790,20600,20600,20600,20600,28
|
|
20230927,123500,1282056990,20600,20600,20600,20550,187
|
|
20230927,123400,1278212290,20600,20600,20600,20600,67
|
|
20230927,123300,1276832090,20600,20600,20600,20600,66
|
|
20230927,123200,1275472490,20600,20550,20600,20550,266
|
|
20230927,123100,1270002890,20600,20600,20600,20600,67
|
|
20230927,123000,1268622690,20600,20550,20600,20550,67
|
|
20230927,122900,1267244190,20550,20600,20600,20550,108
|
|
20230927,122800,1265021490,20600,20600,20600,20500,153
|
|
20230927,122700,1261878190,20600,20600,20600,20600,66
|
|
20230927,122600,1260518590,20600,20600,20600,20600,67
|
|
20230927,122500,1259138390,20600,20600,20600,20600,80
|
|
20230927,122400,1257490390,20600,20600,20600,20600,67
|
|
20230927,122300,1256110190,20600,20600,20600,20600,33
|
|
20230927,122200,1255430390,20600,20600,20600,20600,66
|
|
20230927,122100,1254070790,20600,20600,20600,20600,67
|
|
20230927,122000,1252690590,20600,20600,20600,20600,66
|
|
20230927,121900,1251330990,20600,20600,20600,20600,66
|
|
20230927,121800,1249971390,20600,20500,20600,20500,68
|
|
20230927,121700,1248570790,20600,20600,20600,20600,66
|
|
20230927,121600,1247211190,20600,20600,20600,20600,33
|
|
20230927,121500,1246531390,20550,20550,20550,20550,0
|
|
20230927,121400,1246531390,20550,20550,20550,20550,200
|
|
20230927,121300,1242421390,20550,20650,20650,20550,379
|
|
20230927,121200,1234629540,20650,20650,20650,20600,117
|
|
20230927,121100,1232216040,20650,20650,20650,20600,72
|
|
20230927,121000,1230729440,20650,20650,20650,20650,70
|
|
20230927,120900,1229283940,20650,20600,20650,20600,116
|
|
20230927,120800,1226891040,20650,20650,20650,20650,66
|
|
20230927,120700,1225528140,20650,20650,20650,20650,69
|
|
20230927,120600,1224103290,20650,20650,20650,20550,137
|
|
20230927,120500,1221281340,20650,20650,20650,20650,66
|
|
20230927,120400,1219918440,20650,20650,20650,20650,66
|
|
20230927,120300,1218555540,20600,20650,20650,20600,44
|
|
20230927,120200,1217647490,20650,20600,20650,20600,55
|
|
20230927,120100,1216513140,20600,20550,20600,20550,78
|
|
20230927,120000,1214909440,20600,20650,20650,20600,389
|
|
20230927,115900,1206894390,20650,20600,20650,20600,479
|
|
20230927,115800,1197025340,20600,20600,20600,20600,66
|
|
20230927,115700,1195665740,20600,20600,20600,20600,67
|
|
20230927,115600,1194285540,20600,20600,20600,20550,129
|
|
20230927,115500,1191631440,20600,20550,20600,20550,87
|
|
20230927,115400,1189840290,20600,20550,20600,20550,137
|
|
20230927,115300,1187023290,20600,20600,20600,20600,87
|
|
20230927,115200,1185231090,20600,20600,20600,20600,86
|
|
20230927,115100,1183459490,20600,20600,20600,20600,67
|
|
20230927,115000,1182079290,20600,20600,20600,20600,66
|
|
20230927,114900,1180719690,20600,20600,20600,20600,68
|
|
20230927,114800,1179318890,20600,20600,20600,20550,68
|
|
20230927,114700,1177918240,20550,20600,20600,20550,77
|
|
20230927,114600,1176332540,20600,20600,20600,20600,63
|
|
20230927,114500,1175034740,20550,20600,20600,20550,65
|
|
20230927,114400,1173697240,20600,20600,20600,20600,101
|
|
20230927,114300,1171616640,20600,20600,20600,20600,268
|
|
20230927,114200,1166095840,20600,20600,20600,20600,67
|
|
20230927,114100,1164715640,20600,20600,20600,20600,72
|
|
20230927,114000,1163232440,20600,20550,20600,20550,283
|
|
20230927,113900,1157410640,20500,20550,20550,20500,193
|
|
20230927,113800,1153452240,20550,20500,20550,20500,72
|
|
20230927,113700,1151972690,20550,20550,20550,20550,107
|
|
20230927,113600,1149773840,20550,20500,20550,20500,70
|
|
20230927,113500,1148335390,20550,20500,20550,20500,71
|
|
20230927,113400,1146876390,20550,20550,20550,20550,70
|
|
20230927,113300,1145437890,20550,20550,20550,20500,527
|
|
20230927,113200,1134608290,20550,20500,20550,20500,61
|
|
20230927,113100,1133355890,20500,20550,20550,20500,294
|
|
20230927,113000,1127325940,20500,20450,20500,20450,403
|
|
20230927,112900,1119066940,20450,20500,20500,20450,408
|
|
20230927,112800,1110717940,20500,20500,20500,20500,92
|
|
20230927,112700,1108831940,20450,20450,20500,20450,73
|
|
20230927,112600,1107335690,20500,20500,20500,20500,110
|
|
20230927,112500,1105080690,20500,20500,20500,20500,93
|
|
20230927,112400,1103174190,20500,20500,20500,20500,77
|
|
20230927,112300,1101595690,20500,20550,20550,20450,128
|
|
20230927,112200,1098970440,20450,20500,20500,20450,605
|
|
20230927,112100,1086568190,20500,20450,20500,20450,447
|
|
20230927,112000,1077425640,20450,20400,20450,20350,612
|
|
20230927,111900,1064938990,20350,20350,20400,20350,465
|
|
20230927,111800,1055474290,20350,20350,20350,20350,72
|
|
20230927,111700,1054009090,20300,20300,20300,20300,1
|
|
20230927,111600,1053988790,20300,20300,20300,20300,211
|
|
20230927,111500,1049705490,20350,20300,20350,20300,772
|
|
20230927,111400,1034020790,20250,20250,20300,20250,59
|
|
20230927,111300,1032823340,20250,20300,20300,20200,580
|
|
20230927,111200,1021093140,20300,20300,20300,20300,115
|
|
20230927,111100,1018758640,20250,20250,20250,20250,133
|
|
20230927,111000,1016065390,20250,20250,20250,20250,131
|
|
20230927,110900,1013412640,20250,20200,20250,20200,292
|
|
20230927,110800,1007510490,20150,20150,20150,20150,0
|
|
20230927,110700,1007510490,20150,20150,20150,20150,319
|
|
20230927,110600,1001082640,20250,20250,20250,20250,0
|
|
20230927,110500,1001082640,20250,20250,20250,20250,2
|
|
20230927,110400,1001042140,20250,20250,20250,20250,0
|
|
20230927,110300,1001042140,20250,20250,20250,20250,0
|
|
20230927,110200,1001042140,20250,20250,20250,20250,0
|
|
20230927,110100,1001042140,20250,20250,20250,20250,2
|
|
20230927,110000,1001001640,20250,20250,20250,20250,1
|
|
20230927,105900,1000981390,20200,20200,20200,20200,0
|
|
20230927,105800,1000981390,20200,20200,20200,20200,0
|
|
20230927,105700,1000981390,20200,20200,20200,20200,0
|
|
20230927,105600,1000981390,20200,20200,20200,20200,71
|
|
20230927,105500,999547190,20200,20200,20200,20200,0
|
|
20230927,105400,999547190,20200,20200,20200,20200,0
|
|
20230927,105300,999547190,20200,20200,20200,20200,0
|
|
20230927,105200,999547190,20200,20250,20250,20200,200
|
|
20230927,105100,995499840,20300,20350,20350,20300,158
|
|
20230927,105000,992292390,20350,20150,20350,20150,1946
|
|
20230927,104900,952916940,20200,20200,20200,20200,394
|
|
20230927,104800,944958140,20200,20200,20200,20200,0
|
|
20230927,104700,944958140,20200,20150,20200,20150,335
|
|
20230927,104600,938193640,20150,20150,20150,20150,13
|
|
20230927,104500,937931690,20200,20200,20200,20200,0
|
|
20230927,104400,937931690,20200,20200,20200,20200,0
|
|
20230927,104300,937931690,20200,20200,20200,20200,5
|
|
20230927,104200,937830690,20150,20200,20200,20150,44
|
|
20230927,104100,936943790,20200,20200,20200,20200,0
|
|
20230927,104000,936943790,20200,20200,20200,20200,0
|
|
20230927,103900,936943790,20200,20150,20200,20150,67
|
|
20230927,103800,935593340,20200,20150,20200,20150,245
|
|
20230927,103700,930653440,20200,20150,20200,20150,76
|
|
20230927,103600,929121140,20200,20200,20200,20200,0
|
|
20230927,103500,929121140,20200,20200,20200,20200,0
|
|
20230927,103400,929121140,20200,20200,20200,20200,0
|
|
20230927,103300,929121140,20200,20200,20200,20150,84
|
|
20230927,103200,927426590,20200,20150,20200,20150,8
|
|
20230927,103100,927265240,20200,20150,20200,20150,37
|
|
20230927,103000,926519090,20200,20150,20200,20150,150
|
|
20230927,102900,923495540,20150,20150,20150,20150,30
|
|
20230927,102800,922891040,20150,20150,20150,20150,43
|
|
20230927,102700,922024590,20150,20150,20150,20150,449
|
|
20230927,102600,912977240,20150,20150,20150,20150,0
|
|
20230927,102500,912977240,20150,20150,20150,20150,0
|
|
20230927,102400,912977240,20150,20200,20200,20150,109
|
|
20230927,102300,910780440,20200,20200,20200,20200,0
|
|
20230927,102200,910780440,20200,20200,20200,20200,20
|
|
20230927,102100,910376440,20250,20200,20250,20200,23
|
|
20230927,102000,909911690,20200,20150,20200,20150,34
|
|
20230927,101900,909225790,20200,20200,20200,20200,0
|
|
20230927,101800,909225790,20200,20200,20200,20200,0
|
|
20230927,101700,909225790,20200,20200,20200,20200,36
|
|
20230927,101600,908498590,20200,20200,20200,20200,149
|
|
20230927,101500,905488790,20200,20150,20200,20150,220
|
|
20230927,101400,901044840,20200,20200,20200,20200,318
|
|
20230927,101300,894621240,20200,20200,20200,20200,5
|
|
20230927,101200,894520240,20150,20150,20150,20150,1
|
|
20230927,101100,894500090,20150,20150,20150,20150,9
|
|
20230927,101000,894318740,20100,20100,20100,20100,1
|
|
20230927,100900,894298640,20200,20200,20200,20200,0
|
|
20230927,100800,894298640,20200,20150,20200,20150,724
|
|
20230927,100700,879709790,20150,20150,20150,20150,100
|
|
20230927,100600,877694790,20100,20100,20100,20100,120
|
|
20230927,100500,875282790,20050,20050,20050,20050,27
|
|
20230927,100400,874741440,20050,20050,20050,20050,9
|
|
20230927,100300,874560990,20050,20150,20150,20050,539
|
|
20230927,100200,863744440,20150,20100,20150,20100,6
|
|
20230927,100100,863623690,20100,20100,20100,20100,1
|
|
20230927,100000,863603590,20000,20100,20100,20000,41
|
|
20230927,095900,862782290,20050,20050,20050,20050,0
|
|
20230927,095800,862782290,20050,20050,20050,20050,4
|
|
20230927,095700,862702090,20050,20050,20050,20050,513
|
|
20230927,095600,852416440,20000,20000,20000,20000,83
|
|
20230927,095500,850756440,20000,20050,20100,20000,997
|
|
20230927,095400,830807590,20050,20050,20050,20050,50
|
|
20230927,095300,829805090,20050,20050,20050,20050,1729
|
|
20230927,095200,795138640,20050,20050,20050,20050,93
|
|
20230927,095100,793273990,20100,20200,20200,20100,591
|
|
20230927,095000,781394390,20100,20100,20100,20100,1
|
|
20230927,094900,781374290,20100,20100,20100,20100,1
|
|
20230927,094800,781354190,20150,20200,20200,20150,299
|
|
20230927,094700,775319290,20100,20150,20200,20100,1082
|
|
20230927,094600,753533390,20150,20150,20150,20150,105
|
|
20230927,094500,751417640,20100,20100,20100,20100,0
|
|
20230927,094400,751417640,20100,20100,20100,20100,70
|
|
20230927,094300,750010640,20100,20050,20100,20050,116
|
|
20230927,094200,747679540,20100,20100,20100,20100,207
|
|
20230927,094100,743518840,20050,20050,20050,20050,5
|
|
20230927,094000,743418590,20050,20050,20050,20050,1
|
|
20230927,093900,743398540,20100,20100,20100,20100,4
|
|
20230927,093800,743318140,20100,20100,20100,20100,2
|
|
20230927,093700,743277940,20050,20050,20050,20050,36
|
|
20230927,093600,742556140,20100,20100,20100,20050,66
|
|
20230927,093500,741232740,20100,20100,20100,20100,3
|
|
20230927,093400,741172440,20100,20000,20100,20000,552
|
|
20230927,093300,730130840,20000,20100,20100,19980,146
|
|
20230927,093200,727210800,20150,19970,20150,19960,1307
|
|
20230927,093100,701073890,19970,19970,19980,19960,808
|
|
20230927,093000,684945380,19970,19980,19990,19970,897
|
|
20230927,092900,667025390,19980,20000,20000,19980,171
|
|
20230927,092800,663608430,20050,20050,20050,19980,3917
|
|
20230927,092700,585255100,20050,20050,20050,20050,1874
|
|
20230927,092600,547681400,20100,20150,20250,20100,5594
|
|
20230927,092500,435116300,20200,20300,20300,20200,1828
|
|
20230927,092400,398190600,20200,20200,20200,20200,115
|
|
20230927,092300,395867600,20200,20300,20300,20200,469
|
|
20230927,092200,386378000,20300,20300,20300,20200,2625
|
|
20230927,092100,333164500,20350,20350,20350,20350,528
|
|
20230927,092000,322419700,20350,20350,20350,20350,21
|
|
20230927,091900,321992350,20350,20350,20350,20350,241
|
|
20230927,091800,317088000,20350,20350,20350,20350,11
|
|
20230927,091700,316864150,20350,20350,20350,20350,2
|
|
20230927,091600,316823450,20300,20300,20350,20300,393
|
|
20230927,091500,308845500,20300,20300,20350,20300,230
|
|
20230927,091400,304173500,20250,20300,20350,20250,1673
|
|
20230927,091300,270211850,20350,20300,20350,20300,2231
|
|
20230927,091200,224911300,20350,20400,20400,20350,153
|
|
20230927,091100,221796850,20350,20400,20400,20300,3754
|
|
20230927,091000,145470600,20400,20500,20500,20400,2179
|
|
20230927,090900,101018900,20450,20450,20450,20450,120
|
|
20230927,090800,98564900,20450,20450,20450,20400,1127
|
|
20230927,090700,75518550,20450,20450,20450,20450,102
|
|
20230927,090600,73432650,20450,20450,20450,20450,407
|
|
20230927,090500,65109500,20500,20450,20500,20450,182
|
|
20230927,090400,61387500,20500,20450,20500,20450,163
|
|
20230927,090300,58051500,20450,20450,20450,20450,361
|
|
20230927,090200,50669050,20450,20450,20450,20450,137
|
|
20230927,090100,47867400,20450,20550,20550,20450,160
|
|
20230927,090000,44592450,20500,20350,20500,20350,2136
|