583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,184000,1068916000,462000,462000,462000,462000,36
|
|
20230927,183900,1068916000,462000,462000,462000,462000,0
|
|
20230927,183800,1068916000,462000,462000,462000,462000,0
|
|
20230927,183700,1068916000,462000,462000,462000,462000,0
|
|
20230927,183600,1068916000,462000,462000,462000,462000,0
|
|
20230927,183500,1068916000,462000,462000,462000,462000,0
|
|
20230927,183400,1068916000,462000,462000,462000,462000,0
|
|
20230927,183300,1068916000,462000,462000,462000,462000,0
|
|
20230927,183200,1068916000,462000,462000,462000,462000,0
|
|
20230927,183100,1068916000,462000,462000,462000,462000,0
|
|
20230927,183000,1068916000,462000,462000,462000,462000,0
|
|
20230927,182900,1068916000,462000,462000,462000,462000,0
|
|
20230927,182800,1068916000,462000,462000,462000,462000,0
|
|
20230927,182700,1068916000,462000,462000,462000,462000,0
|
|
20230927,182600,1068916000,462000,462000,462000,462000,0
|
|
20230927,182500,1068916000,462000,462000,462000,462000,0
|
|
20230927,182400,1068916000,462000,462000,462000,462000,0
|
|
20230927,182300,1068916000,462000,462000,462000,462000,0
|
|
20230927,182200,1068916000,462000,462000,462000,462000,0
|
|
20230927,182100,1068916000,462000,462000,462000,462000,0
|
|
20230927,182000,1068916000,462000,462000,462000,462000,0
|
|
20230927,181900,1068916000,462000,462000,462000,462000,0
|
|
20230927,181800,1068916000,462000,462000,462000,462000,0
|
|
20230927,181700,1068916000,462000,462000,462000,462000,0
|
|
20230927,181600,1068916000,462000,462000,462000,462000,0
|
|
20230927,181500,1068916000,462000,462000,462000,462000,0
|
|
20230927,181400,1068916000,462000,462000,462000,462000,0
|
|
20230927,181300,1068916000,462000,462000,462000,462000,0
|
|
20230927,181200,1068916000,462000,462000,462000,462000,0
|
|
20230927,181100,1068916000,462000,462000,462000,462000,0
|
|
20230927,181000,1068916000,462000,462000,462000,462000,36
|
|
20230927,180900,1068916000,462000,462000,462000,462000,0
|
|
20230927,180800,1068916000,462000,462000,462000,462000,0
|
|
20230927,180700,1068916000,462000,462000,462000,462000,0
|
|
20230927,180600,1068916000,462000,462000,462000,462000,0
|
|
20230927,180500,1068916000,462000,462000,462000,462000,0
|
|
20230927,180400,1068916000,462000,462000,462000,462000,0
|
|
20230927,180300,1068916000,462000,462000,462000,462000,0
|
|
20230927,180200,1068916000,462000,462000,462000,462000,0
|
|
20230927,180100,1068916000,462000,462000,462000,462000,0
|
|
20230927,180000,1068916000,462000,462000,462000,462000,0
|
|
20230927,175900,1068916000,462000,462000,462000,462000,0
|
|
20230927,175800,1068916000,462000,462000,462000,462000,0
|
|
20230927,175700,1068916000,462000,462000,462000,462000,0
|
|
20230927,175600,1068916000,462000,462000,462000,462000,0
|
|
20230927,175500,1068916000,462000,462000,462000,462000,0
|
|
20230927,175400,1068916000,462000,462000,462000,462000,0
|
|
20230927,175300,1068916000,462000,462000,462000,462000,0
|
|
20230927,175200,1068916000,462000,462000,462000,462000,0
|
|
20230927,175100,1068916000,462000,462000,462000,462000,0
|
|
20230927,175000,1068916000,462000,462000,462000,462000,0
|
|
20230927,174900,1068916000,462000,462000,462000,462000,0
|
|
20230927,174800,1068916000,462000,462000,462000,462000,0
|
|
20230927,174700,1068916000,462000,462000,462000,462000,0
|
|
20230927,174600,1068916000,462000,462000,462000,462000,0
|
|
20230927,174500,1068916000,462000,462000,462000,462000,0
|
|
20230927,174400,1068916000,462000,462000,462000,462000,0
|
|
20230927,174300,1068916000,462000,462000,462000,462000,0
|
|
20230927,174200,1068916000,462000,462000,462000,462000,0
|
|
20230927,174100,1068916000,462000,462000,462000,462000,0
|
|
20230927,174000,1068916000,462000,462000,462000,462000,36
|
|
20230927,173900,1068916000,462000,462000,462000,462000,0
|
|
20230927,173800,1068916000,462000,462000,462000,462000,0
|
|
20230927,173700,1068916000,462000,462000,462000,462000,0
|
|
20230927,173600,1068916000,462000,462000,462000,462000,0
|
|
20230927,173500,1068916000,462000,462000,462000,462000,0
|
|
20230927,173400,1068916000,462000,462000,462000,462000,0
|
|
20230927,173300,1068916000,462000,462000,462000,462000,0
|
|
20230927,173200,1068916000,462000,462000,462000,462000,0
|
|
20230927,173100,1068916000,462000,462000,462000,462000,0
|
|
20230927,173000,1068916000,462000,462000,462000,462000,0
|
|
20230927,172900,1068916000,462000,462000,462000,462000,0
|
|
20230927,172800,1068916000,462000,462000,462000,462000,0
|
|
20230927,172700,1068916000,462000,462000,462000,462000,0
|
|
20230927,172600,1068916000,462000,462000,462000,462000,0
|
|
20230927,172500,1068916000,462000,462000,462000,462000,0
|
|
20230927,172400,1068916000,462000,462000,462000,462000,0
|
|
20230927,172300,1068916000,462000,462000,462000,462000,0
|
|
20230927,172200,1068916000,462000,462000,462000,462000,0
|
|
20230927,172100,1068916000,462000,462000,462000,462000,0
|
|
20230927,172000,1068916000,462000,462000,462000,462000,0
|
|
20230927,171900,1068916000,462000,462000,462000,462000,0
|
|
20230927,171800,1068916000,462000,462000,462000,462000,0
|
|
20230927,171700,1068916000,462000,462000,462000,462000,0
|
|
20230927,171600,1068916000,462000,462000,462000,462000,0
|
|
20230927,171500,1068916000,462000,462000,462000,462000,0
|
|
20230927,171400,1068916000,462000,462000,462000,462000,0
|
|
20230927,171300,1068916000,462000,462000,462000,462000,0
|
|
20230927,171200,1068916000,462000,462000,462000,462000,0
|
|
20230927,171100,1068916000,462000,462000,462000,462000,0
|
|
20230927,171000,1068916000,462000,462000,462000,462000,36
|
|
20230927,170900,1068916000,462000,462000,462000,462000,0
|
|
20230927,170800,1068916000,462000,462000,462000,462000,0
|
|
20230927,170700,1068916000,462000,462000,462000,462000,0
|
|
20230927,170600,1068916000,462000,462000,462000,462000,0
|
|
20230927,170500,1068916000,462000,462000,462000,462000,0
|
|
20230927,170400,1068916000,462000,462000,462000,462000,0
|
|
20230927,170300,1068916000,462000,462000,462000,462000,0
|
|
20230927,170200,1068916000,462000,462000,462000,462000,0
|
|
20230927,170100,1068916000,462000,462000,462000,462000,0
|
|
20230927,170000,1068916000,462000,462000,462000,462000,0
|
|
20230927,165900,1068916000,462000,462000,462000,462000,0
|
|
20230927,165800,1068916000,462000,462000,462000,462000,0
|
|
20230927,165700,1068916000,462000,462000,462000,462000,0
|
|
20230927,165600,1068916000,462000,462000,462000,462000,0
|
|
20230927,165500,1068916000,462000,462000,462000,462000,0
|
|
20230927,165400,1068916000,462000,462000,462000,462000,0
|
|
20230927,165300,1068916000,462000,462000,462000,462000,0
|
|
20230927,165200,1068916000,462000,462000,462000,462000,0
|
|
20230927,165100,1068916000,462000,462000,462000,462000,0
|
|
20230927,165000,1068916000,462000,462000,462000,462000,0
|
|
20230927,164900,1068916000,462000,462000,462000,462000,0
|
|
20230927,164800,1068916000,462000,462000,462000,462000,0
|
|
20230927,164700,1068916000,462000,462000,462000,462000,0
|
|
20230927,164600,1068916000,462000,462000,462000,462000,0
|
|
20230927,164500,1068916000,462000,462000,462000,462000,0
|
|
20230927,164400,1068916000,462000,462000,462000,462000,0
|
|
20230927,164300,1068916000,462000,462000,462000,462000,0
|
|
20230927,164200,1068916000,462000,462000,462000,462000,0
|
|
20230927,164100,1068916000,462000,462000,462000,462000,0
|
|
20230927,164000,1068916000,462000,462000,462000,462000,36
|
|
20230927,163900,1068916000,462000,462000,462000,462000,0
|
|
20230927,163800,1068916000,462000,462000,462000,462000,0
|
|
20230927,163700,1068916000,462000,462000,462000,462000,0
|
|
20230927,163600,1068916000,462000,462000,462000,462000,0
|
|
20230927,163500,1068916000,462000,462000,462000,462000,0
|
|
20230927,163400,1068916000,462000,462000,462000,462000,0
|
|
20230927,163300,1068916000,462000,462000,462000,462000,0
|
|
20230927,163200,1068916000,462000,462000,462000,462000,0
|
|
20230927,163100,1068916000,462000,462000,462000,462000,0
|
|
20230927,163000,1068916000,462000,462000,462000,462000,0
|
|
20230927,162900,1068916000,462000,462000,462000,462000,0
|
|
20230927,162800,1068916000,462000,462000,462000,462000,0
|
|
20230927,162700,1068916000,462000,462000,462000,462000,0
|
|
20230927,162600,1068916000,462000,462000,462000,462000,0
|
|
20230927,162500,1068916000,462000,462000,462000,462000,0
|
|
20230927,162400,1068916000,462000,462000,462000,462000,0
|
|
20230927,162300,1068916000,462000,462000,462000,462000,0
|
|
20230927,162200,1068916000,462000,462000,462000,462000,0
|
|
20230927,162100,1068916000,462000,462000,462000,462000,0
|
|
20230927,162000,1068916000,462000,462000,462000,462000,0
|
|
20230927,161900,1068916000,462000,462000,462000,462000,0
|
|
20230927,161800,1068916000,462000,462000,462000,462000,0
|
|
20230927,161700,1068916000,462000,462000,462000,462000,0
|
|
20230927,161600,1068916000,462000,462000,462000,462000,0
|
|
20230927,161500,1068916000,462000,462000,462000,462000,0
|
|
20230927,161400,1068916000,462000,462000,462000,462000,0
|
|
20230927,161300,1068916000,462000,462000,462000,462000,0
|
|
20230927,161200,1068916000,462000,462000,462000,462000,0
|
|
20230927,161100,1068916000,462000,462000,462000,462000,0
|
|
20230927,161000,1068916000,462000,462000,462000,462000,36
|
|
20230927,160900,1068916000,462000,462000,462000,462000,0
|
|
20230927,160800,1068916000,462000,462000,462000,462000,0
|
|
20230927,160700,1068916000,462000,462000,462000,462000,0
|
|
20230927,160600,1068916000,462000,462000,462000,462000,0
|
|
20230927,160500,1068916000,462000,462000,462000,462000,0
|
|
20230927,160400,1068916000,462000,462000,462000,462000,0
|
|
20230927,160300,1068916000,462000,462000,462000,462000,0
|
|
20230927,160200,1068916000,462000,462000,462000,462000,0
|
|
20230927,160100,1068916000,462000,462000,462000,462000,0
|
|
20230927,160000,1068916000,462000,462000,462000,462000,0
|
|
20230927,155900,1068916000,462000,462000,462000,462000,0
|
|
20230927,155800,1068916000,462000,462000,462000,462000,0
|
|
20230927,155700,1068916000,462000,462000,462000,462000,0
|
|
20230927,155600,1068916000,462000,462000,462000,462000,0
|
|
20230927,155500,1068916000,462000,462000,462000,462000,0
|
|
20230927,155400,1068916000,462000,462000,462000,462000,0
|
|
20230927,155300,1068916000,462000,462000,462000,462000,0
|
|
20230927,155200,1068916000,462000,462000,462000,462000,0
|
|
20230927,155100,1068916000,462000,462000,462000,462000,0
|
|
20230927,155000,1068916000,462000,462000,462000,462000,0
|
|
20230927,154900,1068916000,462000,462000,462000,462000,0
|
|
20230927,154800,1068916000,462000,462000,462000,462000,0
|
|
20230927,154700,1068916000,462000,462000,462000,462000,0
|
|
20230927,154600,1068916000,462000,462000,462000,462000,0
|
|
20230927,154500,1068916000,462000,462000,462000,462000,0
|
|
20230927,154400,1068916000,462000,462000,462000,462000,0
|
|
20230927,154300,1068916000,462000,462000,462000,462000,0
|
|
20230927,154200,1068916000,462000,462000,462000,462000,0
|
|
20230927,154100,1068916000,462000,462000,462000,462000,0
|
|
20230927,154000,1068916000,462000,462000,462000,462000,36
|
|
20230927,153900,1068916000,462000,462000,462000,462000,0
|
|
20230927,153800,1068916000,462000,462000,462000,462000,0
|
|
20230927,153700,1068916000,462000,462000,462000,462000,0
|
|
20230927,153600,1068916000,462000,462000,462000,462000,0
|
|
20230927,153500,1068916000,462000,462000,462000,462000,0
|
|
20230927,153400,1068916000,462000,462000,462000,462000,0
|
|
20230927,153300,1068916000,462000,462000,462000,462000,0
|
|
20230927,153200,1068916000,462000,462000,462000,462000,0
|
|
20230927,153100,1068916000,462000,462000,462000,462000,0
|
|
20230927,153000,1068916000,462000,462000,462000,462000,36
|
|
20230927,152900,1052284000,462000,462000,462000,462000,0
|
|
20230927,152800,1052284000,462000,462000,462000,462000,0
|
|
20230927,152700,1052284000,462000,462000,462000,462000,0
|
|
20230927,152600,1052284000,462000,462000,462000,462000,0
|
|
20230927,152500,1052284000,462000,462000,462000,462000,0
|
|
20230927,152400,1052284000,462000,462000,462000,462000,0
|
|
20230927,152300,1052284000,462000,462000,462000,462000,0
|
|
20230927,152200,1052284000,462000,462000,462000,462000,0
|
|
20230927,152100,1052284000,462000,462000,462000,462000,0
|
|
20230927,152000,1052284000,462000,462000,462000,462000,0
|
|
20230927,151900,1052284000,462000,462000,462000,462000,1
|
|
20230927,151800,1051822000,462000,462000,462000,462000,0
|
|
20230927,151700,1051822000,462000,462000,462000,462000,2
|
|
20230927,151600,1050898000,464000,464000,464000,464000,0
|
|
20230927,151500,1050898000,464000,464000,464000,464000,7
|
|
20230927,151400,1047650000,464000,464000,464000,464000,2
|
|
20230927,151300,1046722000,464000,465000,465000,464000,6
|
|
20230927,151200,1043937000,464000,462000,464000,462000,20
|
|
20230927,151100,1034661000,462000,462000,462000,462000,0
|
|
20230927,151000,1034661000,462000,462000,462000,462000,2
|
|
20230927,150900,1033737000,462000,462000,462000,462000,2
|
|
20230927,150800,1032813000,462000,462000,462000,462000,2
|
|
20230927,150700,1031889000,462000,462000,462000,462000,2
|
|
20230927,150600,1030965000,462000,462000,462000,462000,2
|
|
20230927,150500,1030041000,462000,462000,462000,462000,0
|
|
20230927,150400,1030041000,462000,462000,462000,462000,2
|
|
20230927,150300,1029117000,462000,462000,462000,462000,2
|
|
20230927,150200,1028193000,462000,462000,462000,462000,2
|
|
20230927,150100,1027269000,462000,462000,462000,462000,2
|
|
20230927,150000,1026345000,464000,464000,464000,464000,6
|
|
20230927,145900,1023561000,461000,461000,461000,461000,2
|
|
20230927,145800,1022639000,462500,462500,462500,462500,3
|
|
20230927,145700,1021251500,462500,462500,462500,462500,2
|
|
20230927,145600,1020326500,461000,463000,463000,461000,32
|
|
20230927,145500,1005555500,463000,463000,463000,463000,2
|
|
20230927,145400,1004629500,463000,462500,463000,462500,16
|
|
20230927,145300,997228000,462000,462000,462000,462000,2
|
|
20230927,145200,996304000,462000,462000,462000,462000,2
|
|
20230927,145100,995380000,462000,461500,462000,461500,6
|
|
20230927,145000,992609000,461500,461500,461500,461500,2
|
|
20230927,144900,991686000,463500,463500,463500,463500,0
|
|
20230927,144800,991686000,463500,463500,463500,463500,10
|
|
20230927,144700,987051000,463500,463500,463500,463500,3
|
|
20230927,144600,985660500,463500,464000,464000,463500,5
|
|
20230927,144500,983342000,463500,465000,465000,463500,4
|
|
20230927,144400,981485000,464500,464500,464500,464500,0
|
|
20230927,144300,981485000,464500,464500,464500,464500,5
|
|
20230927,144200,979162500,464500,464500,464500,464500,2
|
|
20230927,144100,978233500,464500,464500,464500,464500,7
|
|
20230927,144000,974982000,465500,465500,465500,465500,0
|
|
20230927,143900,974982000,465500,465500,465500,465500,0
|
|
20230927,143800,974982000,465500,465500,465500,465500,5
|
|
20230927,143700,972654500,465500,465500,465500,465500,2
|
|
20230927,143600,971723500,465500,465500,465500,465500,0
|
|
20230927,143500,971723500,465500,466000,466000,465500,6
|
|
20230927,143400,968928500,465500,465500,465500,465500,9
|
|
20230927,143300,964739000,466000,466000,466000,466000,0
|
|
20230927,143200,964739000,466000,465500,466000,465500,5
|
|
20230927,143100,962411000,465500,465000,465500,465000,12
|
|
20230927,143000,956829000,465000,463000,465000,463000,27
|
|
20230927,142900,944307500,462500,462500,462500,462500,2
|
|
20230927,142800,943382500,462500,462500,462500,462500,2
|
|
20230927,142700,942457500,462500,462000,462500,462000,5
|
|
20230927,142600,940145500,461500,461500,461500,461500,1
|
|
20230927,142500,939684000,461500,461000,461500,461000,5
|
|
20230927,142400,937377500,461000,461000,461000,461000,2
|
|
20230927,142300,936455500,461000,461000,461000,461000,2
|
|
20230927,142200,935533500,461000,461000,461000,461000,2
|
|
20230927,142100,934611500,461000,461000,461000,461000,0
|
|
20230927,142000,934611500,461000,461000,461000,461000,2
|
|
20230927,141900,933689500,461000,461000,461000,461000,2
|
|
20230927,141800,932767500,461000,461000,461000,461000,2
|
|
20230927,141700,931845500,461000,461000,461000,461000,2
|
|
20230927,141600,930923500,461000,461000,461000,461000,0
|
|
20230927,141500,930923500,461000,461000,461000,461000,2
|
|
20230927,141400,930001500,461000,461000,461000,461000,3
|
|
20230927,141300,928618500,461000,461000,461000,461000,21
|
|
20230927,141200,918937500,461000,461000,461000,461000,2
|
|
20230927,141100,918015500,461500,461500,461500,461500,0
|
|
20230927,141000,918015500,461500,460000,461500,460000,6
|
|
20230927,140900,915250000,459500,459500,459500,459500,2
|
|
20230927,140800,914331000,459500,459500,459500,459500,2
|
|
20230927,140700,913412000,459500,459500,459500,459500,2
|
|
20230927,140600,912493000,459500,459500,459500,459500,2
|
|
20230927,140500,911574000,459500,459500,459500,459500,0
|
|
20230927,140400,911574000,459500,459500,459500,459500,2
|
|
20230927,140300,910655000,459500,459500,459500,459500,2
|
|
20230927,140200,909736000,459500,459500,459500,459500,2
|
|
20230927,140100,908817000,459500,459500,459500,459500,2
|
|
20230927,140000,907898000,460000,459500,460000,459500,7
|
|
20230927,135900,904681000,459000,459000,459000,459000,2
|
|
20230927,135800,903763000,459000,459000,459000,459000,2
|
|
20230927,135700,902845000,459000,459000,459000,459000,2
|
|
20230927,135600,901927000,459000,459000,459000,459000,2
|
|
20230927,135500,901009000,459000,459000,459000,459000,0
|
|
20230927,135400,901009000,459000,459000,459000,459000,2
|
|
20230927,135300,900091000,459000,459000,459000,459000,2
|
|
20230927,135200,899173000,459000,459000,459000,459000,2
|
|
20230927,135100,898255000,459000,459000,459000,459000,2
|
|
20230927,135000,897337000,459000,459000,459000,459000,1
|
|
20230927,134900,896878000,458500,458500,458500,458500,2
|
|
20230927,134800,895961000,458500,458500,458500,458500,2
|
|
20230927,134700,895044000,458500,458500,458500,458500,2
|
|
20230927,134600,894127000,458500,458500,458500,458500,2
|
|
20230927,134500,893210000,458500,458500,458500,458500,0
|
|
20230927,134400,893210000,458500,458500,458500,458500,2
|
|
20230927,134300,892293000,458500,458500,458500,458500,2
|
|
20230927,134200,891376000,458500,458500,458500,458500,2
|
|
20230927,134100,890459000,458500,458500,458500,458500,2
|
|
20230927,134000,889542000,458500,458500,458500,458500,0
|
|
20230927,133900,889542000,458500,458500,458500,458500,2
|
|
20230927,133800,888625000,458500,458500,458500,458500,2
|
|
20230927,133700,887708000,458500,458500,458500,458500,2
|
|
20230927,133600,886791000,458500,458500,458500,458500,2
|
|
20230927,133500,885874000,458500,458500,458500,458500,0
|
|
20230927,133400,885874000,458500,458500,458500,458500,2
|
|
20230927,133300,884957000,458500,458500,458500,458500,2
|
|
20230927,133200,884040000,458500,458500,458500,458500,2
|
|
20230927,133100,883123000,458500,458500,458500,458500,2
|
|
20230927,133000,882206000,458500,458500,458500,458500,0
|
|
20230927,132900,882206000,458500,458500,458500,458500,2
|
|
20230927,132800,881289000,458500,458500,458500,458500,2
|
|
20230927,132700,880372000,458500,458500,458500,458500,2
|
|
20230927,132600,879455000,458500,458500,458500,458500,2
|
|
20230927,132500,878538000,458500,458500,458500,458500,0
|
|
20230927,132400,878538000,458500,458500,458500,458500,2
|
|
20230927,132300,877621000,458500,458500,458500,458500,2
|
|
20230927,132200,876704000,458500,458500,458500,458500,2
|
|
20230927,132100,875787000,458500,458500,458500,458500,2
|
|
20230927,132000,874870000,458500,458500,458500,458500,0
|
|
20230927,131900,874870000,458500,458500,458500,458500,2
|
|
20230927,131800,873953000,458500,458500,458500,458500,2
|
|
20230927,131700,873036000,459000,459000,459000,459000,1
|
|
20230927,131600,872577000,459000,458500,459000,458500,4
|
|
20230927,131500,870742000,459500,459500,459500,459500,0
|
|
20230927,131400,870742000,459500,459500,459500,459500,0
|
|
20230927,131300,870742000,459500,458500,459500,458500,5
|
|
20230927,131200,868447500,459000,459000,459000,459000,0
|
|
20230927,131100,868447500,459000,459000,459000,459000,2
|
|
20230927,131000,867529500,459000,459000,459000,459000,1
|
|
20230927,130900,867070500,458500,458500,458500,458500,2
|
|
20230927,130800,866153500,458500,458500,458500,458500,2
|
|
20230927,130700,865236500,458500,458500,458500,458500,2
|
|
20230927,130600,864319500,458500,458500,458500,458500,2
|
|
20230927,130500,863402500,459000,459000,459000,459000,0
|
|
20230927,130400,863402500,459000,459000,459000,459000,1
|
|
20230927,130300,862943500,459500,459000,459500,459000,3
|
|
20230927,130200,861566000,459500,458500,459500,458500,5
|
|
20230927,130100,859271500,458500,458500,458500,458500,2
|
|
20230927,130000,858354500,458500,458500,458500,458500,0
|
|
20230927,125900,858354500,458500,458500,458500,458500,2
|
|
20230927,125800,857437500,459000,459000,459000,459000,0
|
|
20230927,125700,857437500,459000,458500,459000,458500,4
|
|
20230927,125600,855602500,459500,459500,459500,459500,0
|
|
20230927,125500,855602500,459500,459500,459500,459500,0
|
|
20230927,125400,855602500,459500,458500,459500,458500,9
|
|
20230927,125300,851471000,458000,458000,458000,458000,0
|
|
20230927,125200,851471000,458000,458000,458000,458000,2
|
|
20230927,125100,850555000,458500,458500,458500,458500,4
|
|
20230927,125000,848721000,458500,458500,458500,458500,0
|
|
20230927,124900,848721000,458500,458500,458500,458500,3
|
|
20230927,124800,847345500,459500,459500,459500,459500,0
|
|
20230927,124700,847345500,459500,459500,459500,459500,0
|
|
20230927,124600,847345500,459500,457500,459500,457500,51
|
|
20230927,124500,823995000,457500,457500,457500,457500,0
|
|
20230927,124400,823995000,457500,457500,457500,457500,0
|
|
20230927,124300,823995000,457500,457500,457500,457500,0
|
|
20230927,124200,823995000,457500,457500,457500,457500,0
|
|
20230927,124100,823995000,457500,457500,457500,457500,0
|
|
20230927,124000,823995000,457500,457500,457500,457500,0
|
|
20230927,123900,823995000,457500,457500,457500,457500,0
|
|
20230927,123800,823995000,457500,457500,457500,457500,0
|
|
20230927,123700,823995000,457500,457500,457500,457500,0
|
|
20230927,123600,823995000,457500,457500,457500,457500,0
|
|
20230927,123500,823995000,457500,457500,457500,457500,0
|
|
20230927,123400,823995000,457500,457500,457500,457500,0
|
|
20230927,123300,823995000,457500,457500,457500,457500,3
|
|
20230927,123200,822622500,457500,457500,457500,457500,3
|
|
20230927,123100,821250000,457500,457500,457500,457500,3
|
|
20230927,123000,819877500,457500,457500,457500,457500,3
|
|
20230927,122900,818505000,457500,457500,457500,457500,0
|
|
20230927,122800,818505000,457500,457500,457500,457500,3
|
|
20230927,122700,817132500,457500,457500,457500,457500,3
|
|
20230927,122600,815760000,457500,457500,457500,457500,3
|
|
20230927,122500,814387500,458000,458000,458000,458000,0
|
|
20230927,122400,814387500,458000,458000,458000,458000,2
|
|
20230927,122300,813471500,458000,458000,458000,458000,1
|
|
20230927,122200,813013500,458000,457500,458000,457500,17
|
|
20230927,122100,805235000,457500,457500,457500,457500,1
|
|
20230927,122000,804777500,457500,457500,457500,457500,0
|
|
20230927,121900,804777500,457500,457500,457500,457500,17
|
|
20230927,121800,797000000,458000,458000,458000,458000,3
|
|
20230927,121700,795626000,458000,458000,458000,458000,3
|
|
20230927,121600,794252000,458000,458000,458000,458000,3
|
|
20230927,121500,792878000,458000,458000,458000,458000,3
|
|
20230927,121400,791504000,458000,457500,458000,457500,13
|
|
20230927,121300,785552500,457500,458000,458000,457500,20
|
|
20230927,121200,776395000,457500,457500,457500,457500,2
|
|
20230927,121100,775480000,457500,457500,457500,457500,16
|
|
20230927,121000,768160000,457500,457500,457500,457500,2
|
|
20230927,120900,767245000,457500,457500,457500,457500,20
|
|
20230927,120800,758095000,457500,457500,457500,457500,0
|
|
20230927,120700,758095000,457500,457500,457500,457500,0
|
|
20230927,120600,758095000,457500,457500,457500,457500,0
|
|
20230927,120500,758095000,457500,457500,457500,457500,0
|
|
20230927,120400,758095000,457500,457500,457500,457500,0
|
|
20230927,120300,758095000,457500,457500,457500,457500,0
|
|
20230927,120200,758095000,457500,457500,457500,457500,1
|
|
20230927,120100,757637500,458000,458000,458000,458000,0
|
|
20230927,120000,757637500,458000,458000,458000,458000,0
|
|
20230927,115900,757637500,458000,458000,458000,458000,0
|
|
20230927,115800,757637500,458000,458000,458000,458000,0
|
|
20230927,115700,757637500,458000,458000,458000,458000,0
|
|
20230927,115600,757637500,458000,458000,458000,458000,2
|
|
20230927,115500,756721500,458000,458000,458000,458000,0
|
|
20230927,115400,756721500,458000,458000,458000,458000,0
|
|
20230927,115300,756721500,458000,458000,458000,458000,0
|
|
20230927,115200,756721500,458000,459500,459500,458000,35
|
|
20230927,115100,740690000,459500,459500,459500,459500,14
|
|
20230927,115000,734257000,459500,459500,459500,459500,2
|
|
20230927,114900,733338000,459500,459500,459500,459500,0
|
|
20230927,114800,733338000,459500,459500,459500,459500,2
|
|
20230927,114700,732419000,460000,460000,460000,460000,1
|
|
20230927,114600,731959000,459500,459500,459500,459500,2
|
|
20230927,114500,731040000,459500,459500,459500,459500,2
|
|
20230927,114400,730121000,459500,459500,459500,459500,0
|
|
20230927,114300,730121000,459500,459500,459500,459500,2
|
|
20230927,114200,729202000,459500,459500,459500,459500,2
|
|
20230927,114100,728283000,460000,460000,460000,460000,5
|
|
20230927,114000,725983000,459500,459500,459500,459500,0
|
|
20230927,113900,725983000,459500,458500,459500,458500,4
|
|
20230927,113800,724146000,458500,458500,458500,458500,16
|
|
20230927,113700,716810000,458500,458500,458500,458500,2
|
|
20230927,113600,715893000,455500,455500,455500,455500,0
|
|
20230927,113500,715893000,455500,455500,455500,455500,0
|
|
20230927,113400,715893000,455500,461500,461500,455500,107
|
|
20230927,113300,666815500,461500,461500,462000,461500,19
|
|
20230927,113200,658046000,461000,461000,461000,461000,2
|
|
20230927,113100,657124000,461000,461000,461000,461000,2
|
|
20230927,113000,656202000,461000,461000,461000,461000,2
|
|
20230927,112900,655280000,461500,461500,461500,461500,1
|
|
20230927,112800,654818500,461500,461500,461500,461500,0
|
|
20230927,112700,654818500,461500,461500,461500,461500,14
|
|
20230927,112600,648357500,462500,462500,462500,462500,1
|
|
20230927,112500,647895000,462500,462500,462500,462500,6
|
|
20230927,112400,645120000,464000,464000,464000,464000,0
|
|
20230927,112300,645120000,464000,464000,464000,464000,0
|
|
20230927,112200,645120000,464000,464000,464000,464000,0
|
|
20230927,112100,645120000,464000,464000,464000,464000,17
|
|
20230927,112000,637232000,465500,463500,465500,463500,111
|
|
20230927,111900,585571000,463500,463500,463500,463500,0
|
|
20230927,111800,585571000,463500,464000,464000,463500,54
|
|
20230927,111700,560541500,464000,464000,464000,464000,0
|
|
20230927,111600,560541500,464000,464500,464500,464000,52
|
|
20230927,111500,536393000,464500,464500,464500,464500,2
|
|
20230927,111400,535464000,464500,464500,464500,464500,2
|
|
20230927,111300,534535000,464500,464500,464500,464500,0
|
|
20230927,111200,534535000,464500,464500,464500,464500,2
|
|
20230927,111100,533606000,464500,464500,464500,464500,19
|
|
20230927,111000,524780500,464500,464500,464500,464500,2
|
|
20230927,110900,523851500,464500,464500,464500,464500,2
|
|
20230927,110800,522922500,464500,464500,464500,464500,0
|
|
20230927,110700,522922500,464500,464500,464500,464500,2
|
|
20230927,110600,521993500,464500,465000,465000,464500,3
|
|
20230927,110500,520599500,465000,465000,465000,465000,0
|
|
20230927,110400,520599500,465000,464500,465000,464500,3
|
|
20230927,110300,519205500,464500,464500,464500,464500,0
|
|
20230927,110200,519205500,464500,464500,464500,464500,2
|
|
20230927,110100,518276500,465000,465000,465000,465000,1
|
|
20230927,110000,517811500,465500,465500,465500,465500,2
|
|
20230927,105900,516880500,465500,465500,465500,465500,2
|
|
20230927,105800,515949500,466000,466000,466000,466000,0
|
|
20230927,105700,515949500,466000,466000,466000,466000,0
|
|
20230927,105600,515949500,466000,466000,466000,466000,5
|
|
20230927,105500,513619500,466500,466500,466500,466500,0
|
|
20230927,105400,513619500,466500,466500,466500,466500,4
|
|
20230927,105300,511753500,466500,466500,466500,466500,14
|
|
20230927,105200,505222500,466500,466500,466500,466500,3
|
|
20230927,105100,503823000,466500,466500,466500,466500,3
|
|
20230927,105000,502423500,466500,466500,466500,466500,3
|
|
20230927,104900,501024000,466500,466500,466500,466500,3
|
|
20230927,104800,499624500,467000,467000,467000,467000,0
|
|
20230927,104700,499624500,467000,467000,467000,467000,2
|
|
20230927,104600,498690500,467000,467000,467000,467000,3
|
|
20230927,104500,497289500,468000,468000,468000,468000,0
|
|
20230927,104400,497289500,468000,468000,468000,468000,1
|
|
20230927,104300,496821500,470000,470000,470000,470000,0
|
|
20230927,104200,496821500,470000,470000,470000,470000,0
|
|
20230927,104100,496821500,470000,470000,470000,470000,0
|
|
20230927,104000,496821500,470000,470000,470000,470000,0
|
|
20230927,103900,496821500,470000,469000,470000,469000,9
|
|
20230927,103800,492597000,469000,469000,469000,469000,0
|
|
20230927,103700,492597000,469000,469000,469000,469000,30
|
|
20230927,103600,478527000,469000,469000,469000,469000,3
|
|
20230927,103500,477120000,469500,469500,469500,469500,0
|
|
20230927,103400,477120000,469500,469000,469500,469000,4
|
|
20230927,103300,475243500,469000,469000,469000,469000,0
|
|
20230927,103200,475243500,469000,469500,469500,469000,4
|
|
20230927,103100,473367000,469500,469500,469500,469500,1
|
|
20230927,103000,472897500,469500,469500,469500,469500,3
|
|
20230927,102900,471489000,470000,470500,470500,470000,5
|
|
20230927,102800,469138500,471500,471500,471500,471500,0
|
|
20230927,102700,469138500,471500,471500,471500,471500,0
|
|
20230927,102600,469138500,471500,471500,471500,471500,0
|
|
20230927,102500,469138500,471500,471500,471500,471500,1
|
|
20230927,102400,468667000,472000,472000,472000,472000,6
|
|
20230927,102300,465835000,472000,472000,472000,472000,0
|
|
20230927,102200,465835000,472000,472000,472000,472000,3
|
|
20230927,102100,464419000,472500,472500,472500,472500,0
|
|
20230927,102000,464419000,472500,473500,474000,472500,17
|
|
20230927,101900,456370000,473000,471000,473500,470500,223
|
|
20230927,101800,351164000,470500,470500,470500,470500,0
|
|
20230927,101700,351164000,470500,469000,471000,469000,91
|
|
20230927,101600,308371500,468500,468500,468500,468500,3
|
|
20230927,101500,306966000,468500,468500,468500,468500,3
|
|
20230927,101400,305560500,468500,468500,468500,468500,3
|
|
20230927,101300,304155000,468500,468500,468500,468500,3
|
|
20230927,101200,302749500,468500,468500,468500,468500,2
|
|
20230927,101100,301812500,468000,467500,468000,467500,7
|
|
20230927,101000,298538000,467000,467000,467500,467000,27
|
|
20230927,100900,285927500,467000,467000,467000,467000,3
|
|
20230927,100800,284526500,468000,468000,468000,468000,0
|
|
20230927,100700,284526500,468000,468000,468000,468000,0
|
|
20230927,100600,284526500,468000,468000,468000,468000,3
|
|
20230927,100500,283122500,467500,468000,468000,467500,28
|
|
20230927,100400,270032000,467500,467500,467500,467500,3
|
|
20230927,100300,268629500,468000,468000,468000,468000,0
|
|
20230927,100200,268629500,468000,468000,468000,468000,1
|
|
20230927,100100,268161500,468000,467500,468000,467500,4
|
|
20230927,100000,266290500,467500,467500,467500,467500,6
|
|
20230927,095900,263485500,467000,467000,467000,467000,1
|
|
20230927,095800,263018500,467000,467500,467500,467000,6
|
|
20230927,095700,260216000,469000,469000,469000,469000,1
|
|
20230927,095600,259747000,469000,469000,469000,469000,8
|
|
20230927,095500,255995000,469000,469500,469500,469000,3
|
|
20230927,095400,254587000,469500,469500,469500,469500,5
|
|
20230927,095300,252239500,469500,469500,469500,469500,2
|
|
20230927,095200,251300500,469500,469500,469500,469500,1
|
|
20230927,095100,250831000,469500,469500,469500,469500,1
|
|
20230927,095000,250361500,469000,469500,469500,469000,3
|
|
20230927,094900,248953500,469500,469500,469500,469500,6
|
|
20230927,094800,246136500,470000,469500,470000,469500,2
|
|
20230927,094700,245197000,469500,468500,469500,468500,7
|
|
20230927,094600,241913000,468500,467000,468500,466500,54
|
|
20230927,094500,216703500,467000,466500,467000,466500,10
|
|
20230927,094400,212034500,466000,466000,466000,466000,1
|
|
20230927,094300,211568500,466000,465000,466000,465000,4
|
|
20230927,094200,209706500,465500,465500,465500,465500,0
|
|
20230927,094100,209706500,465500,465500,465500,465500,0
|
|
20230927,094000,209706500,465500,465500,465500,465500,1
|
|
20230927,093900,209241000,465500,465500,465500,465500,1
|
|
20230927,093800,208775500,465500,465500,465500,465500,1
|
|
20230927,093700,208310000,466000,466000,466000,466000,0
|
|
20230927,093600,208310000,466000,464500,466000,464500,16
|
|
20230927,093500,200864500,464000,464000,464000,464000,1
|
|
20230927,093400,200400500,464000,463500,464000,463500,3
|
|
20230927,093300,199009500,463000,463000,463000,463000,1
|
|
20230927,093200,198546500,463500,463500,463500,463500,0
|
|
20230927,093100,198546500,463500,463500,463500,463500,1
|
|
20230927,093000,198083000,463500,463500,463500,463500,0
|
|
20230927,092900,198083000,463500,463500,463500,463500,4
|
|
20230927,092800,196229000,463500,463500,463500,463500,0
|
|
20230927,092700,196229000,463500,464000,464000,463500,53
|
|
20230927,092600,171662500,464000,464000,464000,464000,0
|
|
20230927,092500,171662500,464000,463500,464000,463000,78
|
|
20230927,092400,135527000,463500,463000,463500,463000,2
|
|
20230927,092300,134600500,462000,464000,464000,462000,156
|
|
20230927,092200,62225000,464000,464000,464000,464000,8
|
|
20230927,092100,58513000,463500,463500,463500,463500,0
|
|
20230927,092000,58513000,463500,464500,464500,463500,31
|
|
20230927,091900,44115500,464500,464500,464500,464500,2
|
|
20230927,091800,43186500,464500,463500,464500,463500,40
|
|
20230927,091700,24631500,465500,465500,465500,465500,0
|
|
20230927,091600,24631500,465500,465500,465500,465500,1
|
|
20230927,091500,24166000,465500,465500,465500,465500,25
|
|
20230927,091400,12528500,465500,465000,465500,465000,7
|
|
20230927,091300,9271000,462000,464000,464000,462000,15
|
|
20230927,091200,2333000,472000,463000,472000,463000,4
|
|
20230927,091100,463000,463000,463000,463000,463000,0
|
|
20230927,091000,463000,463000,463000,463000,463000,1
|
|
20230927,090900,0,457500,457500,457500,457500,0
|
|
20230927,090800,0,457500,457500,457500,457500,0
|
|
20230927,090700,0,457500,457500,457500,457500,0
|
|
20230927,090600,0,457500,457500,457500,457500,0
|
|
20230927,090500,0,457500,457500,457500,457500,0
|
|
20230927,090400,0,457500,457500,457500,457500,0
|
|
20230927,090300,0,457500,457500,457500,457500,0
|
|
20230927,090200,0,457500,457500,457500,457500,0
|
|
20230927,090100,0,457500,457500,457500,457500,0
|
|
20230927,090000,0,457500,457500,457500,457500,0
|