664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200100,429193230,20100,20100,20100,20100,182
|
|
20230927,200000,429193230,20100,20100,20100,20100,0
|
|
20230927,195900,429193230,20100,20100,20100,20100,0
|
|
20230927,195800,429193230,20100,20100,20100,20100,0
|
|
20230927,195700,429193230,20100,20100,20100,20100,0
|
|
20230927,195600,429193230,20100,20100,20100,20100,0
|
|
20230927,195500,429193230,20100,20100,20100,20100,0
|
|
20230927,195400,429193230,20100,20100,20100,20100,0
|
|
20230927,195300,429193230,20100,20100,20100,20100,0
|
|
20230927,195200,429193230,20100,20100,20100,20100,0
|
|
20230927,195100,429193230,20100,20100,20100,20100,0
|
|
20230927,195000,429193230,20100,20100,20100,20100,0
|
|
20230927,194900,429193230,20100,20100,20100,20100,0
|
|
20230927,194800,429193230,20100,20100,20100,20100,0
|
|
20230927,194700,429193230,20100,20100,20100,20100,0
|
|
20230927,194600,429193230,20100,20100,20100,20100,0
|
|
20230927,194500,429193230,20100,20100,20100,20100,0
|
|
20230927,194400,429193230,20100,20100,20100,20100,0
|
|
20230927,194300,429193230,20100,20100,20100,20100,0
|
|
20230927,194200,429193230,20100,20100,20100,20100,0
|
|
20230927,194100,429193230,20100,20100,20100,20100,0
|
|
20230927,194000,429193230,20100,20100,20100,20100,0
|
|
20230927,193900,429193230,20100,20100,20100,20100,0
|
|
20230927,193800,429193230,20100,20100,20100,20100,0
|
|
20230927,193700,429193230,20100,20100,20100,20100,0
|
|
20230927,193600,429193230,20100,20100,20100,20100,0
|
|
20230927,193500,429193230,20100,20100,20100,20100,0
|
|
20230927,193400,429193230,20100,20100,20100,20100,0
|
|
20230927,193300,429193230,20100,20100,20100,20100,0
|
|
20230927,193200,429193230,20100,20100,20100,20100,0
|
|
20230927,193100,429193230,20100,20100,20100,20100,182
|
|
20230927,193000,429193230,20100,20100,20100,20100,0
|
|
20230927,192900,429193230,20100,20100,20100,20100,0
|
|
20230927,192800,429193230,20100,20100,20100,20100,0
|
|
20230927,192700,429193230,20100,20100,20100,20100,0
|
|
20230927,192600,429193230,20100,20100,20100,20100,0
|
|
20230927,192500,429193230,20100,20100,20100,20100,0
|
|
20230927,192400,429193230,20100,20100,20100,20100,0
|
|
20230927,192300,429193230,20100,20100,20100,20100,0
|
|
20230927,192200,429193230,20100,20100,20100,20100,0
|
|
20230927,192100,429193230,20100,20100,20100,20100,0
|
|
20230927,192000,429193230,20100,20100,20100,20100,0
|
|
20230927,191900,429193230,20100,20100,20100,20100,0
|
|
20230927,191800,429193230,20100,20100,20100,20100,0
|
|
20230927,191700,429193230,20100,20100,20100,20100,0
|
|
20230927,191600,429193230,20100,20100,20100,20100,0
|
|
20230927,191500,429193230,20100,20100,20100,20100,0
|
|
20230927,191400,429193230,20100,20100,20100,20100,0
|
|
20230927,191300,429193230,20100,20100,20100,20100,0
|
|
20230927,191200,429193230,20100,20100,20100,20100,0
|
|
20230927,191100,429193230,20100,20100,20100,20100,0
|
|
20230927,191000,429193230,20100,20100,20100,20100,0
|
|
20230927,190900,429193230,20100,20100,20100,20100,0
|
|
20230927,190800,429193230,20100,20100,20100,20100,0
|
|
20230927,190700,429193230,20100,20100,20100,20100,0
|
|
20230927,190600,429193230,20100,20100,20100,20100,0
|
|
20230927,190500,429193230,20100,20100,20100,20100,0
|
|
20230927,190400,429193230,20100,20100,20100,20100,0
|
|
20230927,190300,429193230,20100,20100,20100,20100,0
|
|
20230927,190200,429193230,20100,20100,20100,20100,0
|
|
20230927,190100,429193230,20100,20100,20100,20100,182
|
|
20230927,190000,429193230,20100,20100,20100,20100,0
|
|
20230927,185900,429193230,20100,20100,20100,20100,0
|
|
20230927,185800,429193230,20100,20100,20100,20100,0
|
|
20230927,185700,429193230,20100,20100,20100,20100,0
|
|
20230927,185600,429193230,20100,20100,20100,20100,0
|
|
20230927,185500,429193230,20100,20100,20100,20100,0
|
|
20230927,185400,429193230,20100,20100,20100,20100,0
|
|
20230927,185300,429193230,20100,20100,20100,20100,0
|
|
20230927,185200,429193230,20100,20100,20100,20100,0
|
|
20230927,185100,429193230,20100,20100,20100,20100,0
|
|
20230927,185000,429193230,20100,20100,20100,20100,0
|
|
20230927,184900,429193230,20100,20100,20100,20100,0
|
|
20230927,184800,429193230,20100,20100,20100,20100,0
|
|
20230927,184700,429193230,20100,20100,20100,20100,0
|
|
20230927,184600,429193230,20100,20100,20100,20100,0
|
|
20230927,184500,429193230,20100,20100,20100,20100,0
|
|
20230927,184400,429193230,20100,20100,20100,20100,0
|
|
20230927,184300,429193230,20100,20100,20100,20100,0
|
|
20230927,184200,429193230,20100,20100,20100,20100,0
|
|
20230927,184100,429193230,20100,20100,20100,20100,0
|
|
20230927,184000,429193230,20100,20100,20100,20100,0
|
|
20230927,183900,429193230,20100,20100,20100,20100,0
|
|
20230927,183800,429193230,20100,20100,20100,20100,0
|
|
20230927,183700,429193230,20100,20100,20100,20100,0
|
|
20230927,183600,429193230,20100,20100,20100,20100,0
|
|
20230927,183500,429193230,20100,20100,20100,20100,0
|
|
20230927,183400,429193230,20100,20100,20100,20100,0
|
|
20230927,183300,429193230,20100,20100,20100,20100,0
|
|
20230927,183200,429193230,20100,20100,20100,20100,0
|
|
20230927,183100,429193230,20100,20100,20100,20100,182
|
|
20230927,183000,429193230,20100,20100,20100,20100,0
|
|
20230927,182900,429193230,20100,20100,20100,20100,0
|
|
20230927,182800,429193230,20100,20100,20100,20100,0
|
|
20230927,182700,429193230,20100,20100,20100,20100,0
|
|
20230927,182600,429193230,20100,20100,20100,20100,0
|
|
20230927,182500,429193230,20100,20100,20100,20100,0
|
|
20230927,182400,429193230,20100,20100,20100,20100,0
|
|
20230927,182300,429193230,20100,20100,20100,20100,0
|
|
20230927,182200,429193230,20100,20100,20100,20100,0
|
|
20230927,182100,429193230,20100,20100,20100,20100,0
|
|
20230927,182000,429193230,20100,20100,20100,20100,0
|
|
20230927,181900,429193230,20100,20100,20100,20100,0
|
|
20230927,181800,429193230,20100,20100,20100,20100,0
|
|
20230927,181700,429193230,20100,20100,20100,20100,0
|
|
20230927,181600,429193230,20100,20100,20100,20100,0
|
|
20230927,181500,429193230,20100,20100,20100,20100,0
|
|
20230927,181400,429193230,20100,20100,20100,20100,0
|
|
20230927,181300,429193230,20100,20100,20100,20100,0
|
|
20230927,181200,429193230,20100,20100,20100,20100,0
|
|
20230927,181100,429193230,20100,20100,20100,20100,0
|
|
20230927,181000,429193230,20100,20100,20100,20100,0
|
|
20230927,180900,429193230,20100,20100,20100,20100,0
|
|
20230927,180800,429193230,20100,20100,20100,20100,0
|
|
20230927,180700,429193230,20100,20100,20100,20100,0
|
|
20230927,180600,429193230,20100,20100,20100,20100,0
|
|
20230927,180500,429193230,20100,20100,20100,20100,0
|
|
20230927,180400,429193230,20100,20100,20100,20100,0
|
|
20230927,180300,429193230,20100,20100,20100,20100,0
|
|
20230927,180200,429193230,20100,20100,20100,20100,0
|
|
20230927,180100,429193230,20100,20100,20100,20100,182
|
|
20230927,180000,429193230,20100,20100,20100,20100,0
|
|
20230927,175900,429193230,20100,20100,20100,20100,0
|
|
20230927,175800,429193230,20100,20100,20100,20100,0
|
|
20230927,175700,429193230,20100,20100,20100,20100,0
|
|
20230927,175600,429193230,20100,20100,20100,20100,0
|
|
20230927,175500,429193230,20100,20100,20100,20100,0
|
|
20230927,175400,429193230,20100,20100,20100,20100,0
|
|
20230927,175300,429193230,20100,20100,20100,20100,0
|
|
20230927,175200,429193230,20100,20100,20100,20100,0
|
|
20230927,175100,429193230,20100,20100,20100,20100,0
|
|
20230927,175000,429193230,20100,20100,20100,20100,0
|
|
20230927,174900,429193230,20100,20100,20100,20100,0
|
|
20230927,174800,429193230,20100,20100,20100,20100,0
|
|
20230927,174700,429193230,20100,20100,20100,20100,0
|
|
20230927,174600,429193230,20100,20100,20100,20100,0
|
|
20230927,174500,429193230,20100,20100,20100,20100,0
|
|
20230927,174400,429193230,20100,20100,20100,20100,0
|
|
20230927,174300,429193230,20100,20100,20100,20100,0
|
|
20230927,174200,429193230,20100,20100,20100,20100,0
|
|
20230927,174100,429193230,20100,20100,20100,20100,0
|
|
20230927,174000,429193230,20100,20100,20100,20100,0
|
|
20230927,173900,429193230,20100,20100,20100,20100,0
|
|
20230927,173800,429193230,20100,20100,20100,20100,0
|
|
20230927,173700,429193230,20100,20100,20100,20100,0
|
|
20230927,173600,429193230,20100,20100,20100,20100,0
|
|
20230927,173500,429193230,20100,20100,20100,20100,0
|
|
20230927,173400,429193230,20100,20100,20100,20100,0
|
|
20230927,173300,429193230,20100,20100,20100,20100,0
|
|
20230927,173200,429193230,20100,20100,20100,20100,0
|
|
20230927,173100,429193230,20100,20100,20100,20100,182
|
|
20230927,173000,429193230,20100,20100,20100,20100,0
|
|
20230927,172900,429193230,20100,20100,20100,20100,0
|
|
20230927,172800,429193230,20100,20100,20100,20100,0
|
|
20230927,172700,429193230,20100,20100,20100,20100,0
|
|
20230927,172600,429193230,20100,20100,20100,20100,0
|
|
20230927,172500,429193230,20100,20100,20100,20100,0
|
|
20230927,172400,429193230,20100,20100,20100,20100,0
|
|
20230927,172300,429193230,20100,20100,20100,20100,0
|
|
20230927,172200,429193230,20100,20100,20100,20100,0
|
|
20230927,172100,429193230,20100,20100,20100,20100,0
|
|
20230927,172000,429193230,20100,20100,20100,20100,0
|
|
20230927,171900,429193230,20100,20100,20100,20100,0
|
|
20230927,171800,429193230,20100,20100,20100,20100,0
|
|
20230927,171700,429193230,20100,20100,20100,20100,0
|
|
20230927,171600,429193230,20100,20100,20100,20100,0
|
|
20230927,171500,429193230,20100,20100,20100,20100,0
|
|
20230927,171400,429193230,20100,20100,20100,20100,0
|
|
20230927,171300,429193230,20100,20100,20100,20100,0
|
|
20230927,171200,429193230,20100,20100,20100,20100,0
|
|
20230927,171100,429193230,20100,20100,20100,20100,0
|
|
20230927,171000,429193230,20100,20100,20100,20100,0
|
|
20230927,170900,429193230,20100,20100,20100,20100,0
|
|
20230927,170800,429193230,20100,20100,20100,20100,0
|
|
20230927,170700,429193230,20100,20100,20100,20100,0
|
|
20230927,170600,429193230,20100,20100,20100,20100,0
|
|
20230927,170500,429193230,20100,20100,20100,20100,0
|
|
20230927,170400,429193230,20100,20100,20100,20100,0
|
|
20230927,170300,429193230,20100,20100,20100,20100,0
|
|
20230927,170200,429193230,20100,20100,20100,20100,0
|
|
20230927,170100,429193230,20100,20100,20100,20100,182
|
|
20230927,170000,429193230,20100,20100,20100,20100,0
|
|
20230927,165900,429193230,20100,20100,20100,20100,0
|
|
20230927,165800,429193230,20100,20100,20100,20100,0
|
|
20230927,165700,429193230,20100,20100,20100,20100,0
|
|
20230927,165600,429193230,20100,20100,20100,20100,0
|
|
20230927,165500,429193230,20100,20100,20100,20100,0
|
|
20230927,165400,429193230,20100,20100,20100,20100,0
|
|
20230927,165300,429193230,20100,20100,20100,20100,0
|
|
20230927,165200,429193230,20100,20100,20100,20100,0
|
|
20230927,165100,429193230,20100,20100,20100,20100,0
|
|
20230927,165000,429193230,20100,20100,20100,20100,0
|
|
20230927,164900,429193230,20100,20100,20100,20100,0
|
|
20230927,164800,429193230,20100,20100,20100,20100,0
|
|
20230927,164700,429193230,20100,20100,20100,20100,0
|
|
20230927,164600,429193230,20100,20100,20100,20100,0
|
|
20230927,164500,429193230,20100,20100,20100,20100,0
|
|
20230927,164400,429193230,20100,20100,20100,20100,0
|
|
20230927,164300,429193230,20100,20100,20100,20100,0
|
|
20230927,164200,429193230,20100,20100,20100,20100,0
|
|
20230927,164100,429193230,20100,20100,20100,20100,0
|
|
20230927,164000,429193230,20100,20100,20100,20100,0
|
|
20230927,163900,429193230,20100,20100,20100,20100,0
|
|
20230927,163800,429193230,20100,20100,20100,20100,0
|
|
20230927,163700,429193230,20100,20100,20100,20100,0
|
|
20230927,163600,429193230,20100,20100,20100,20100,0
|
|
20230927,163500,429193230,20100,20100,20100,20100,0
|
|
20230927,163400,429193230,20100,20100,20100,20100,0
|
|
20230927,163300,429193230,20100,20100,20100,20100,0
|
|
20230927,163200,429193230,20100,20100,20100,20100,0
|
|
20230927,163100,429193230,20100,20100,20100,20100,182
|
|
20230927,163000,429193230,20100,20100,20100,20100,0
|
|
20230927,162900,429193230,20100,20100,20100,20100,0
|
|
20230927,162800,429193230,20100,20100,20100,20100,0
|
|
20230927,162700,429193230,20100,20100,20100,20100,0
|
|
20230927,162600,429193230,20100,20100,20100,20100,0
|
|
20230927,162500,429193230,20100,20100,20100,20100,0
|
|
20230927,162400,429193230,20100,20100,20100,20100,0
|
|
20230927,162300,429193230,20100,20100,20100,20100,0
|
|
20230927,162200,429193230,20100,20100,20100,20100,0
|
|
20230927,162100,429193230,20100,20100,20100,20100,0
|
|
20230927,162000,429193230,20100,20100,20100,20100,0
|
|
20230927,161900,429193230,20100,20100,20100,20100,0
|
|
20230927,161800,429193230,20100,20100,20100,20100,0
|
|
20230927,161700,429193230,20100,20100,20100,20100,0
|
|
20230927,161600,429193230,20100,20100,20100,20100,0
|
|
20230927,161500,429193230,20100,20100,20100,20100,0
|
|
20230927,161400,429193230,20100,20100,20100,20100,0
|
|
20230927,161300,429193230,20100,20100,20100,20100,0
|
|
20230927,161200,429193230,20100,20100,20100,20100,0
|
|
20230927,161100,429193230,20100,20100,20100,20100,0
|
|
20230927,161000,429193230,20100,20100,20100,20100,0
|
|
20230927,160900,429193230,20100,20100,20100,20100,0
|
|
20230927,160800,429193230,20100,20100,20100,20100,0
|
|
20230927,160700,429193230,20100,20100,20100,20100,0
|
|
20230927,160600,429193230,20100,20100,20100,20100,0
|
|
20230927,160500,429193230,20100,20100,20100,20100,0
|
|
20230927,160400,429193230,20100,20100,20100,20100,0
|
|
20230927,160300,429193230,20100,20100,20100,20100,0
|
|
20230927,160200,429193230,20100,20100,20100,20100,0
|
|
20230927,160100,429193230,20100,20100,20100,20100,182
|
|
20230927,160000,429193230,20100,20100,20100,20100,0
|
|
20230927,155900,429193230,20100,20100,20100,20100,0
|
|
20230927,155800,429193230,20100,20100,20100,20100,0
|
|
20230927,155700,429193230,20100,20100,20100,20100,0
|
|
20230927,155600,429193230,20100,20100,20100,20100,0
|
|
20230927,155500,429193230,20100,20100,20100,20100,0
|
|
20230927,155400,429193230,20100,20100,20100,20100,0
|
|
20230927,155300,429193230,20100,20100,20100,20100,0
|
|
20230927,155200,429193230,20100,20100,20100,20100,0
|
|
20230927,155100,429193230,20100,20100,20100,20100,0
|
|
20230927,155000,429193230,20100,20100,20100,20100,0
|
|
20230927,154900,429193230,20100,20100,20100,20100,0
|
|
20230927,154800,429193230,20100,20100,20100,20100,0
|
|
20230927,154700,429193230,20100,20100,20100,20100,0
|
|
20230927,154600,429193230,20100,20100,20100,20100,0
|
|
20230927,154500,429193230,20100,20100,20100,20100,0
|
|
20230927,154400,429193230,20100,20100,20100,20100,0
|
|
20230927,154300,429193230,20100,20100,20100,20100,0
|
|
20230927,154200,429193230,20100,20100,20100,20100,0
|
|
20230927,154100,429193230,20100,20100,20100,20100,0
|
|
20230927,154000,429193230,20100,20100,20100,20100,0
|
|
20230927,153900,429193230,20100,20100,20100,20100,0
|
|
20230927,153800,429193230,20100,20100,20100,20100,0
|
|
20230927,153700,429193230,20100,20100,20100,20100,0
|
|
20230927,153600,429193230,20100,20100,20100,20100,0
|
|
20230927,153500,429193230,20100,20100,20100,20100,0
|
|
20230927,153400,429193230,20100,20100,20100,20100,0
|
|
20230927,153300,429193230,20100,20100,20100,20100,0
|
|
20230927,153200,429193230,20100,20100,20100,20100,0
|
|
20230927,153100,429193230,20100,20100,20100,20100,182
|
|
20230927,153000,429193230,20100,20100,20100,20100,182
|
|
20230927,152900,425535030,20200,20200,20200,20200,0
|
|
20230927,152800,425535030,20200,20200,20200,20200,0
|
|
20230927,152700,425535030,20200,20200,20200,20200,0
|
|
20230927,152600,425535030,20200,20200,20200,20200,0
|
|
20230927,152500,425535030,20200,20200,20200,20200,0
|
|
20230927,152400,425535030,20200,20200,20200,20200,0
|
|
20230927,152300,425535030,20200,20200,20200,20200,0
|
|
20230927,152200,425535030,20200,20200,20200,20200,0
|
|
20230927,152100,425535030,20200,20200,20200,20200,0
|
|
20230927,152000,425535030,20200,20200,20200,20200,0
|
|
20230927,151900,425535030,20200,20150,20200,20100,31
|
|
20230927,151800,424910730,20100,20100,20100,20100,0
|
|
20230927,151700,424910730,20100,20200,20200,20100,13
|
|
20230927,151600,424648780,20200,20200,20200,20200,0
|
|
20230927,151500,424648780,20200,20200,20200,20200,0
|
|
20230927,151400,424648780,20200,20200,20200,20200,0
|
|
20230927,151300,424648780,20200,20200,20200,20150,3
|
|
20230927,151200,424588230,20150,20150,20150,20150,0
|
|
20230927,151100,424588230,20150,20150,20150,20150,79
|
|
20230927,151000,422996380,20150,20150,20150,20150,0
|
|
20230927,150900,422996380,20150,20150,20150,20150,1
|
|
20230927,150800,422976230,20150,20150,20150,20150,0
|
|
20230927,150700,422976230,20150,20150,20150,20150,0
|
|
20230927,150600,422976230,20150,20150,20150,20150,8
|
|
20230927,150500,422815030,20150,20150,20200,20150,35
|
|
20230927,150400,422109730,20150,20150,20150,20150,0
|
|
20230927,150300,422109730,20150,20150,20150,20150,9
|
|
20230927,150200,421928380,20150,20150,20150,20150,1
|
|
20230927,150100,421908230,20100,20100,20100,20100,85
|
|
20230927,150000,420199730,20100,20100,20100,20100,15
|
|
20230927,145900,419898230,20050,20050,20050,20050,0
|
|
20230927,145800,419898230,20050,20200,20250,20050,430
|
|
20230927,145700,411255880,20200,20200,20200,20200,0
|
|
20230927,145600,411255880,20200,20200,20200,20200,0
|
|
20230927,145500,411255880,20200,20200,20200,20200,0
|
|
20230927,145400,411255880,20200,20200,20200,20200,2
|
|
20230927,145300,411215480,20200,20200,20200,20200,0
|
|
20230927,145200,411215480,20200,20200,20200,20200,36
|
|
20230927,145100,410488280,20150,20150,20150,20150,237
|
|
20230927,145000,405712730,20200,20200,20200,20200,1
|
|
20230927,144900,405692530,20200,20200,20200,20200,0
|
|
20230927,144800,405692530,20200,20200,20200,20200,0
|
|
20230927,144700,405692530,20200,20200,20200,20200,1
|
|
20230927,144600,405672330,20200,20200,20200,20200,0
|
|
20230927,144500,405672330,20200,20200,20200,20200,0
|
|
20230927,144400,405672330,20200,20200,20200,20200,0
|
|
20230927,144300,405672330,20200,20200,20200,20200,2
|
|
20230927,144200,405631930,20200,20200,20200,20200,6
|
|
20230927,144100,405510730,20200,20200,20200,20200,0
|
|
20230927,144000,405510730,20200,20200,20200,20200,0
|
|
20230927,143900,405510730,20200,20200,20200,20200,1
|
|
20230927,143800,405490530,20200,20200,20200,20200,660
|
|
20230927,143700,392158530,20250,20250,20250,20250,1
|
|
20230927,143600,392138280,20250,20250,20250,20250,40
|
|
20230927,143500,391328280,20300,20300,20300,20300,0
|
|
20230927,143400,391328280,20300,20250,20300,20250,900
|
|
20230927,143300,373080730,20200,20200,20200,20200,0
|
|
20230927,143200,373080730,20200,20200,20200,20200,137
|
|
20230927,143100,370313330,20150,20150,20150,20150,0
|
|
20230927,143000,370313330,20150,20150,20150,20150,153
|
|
20230927,142900,367230380,20150,20150,20150,20150,0
|
|
20230927,142800,367230380,20150,20150,20150,20150,2
|
|
20230927,142700,367190080,20100,20100,20100,20100,0
|
|
20230927,142600,367190080,20100,20100,20100,20100,0
|
|
20230927,142500,367190080,20100,20100,20100,20100,0
|
|
20230927,142400,367190080,20100,20100,20100,20100,0
|
|
20230927,142300,367190080,20100,20100,20100,20100,0
|
|
20230927,142200,367190080,20100,20100,20100,20100,31
|
|
20230927,142100,366566980,20050,20050,20050,20050,0
|
|
20230927,142000,366566980,20050,20150,20150,20050,90
|
|
20230927,141900,364761430,20200,20200,20200,20200,0
|
|
20230927,141800,364761430,20200,20200,20200,20200,0
|
|
20230927,141700,364761430,20200,20200,20200,20200,1
|
|
20230927,141600,364741230,20200,20200,20200,20200,0
|
|
20230927,141500,364741230,20200,20200,20200,20200,0
|
|
20230927,141400,364741230,20200,20200,20200,20200,5
|
|
20230927,141300,364640230,20200,20100,20200,20100,6
|
|
20230927,141200,364519130,20200,20200,20200,20200,0
|
|
20230927,141100,364519130,20200,20200,20200,20200,0
|
|
20230927,141000,364519130,20200,20150,20200,20150,14
|
|
20230927,140900,364236780,20150,20150,20150,20150,16
|
|
20230927,140800,363914380,20150,20150,20150,20150,84
|
|
20230927,140700,362221780,20150,20150,20150,20150,0
|
|
20230927,140600,362221780,20150,20100,20150,20100,43
|
|
20230927,140500,361355580,20100,20100,20100,20100,1
|
|
20230927,140400,361335480,20150,20150,20150,20150,50
|
|
20230927,140300,360327980,20150,20150,20150,20150,3
|
|
20230927,140200,360267530,20150,20150,20150,20150,1
|
|
20230927,140100,360247380,20150,20150,20150,20150,0
|
|
20230927,140000,360247380,20150,20150,20150,20150,0
|
|
20230927,135900,360247380,20150,20150,20150,20150,0
|
|
20230927,135800,360247380,20150,20150,20150,20150,101
|
|
20230927,135700,358212230,20100,20100,20100,20100,0
|
|
20230927,135600,358212230,20100,20100,20100,20100,0
|
|
20230927,135500,358212230,20100,20100,20100,20100,0
|
|
20230927,135400,358212230,20100,20100,20100,20100,0
|
|
20230927,135300,358212230,20100,20100,20100,20100,1
|
|
20230927,135200,358192130,20050,20050,20050,20050,0
|
|
20230927,135100,358192130,20050,20050,20050,20050,0
|
|
20230927,135000,358192130,20050,20050,20050,20050,10
|
|
20230927,134900,357991630,20150,20150,20150,20150,1
|
|
20230927,134800,357971480,20100,20100,20100,20100,0
|
|
20230927,134700,357971480,20100,20050,20100,20050,339
|
|
20230927,134600,351157930,20000,20000,20000,20000,0
|
|
20230927,134500,351157930,20000,20000,20000,20000,0
|
|
20230927,134400,351157930,20000,20000,20000,20000,0
|
|
20230927,134300,351157930,20000,20000,20000,20000,2
|
|
20230927,134200,351117930,20100,20100,20100,20100,0
|
|
20230927,134100,351117930,20100,20100,20100,20100,0
|
|
20230927,134000,351117930,20100,20100,20100,20100,1
|
|
20230927,133900,351097830,20050,20050,20050,20050,0
|
|
20230927,133800,351097830,20050,20050,20050,20050,5
|
|
20230927,133700,350997580,20100,20100,20100,20100,0
|
|
20230927,133600,350997580,20100,20100,20100,20100,101
|
|
20230927,133500,348967480,20100,20100,20100,20100,0
|
|
20230927,133400,348967480,20100,20100,20100,20100,50
|
|
20230927,133300,347962480,20100,20100,20100,20100,0
|
|
20230927,133200,347962480,20100,20100,20100,20100,1
|
|
20230927,133100,347942380,20100,20100,20100,20100,0
|
|
20230927,133000,347942380,20100,20100,20100,20100,0
|
|
20230927,132900,347942380,20100,20100,20100,20100,1
|
|
20230927,132800,347922280,20000,20050,20050,20000,120
|
|
20230927,132700,345522230,20000,20000,20000,20000,0
|
|
20230927,132600,345522230,20000,20000,20000,20000,0
|
|
20230927,132500,345522230,20000,20000,20000,20000,0
|
|
20230927,132400,345522230,20000,20000,20000,20000,0
|
|
20230927,132300,345522230,20000,20000,20000,20000,0
|
|
20230927,132200,345522230,20000,20050,20050,20000,226
|
|
20230927,132100,340993880,20100,20100,20100,20100,1
|
|
20230927,132000,340973780,20100,20100,20100,20100,0
|
|
20230927,131900,340973780,20100,20100,20100,20100,0
|
|
20230927,131800,340973780,20100,20100,20100,20100,1
|
|
20230927,131700,340953680,20050,20050,20050,20050,0
|
|
20230927,131600,340953680,20050,20100,20100,20050,1797
|
|
20230927,131500,304918830,20050,20050,20050,20050,0
|
|
20230927,131400,304918830,20050,20050,20050,20050,0
|
|
20230927,131300,304918830,20050,20050,20050,20050,0
|
|
20230927,131200,304918830,20050,20050,20050,20050,616
|
|
20230927,131100,292568030,20050,20050,20050,20050,0
|
|
20230927,131000,292568030,20050,20000,20050,20000,140
|
|
20230927,130900,289767980,20000,20000,20000,20000,0
|
|
20230927,130800,289767980,20000,20000,20000,20000,355
|
|
20230927,130700,282667980,20000,20000,20000,20000,43
|
|
20230927,130600,281807980,20000,20000,20000,20000,14
|
|
20230927,130500,281527980,20000,20000,20000,20000,4
|
|
20230927,130400,281447980,20000,20000,20000,20000,0
|
|
20230927,130300,281447980,20000,20000,20000,20000,1
|
|
20230927,130200,281427980,19990,19990,19990,19990,0
|
|
20230927,130100,281427980,19990,19990,19990,19990,0
|
|
20230927,130000,281427980,19990,19990,19990,19990,1
|
|
20230927,125900,281407990,20000,20000,20000,20000,1
|
|
20230927,125800,281387990,19990,19990,19990,19990,1
|
|
20230927,125700,281368000,20000,20000,20000,20000,0
|
|
20230927,125600,281368000,20000,20000,20000,20000,0
|
|
20230927,125500,281368000,20000,20000,20000,20000,1
|
|
20230927,125400,281348000,20000,20000,20000,20000,0
|
|
20230927,125300,281348000,20000,20000,20000,20000,0
|
|
20230927,125200,281348000,20000,20000,20000,20000,1
|
|
20230927,125100,281328000,19990,19990,19990,19990,0
|
|
20230927,125000,281328000,19990,19990,19990,19990,0
|
|
20230927,124900,281328000,19990,19990,19990,19990,1
|
|
20230927,124800,281308010,19990,19990,19990,19990,0
|
|
20230927,124700,281308010,19990,19990,19990,19990,0
|
|
20230927,124600,281308010,19990,19990,19990,19990,20
|
|
20230927,124500,280908210,19990,19990,19990,19990,0
|
|
20230927,124400,280908210,19990,19990,19990,19990,1
|
|
20230927,124300,280888220,19990,19990,19990,19990,0
|
|
20230927,124200,280888220,19990,19990,19990,19990,0
|
|
20230927,124100,280888220,19990,19990,19990,19990,0
|
|
20230927,124000,280888220,19990,19990,19990,19990,1
|
|
20230927,123900,280868230,19990,19990,19990,19990,0
|
|
20230927,123800,280868230,19990,19990,19990,19990,1
|
|
20230927,123700,280848240,19970,19970,19970,19970,0
|
|
20230927,123600,280848240,19970,19970,19970,19970,0
|
|
20230927,123500,280848240,19970,19970,19970,19970,0
|
|
20230927,123400,280848240,19970,19970,19970,19970,0
|
|
20230927,123300,280848240,19970,19990,19990,19970,17
|
|
20230927,123200,280508630,19990,19990,19990,19990,0
|
|
20230927,123100,280508630,19990,19990,19990,19990,0
|
|
20230927,123000,280508630,19990,19990,19990,19990,0
|
|
20230927,122900,280508630,19990,20000,20000,19990,14
|
|
20230927,122800,280228760,20000,20000,20000,20000,0
|
|
20230927,122700,280228760,20000,20000,20000,20000,1
|
|
20230927,122600,280208760,20050,20050,20050,20050,1
|
|
20230927,122500,280188710,20050,20050,20050,20050,0
|
|
20230927,122400,280188710,20050,20050,20050,20050,0
|
|
20230927,122300,280188710,20050,20050,20050,20050,0
|
|
20230927,122200,280188710,20050,20050,20050,20050,0
|
|
20230927,122100,280188710,20050,20050,20050,20050,0
|
|
20230927,122000,280188710,20050,20050,20050,20050,1
|
|
20230927,121900,280168660,19950,19950,19950,19950,0
|
|
20230927,121800,280168660,19950,19950,19950,19950,0
|
|
20230927,121700,280168660,19950,19950,19950,19950,0
|
|
20230927,121600,280168660,19950,19950,19950,19950,0
|
|
20230927,121500,280168660,19950,19950,19950,19950,0
|
|
20230927,121400,280168660,19950,19950,19950,19950,0
|
|
20230927,121300,280168660,19950,19950,19950,19950,0
|
|
20230927,121200,280168660,19950,19950,19950,19950,0
|
|
20230927,121100,280168660,19950,19950,19950,19950,0
|
|
20230927,121000,280168660,19950,19950,19950,19950,0
|
|
20230927,120900,280168660,19950,19950,19950,19950,10
|
|
20230927,120800,279969160,20000,20000,20000,20000,2
|
|
20230927,120700,279929160,20050,20050,20050,20050,0
|
|
20230927,120600,279929160,20050,20050,20050,20050,0
|
|
20230927,120500,279929160,20050,20050,20050,20050,0
|
|
20230927,120400,279929160,20050,20050,20050,20050,0
|
|
20230927,120300,279929160,20050,20050,20050,20050,0
|
|
20230927,120200,279929160,20050,20050,20050,20050,0
|
|
20230927,120100,279929160,20050,20050,20050,20050,0
|
|
20230927,120000,279929160,20050,20050,20050,20050,1
|
|
20230927,115900,279909110,19910,19910,19910,19910,0
|
|
20230927,115800,279909110,19910,19910,19910,19910,5
|
|
20230927,115700,279809560,19910,19950,19950,19910,1366
|
|
20230927,115600,252600430,19940,19940,19940,19940,0
|
|
20230927,115500,252600430,19940,19940,19940,19940,0
|
|
20230927,115400,252600430,19940,19940,19940,19940,0
|
|
20230927,115300,252600430,19940,19940,19940,19940,0
|
|
20230927,115200,252600430,19940,19980,19980,19940,781
|
|
20230927,115100,237019570,19990,19990,19990,19990,0
|
|
20230927,115000,237019570,19990,19990,19990,19990,0
|
|
20230927,114900,237019570,19990,19990,19990,19990,0
|
|
20230927,114800,237019570,19990,19990,19990,19990,5
|
|
20230927,114700,236919620,19990,19990,19990,19990,0
|
|
20230927,114600,236919620,19990,19990,19990,19990,0
|
|
20230927,114500,236919620,19990,20000,20000,19990,2
|
|
20230927,114400,236879630,20000,20000,20000,20000,0
|
|
20230927,114300,236879630,20000,20000,20000,20000,0
|
|
20230927,114200,236879630,20000,20000,20000,20000,0
|
|
20230927,114100,236879630,20000,20000,20000,20000,1
|
|
20230927,114000,236859630,20000,20000,20000,20000,0
|
|
20230927,113900,236859630,20000,20000,20000,20000,0
|
|
20230927,113800,236859630,20000,20000,20000,20000,51
|
|
20230927,113700,235839630,20050,20050,20050,20050,1
|
|
20230927,113600,235819580,20050,20050,20050,20050,0
|
|
20230927,113500,235819580,20050,20050,20050,20050,0
|
|
20230927,113400,235819580,20050,20050,20050,20050,1
|
|
20230927,113300,235799530,19980,19980,19980,19980,0
|
|
20230927,113200,235799530,19980,19980,19980,19980,0
|
|
20230927,113100,235799530,19980,19980,19980,19980,0
|
|
20230927,113000,235799530,19980,19980,19980,19980,0
|
|
20230927,112900,235799530,19980,19980,19980,19980,0
|
|
20230927,112800,235799530,19980,19980,19980,19980,0
|
|
20230927,112700,235799530,19980,19980,19980,19980,5
|
|
20230927,112600,235699630,20100,20100,20100,20100,0
|
|
20230927,112500,235699630,20100,20100,20100,20100,0
|
|
20230927,112400,235699630,20100,20100,20100,20100,0
|
|
20230927,112300,235699630,20100,20100,20100,20100,1
|
|
20230927,112200,235679530,19970,19970,19970,19970,0
|
|
20230927,112100,235679530,19970,20050,20050,19970,695
|
|
20230927,112000,221772920,20100,20100,20100,20100,0
|
|
20230927,111900,221772920,20100,20100,20100,20100,0
|
|
20230927,111800,221772920,20100,20100,20100,20100,0
|
|
20230927,111700,221772920,20100,20100,20100,20100,0
|
|
20230927,111600,221772920,20100,20100,20100,20100,0
|
|
20230927,111500,221772920,20100,20100,20100,20100,0
|
|
20230927,111400,221772920,20100,20100,20100,20100,0
|
|
20230927,111300,221772920,20100,20100,20100,20100,0
|
|
20230927,111200,221772920,20100,20100,20100,20100,0
|
|
20230927,111100,221772920,20100,20100,20100,20100,3
|
|
20230927,111000,221712620,20100,20100,20100,20100,4
|
|
20230927,110900,221632220,20100,20100,20100,20100,3
|
|
20230927,110800,221571920,20050,20050,20050,20050,3
|
|
20230927,110700,221511770,20050,20050,20050,20050,0
|
|
20230927,110600,221511770,20050,20050,20050,20050,0
|
|
20230927,110500,221511770,20050,20050,20050,20050,0
|
|
20230927,110400,221511770,20050,20050,20050,20050,0
|
|
20230927,110300,221511770,20050,20050,20050,20050,0
|
|
20230927,110200,221511770,20050,20050,20050,20050,0
|
|
20230927,110100,221511770,20050,20050,20050,20050,0
|
|
20230927,110000,221511770,20050,20050,20050,20050,0
|
|
20230927,105900,221511770,20050,20050,20050,20050,41
|
|
20230927,105800,220689720,19960,19960,19960,19960,0
|
|
20230927,105700,220689720,19960,19960,19960,19960,0
|
|
20230927,105600,220689720,19960,19960,19960,19960,0
|
|
20230927,105500,220689720,19960,19960,19960,19960,0
|
|
20230927,105400,220689720,19960,19960,19960,19960,250
|
|
20230927,105300,215699720,19960,19960,19960,19960,0
|
|
20230927,105200,215699720,19960,19960,19960,19960,0
|
|
20230927,105100,215699720,19960,19960,19960,19960,0
|
|
20230927,105000,215699720,19960,20000,20000,19960,490
|
|
20230927,104900,205914760,20050,20050,20050,20050,0
|
|
20230927,104800,205914760,20050,20050,20050,20050,0
|
|
20230927,104700,205914760,20050,20050,20050,20050,0
|
|
20230927,104600,205914760,20050,20050,20050,20050,0
|
|
20230927,104500,205914760,20050,20050,20050,20050,0
|
|
20230927,104400,205914760,20050,20050,20050,20050,510
|
|
20230927,104300,195689260,20000,20000,20000,20000,0
|
|
20230927,104200,195689260,20000,20000,20000,20000,0
|
|
20230927,104100,195689260,20000,20000,20000,20000,0
|
|
20230927,104000,195689260,20000,20000,20000,20000,0
|
|
20230927,103900,195689260,20000,20000,20000,20000,0
|
|
20230927,103800,195689260,20000,19990,20000,19990,348
|
|
20230927,103700,188732590,19990,19990,19990,19990,0
|
|
20230927,103600,188732590,19990,19990,19990,19990,3
|
|
20230927,103500,188672620,19990,19990,19990,19990,2
|
|
20230927,103400,188632640,19990,19990,19990,19990,157
|
|
20230927,103300,185494210,19990,19990,19990,19990,0
|
|
20230927,103200,185494210,19990,19990,19990,19990,0
|
|
20230927,103100,185494210,19990,19990,19990,19990,143
|
|
20230927,103000,182635640,19930,19960,19960,19930,185
|
|
20230927,102900,178943190,19930,19980,19990,19930,226
|
|
20230927,102800,174432050,19980,19980,19980,19980,1
|
|
20230927,102700,174412070,19940,19940,19940,19940,0
|
|
20230927,102600,174412070,19940,19940,19940,19940,0
|
|
20230927,102500,174412070,19940,19940,19940,19940,20
|
|
20230927,102400,174013270,19940,19940,19940,19940,0
|
|
20230927,102300,174013270,19940,19940,19940,19940,0
|
|
20230927,102200,174013270,19940,19940,19940,19940,0
|
|
20230927,102100,174013270,19940,19940,19940,19940,0
|
|
20230927,102000,174013270,19940,19940,19940,19940,0
|
|
20230927,101900,174013270,19940,19940,19940,19940,0
|
|
20230927,101800,174013270,19940,19960,19960,19940,220
|
|
20230927,101700,169625960,19950,19950,19950,19950,0
|
|
20230927,101600,169625960,19950,19950,19950,19950,0
|
|
20230927,101500,169625960,19950,20050,20050,19950,431
|
|
20230927,101400,161004070,20050,19950,20050,19950,200
|
|
20230927,101300,156996470,19950,19950,19950,19950,0
|
|
20230927,101200,156996470,19950,19950,19950,19950,1
|
|
20230927,101100,156976520,19930,19930,19930,19930,0
|
|
20230927,101000,156976520,19930,19920,19930,19920,258
|
|
20230927,100900,151834680,19920,19920,19920,19920,6
|
|
20230927,100800,151715160,19920,19920,19920,19920,0
|
|
20230927,100700,151715160,19920,19920,19920,19920,0
|
|
20230927,100600,151715160,19920,19920,19920,19920,2
|
|
20230927,100500,151675320,19900,19900,19900,19900,6
|
|
20230927,100400,151555920,19900,19900,19900,19900,0
|
|
20230927,100300,151555920,19900,19910,19910,19900,168
|
|
20230927,100200,148212510,19930,19930,19930,19930,0
|
|
20230927,100100,148212510,19930,19930,19930,19930,203
|
|
20230927,100000,144166720,19900,19900,19900,19900,0
|
|
20230927,095900,144166720,19900,19900,19900,19900,277
|
|
20230927,095800,138654420,19900,19940,19940,19900,852
|
|
20230927,095700,121688520,19950,19950,19950,19950,14
|
|
20230927,095600,121409220,19950,19950,19950,19950,35
|
|
20230927,095500,120710970,19950,19950,19950,19950,0
|
|
20230927,095400,120710970,19950,19950,19950,19950,0
|
|
20230927,095300,120710970,19950,19950,19950,19950,0
|
|
20230927,095200,120710970,19950,19950,19950,19950,12
|
|
20230927,095100,120471570,19950,19950,19950,19950,100
|
|
20230927,095000,118476570,19950,19950,19950,19950,126
|
|
20230927,094900,115962870,19940,19940,19940,19940,0
|
|
20230927,094800,115962870,19940,19940,19940,19940,0
|
|
20230927,094700,115962870,19940,19940,19940,19940,0
|
|
20230927,094600,115962870,19940,19950,19950,19940,2
|
|
20230927,094500,115922980,19930,19930,19930,19930,0
|
|
20230927,094400,115922980,19930,19930,19930,19930,0
|
|
20230927,094300,115922980,19930,19930,19930,19930,0
|
|
20230927,094200,115922980,19930,19930,19930,19930,0
|
|
20230927,094100,115922980,19930,19930,19930,19930,20
|
|
20230927,094000,115524380,19930,19930,19930,19930,342
|
|
20230927,093900,108708320,19930,19930,19930,19930,9
|
|
20230927,093800,108528950,19930,19930,19930,19930,0
|
|
20230927,093700,108528950,19930,19930,19930,19930,166
|
|
20230927,093600,105220570,19930,19930,19930,19930,20
|
|
20230927,093500,104821970,19930,19930,19930,19930,0
|
|
20230927,093400,104821970,19930,19940,19940,19930,72
|
|
20230927,093300,103386970,19950,19950,19950,19950,0
|
|
20230927,093200,103386970,19950,19950,19950,19950,40
|
|
20230927,093100,102588970,19950,19950,19950,19950,1
|
|
20230927,093000,102569020,19900,19900,19900,19900,60
|
|
20230927,092900,101375020,19900,19910,19910,19900,289
|
|
20230927,092800,95623840,19910,19910,19910,19910,0
|
|
20230927,092700,95623840,19910,19910,19910,19910,350
|
|
20230927,092600,88655340,19920,19920,19920,19920,35
|
|
20230927,092500,87958140,19920,19930,19930,19920,63
|
|
20230927,092400,86702680,19920,19950,19950,19920,77
|
|
20230927,092300,85167730,19970,20050,20050,19970,1810
|
|
20230927,092200,48968910,20000,20050,20050,20000,111
|
|
20230927,092100,46748360,20100,20100,20100,20100,0
|
|
20230927,092000,46748360,20100,20100,20100,20100,0
|
|
20230927,091900,46748360,20100,20100,20100,20100,1
|
|
20230927,091800,46728260,20000,20000,20000,20000,1
|
|
20230927,091700,46708260,20050,20050,20050,20050,220
|
|
20230927,091600,42297260,20100,20100,20100,20100,101
|
|
20230927,091500,40267160,20100,20100,20100,20100,0
|
|
20230927,091400,40267160,20100,20100,20100,20100,30
|
|
20230927,091300,39664160,20150,20100,20150,20100,291
|
|
20230927,091200,33802660,20000,19950,20000,19950,344
|
|
20230927,091100,26928800,19950,19950,19950,19950,0
|
|
20230927,091000,26928800,19950,19950,19950,19950,0
|
|
20230927,090900,26928800,19950,19940,19950,19940,46
|
|
20230927,090800,26011510,19940,19920,19940,19900,235
|
|
20230927,090700,21327630,19920,19920,19920,19920,0
|
|
20230927,090600,21327630,19920,19910,19920,19890,561
|
|
20230927,090500,10166890,19940,19950,19950,19940,2
|
|
20230927,090400,10127000,19950,19910,19950,19910,51
|
|
20230927,090300,9111470,19910,19910,19910,19910,54
|
|
20230927,090200,8036330,19960,19960,19960,19960,1
|
|
20230927,090100,8016370,19900,19910,19910,19900,82
|
|
20230927,090000,6384190,19910,19960,19960,19910,320
|