661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,195800,1138373200,35650,35650,35650,35650,466
|
|
20230926,195700,1138373200,35650,35650,35650,35650,0
|
|
20230926,195600,1138373200,35650,35650,35650,35650,0
|
|
20230926,195500,1138373200,35650,35650,35650,35650,0
|
|
20230926,195400,1138373200,35650,35650,35650,35650,0
|
|
20230926,195300,1138373200,35650,35650,35650,35650,0
|
|
20230926,195200,1138373200,35650,35650,35650,35650,0
|
|
20230926,195100,1138373200,35650,35650,35650,35650,0
|
|
20230926,195000,1138373200,35650,35650,35650,35650,0
|
|
20230926,194900,1138373200,35650,35650,35650,35650,0
|
|
20230926,194800,1138373200,35650,35650,35650,35650,0
|
|
20230926,194700,1138373200,35650,35650,35650,35650,0
|
|
20230926,194600,1138373200,35650,35650,35650,35650,0
|
|
20230926,194500,1138373200,35650,35650,35650,35650,0
|
|
20230926,194400,1138373200,35650,35650,35650,35650,0
|
|
20230926,194300,1138373200,35650,35650,35650,35650,0
|
|
20230926,194200,1138373200,35650,35650,35650,35650,0
|
|
20230926,194100,1138373200,35650,35650,35650,35650,0
|
|
20230926,194000,1138373200,35650,35650,35650,35650,0
|
|
20230926,193900,1138373200,35650,35650,35650,35650,0
|
|
20230926,193800,1138373200,35650,35650,35650,35650,0
|
|
20230926,193700,1138373200,35650,35650,35650,35650,0
|
|
20230926,193600,1138373200,35650,35650,35650,35650,0
|
|
20230926,193500,1138373200,35650,35650,35650,35650,0
|
|
20230926,193400,1138373200,35650,35650,35650,35650,0
|
|
20230926,193300,1138373200,35650,35650,35650,35650,0
|
|
20230926,193200,1138373200,35650,35650,35650,35650,0
|
|
20230926,193100,1138373200,35650,35650,35650,35650,0
|
|
20230926,193000,1138373200,35650,35650,35650,35650,0
|
|
20230926,192900,1138373200,35650,35650,35650,35650,0
|
|
20230926,192800,1138373200,35650,35650,35650,35650,466
|
|
20230926,192700,1138373200,35650,35650,35650,35650,0
|
|
20230926,192600,1138373200,35650,35650,35650,35650,0
|
|
20230926,192500,1138373200,35650,35650,35650,35650,0
|
|
20230926,192400,1138373200,35650,35650,35650,35650,0
|
|
20230926,192300,1138373200,35650,35650,35650,35650,0
|
|
20230926,192200,1138373200,35650,35650,35650,35650,0
|
|
20230926,192100,1138373200,35650,35650,35650,35650,0
|
|
20230926,192000,1138373200,35650,35650,35650,35650,0
|
|
20230926,191900,1138373200,35650,35650,35650,35650,0
|
|
20230926,191800,1138373200,35650,35650,35650,35650,0
|
|
20230926,191700,1138373200,35650,35650,35650,35650,0
|
|
20230926,191600,1138373200,35650,35650,35650,35650,0
|
|
20230926,191500,1138373200,35650,35650,35650,35650,0
|
|
20230926,191400,1138373200,35650,35650,35650,35650,0
|
|
20230926,191300,1138373200,35650,35650,35650,35650,0
|
|
20230926,191200,1138373200,35650,35650,35650,35650,0
|
|
20230926,191100,1138373200,35650,35650,35650,35650,0
|
|
20230926,191000,1138373200,35650,35650,35650,35650,0
|
|
20230926,190900,1138373200,35650,35650,35650,35650,0
|
|
20230926,190800,1138373200,35650,35650,35650,35650,0
|
|
20230926,190700,1138373200,35650,35650,35650,35650,0
|
|
20230926,190600,1138373200,35650,35650,35650,35650,0
|
|
20230926,190500,1138373200,35650,35650,35650,35650,0
|
|
20230926,190400,1138373200,35650,35650,35650,35650,0
|
|
20230926,190300,1138373200,35650,35650,35650,35650,0
|
|
20230926,190200,1138373200,35650,35650,35650,35650,0
|
|
20230926,190100,1138373200,35650,35650,35650,35650,0
|
|
20230926,190000,1138373200,35650,35650,35650,35650,0
|
|
20230926,185900,1138373200,35650,35650,35650,35650,0
|
|
20230926,185800,1138373200,35650,35650,35650,35650,466
|
|
20230926,185700,1138373200,35650,35650,35650,35650,0
|
|
20230926,185600,1138373200,35650,35650,35650,35650,0
|
|
20230926,185500,1138373200,35650,35650,35650,35650,0
|
|
20230926,185400,1138373200,35650,35650,35650,35650,0
|
|
20230926,185300,1138373200,35650,35650,35650,35650,0
|
|
20230926,185200,1138373200,35650,35650,35650,35650,0
|
|
20230926,185100,1138373200,35650,35650,35650,35650,0
|
|
20230926,185000,1138373200,35650,35650,35650,35650,0
|
|
20230926,184900,1138373200,35650,35650,35650,35650,0
|
|
20230926,184800,1138373200,35650,35650,35650,35650,0
|
|
20230926,184700,1138373200,35650,35650,35650,35650,0
|
|
20230926,184600,1138373200,35650,35650,35650,35650,0
|
|
20230926,184500,1138373200,35650,35650,35650,35650,0
|
|
20230926,184400,1138373200,35650,35650,35650,35650,0
|
|
20230926,184300,1138373200,35650,35650,35650,35650,0
|
|
20230926,184200,1138373200,35650,35650,35650,35650,0
|
|
20230926,184100,1138373200,35650,35650,35650,35650,0
|
|
20230926,184000,1138373200,35650,35650,35650,35650,0
|
|
20230926,183900,1138373200,35650,35650,35650,35650,0
|
|
20230926,183800,1138373200,35650,35650,35650,35650,0
|
|
20230926,183700,1138373200,35650,35650,35650,35650,0
|
|
20230926,183600,1138373200,35650,35650,35650,35650,0
|
|
20230926,183500,1138373200,35650,35650,35650,35650,0
|
|
20230926,183400,1138373200,35650,35650,35650,35650,0
|
|
20230926,183300,1138373200,35650,35650,35650,35650,0
|
|
20230926,183200,1138373200,35650,35650,35650,35650,0
|
|
20230926,183100,1138373200,35650,35650,35650,35650,0
|
|
20230926,183000,1138373200,35650,35650,35650,35650,0
|
|
20230926,182900,1138373200,35650,35650,35650,35650,0
|
|
20230926,182800,1138373200,35650,35650,35650,35650,466
|
|
20230926,182700,1138373200,35650,35650,35650,35650,0
|
|
20230926,182600,1138373200,35650,35650,35650,35650,0
|
|
20230926,182500,1138373200,35650,35650,35650,35650,0
|
|
20230926,182400,1138373200,35650,35650,35650,35650,0
|
|
20230926,182300,1138373200,35650,35650,35650,35650,0
|
|
20230926,182200,1138373200,35650,35650,35650,35650,0
|
|
20230926,182100,1138373200,35650,35650,35650,35650,0
|
|
20230926,182000,1138373200,35650,35650,35650,35650,0
|
|
20230926,181900,1138373200,35650,35650,35650,35650,0
|
|
20230926,181800,1138373200,35650,35650,35650,35650,0
|
|
20230926,181700,1138373200,35650,35650,35650,35650,0
|
|
20230926,181600,1138373200,35650,35650,35650,35650,0
|
|
20230926,181500,1138373200,35650,35650,35650,35650,0
|
|
20230926,181400,1138373200,35650,35650,35650,35650,0
|
|
20230926,181300,1138373200,35650,35650,35650,35650,0
|
|
20230926,181200,1138373200,35650,35650,35650,35650,0
|
|
20230926,181100,1138373200,35650,35650,35650,35650,0
|
|
20230926,181000,1138373200,35650,35650,35650,35650,0
|
|
20230926,180900,1138373200,35650,35650,35650,35650,0
|
|
20230926,180800,1138373200,35650,35650,35650,35650,0
|
|
20230926,180700,1138373200,35650,35650,35650,35650,0
|
|
20230926,180600,1138373200,35650,35650,35650,35650,0
|
|
20230926,180500,1138373200,35650,35650,35650,35650,0
|
|
20230926,180400,1138373200,35650,35650,35650,35650,0
|
|
20230926,180300,1138373200,35650,35650,35650,35650,0
|
|
20230926,180200,1138373200,35650,35650,35650,35650,0
|
|
20230926,180100,1138373200,35650,35650,35650,35650,0
|
|
20230926,180000,1138373200,35650,35650,35650,35650,0
|
|
20230926,175900,1138373200,35650,35650,35650,35650,0
|
|
20230926,175800,1138373200,35650,35650,35650,35650,466
|
|
20230926,175700,1138373200,35650,35650,35650,35650,0
|
|
20230926,175600,1138373200,35650,35650,35650,35650,0
|
|
20230926,175500,1138373200,35650,35650,35650,35650,0
|
|
20230926,175400,1138373200,35650,35650,35650,35650,0
|
|
20230926,175300,1138373200,35650,35650,35650,35650,0
|
|
20230926,175200,1138373200,35650,35650,35650,35650,0
|
|
20230926,175100,1138373200,35650,35650,35650,35650,0
|
|
20230926,175000,1138373200,35650,35650,35650,35650,0
|
|
20230926,174900,1138373200,35650,35650,35650,35650,0
|
|
20230926,174800,1138373200,35650,35650,35650,35650,0
|
|
20230926,174700,1138373200,35650,35650,35650,35650,0
|
|
20230926,174600,1138373200,35650,35650,35650,35650,0
|
|
20230926,174500,1138373200,35650,35650,35650,35650,0
|
|
20230926,174400,1138373200,35650,35650,35650,35650,0
|
|
20230926,174300,1138373200,35650,35650,35650,35650,0
|
|
20230926,174200,1138373200,35650,35650,35650,35650,0
|
|
20230926,174100,1138373200,35650,35650,35650,35650,0
|
|
20230926,174000,1138373200,35650,35650,35650,35650,0
|
|
20230926,173900,1138373200,35650,35650,35650,35650,0
|
|
20230926,173800,1138373200,35650,35650,35650,35650,0
|
|
20230926,173700,1138373200,35650,35650,35650,35650,0
|
|
20230926,173600,1138373200,35650,35650,35650,35650,0
|
|
20230926,173500,1138373200,35650,35650,35650,35650,0
|
|
20230926,173400,1138373200,35650,35650,35650,35650,0
|
|
20230926,173300,1138373200,35650,35650,35650,35650,0
|
|
20230926,173200,1138373200,35650,35650,35650,35650,0
|
|
20230926,173100,1138373200,35650,35650,35650,35650,0
|
|
20230926,173000,1138373200,35650,35650,35650,35650,0
|
|
20230926,172900,1138373200,35650,35650,35650,35650,0
|
|
20230926,172800,1138373200,35650,35650,35650,35650,466
|
|
20230926,172700,1138373200,35650,35650,35650,35650,0
|
|
20230926,172600,1138373200,35650,35650,35650,35650,0
|
|
20230926,172500,1138373200,35650,35650,35650,35650,0
|
|
20230926,172400,1138373200,35650,35650,35650,35650,0
|
|
20230926,172300,1138373200,35650,35650,35650,35650,0
|
|
20230926,172200,1138373200,35650,35650,35650,35650,0
|
|
20230926,172100,1138373200,35650,35650,35650,35650,0
|
|
20230926,172000,1138373200,35650,35650,35650,35650,0
|
|
20230926,171900,1138373200,35650,35650,35650,35650,0
|
|
20230926,171800,1138373200,35650,35650,35650,35650,0
|
|
20230926,171700,1138373200,35650,35650,35650,35650,0
|
|
20230926,171600,1138373200,35650,35650,35650,35650,0
|
|
20230926,171500,1138373200,35650,35650,35650,35650,0
|
|
20230926,171400,1138373200,35650,35650,35650,35650,0
|
|
20230926,171300,1138373200,35650,35650,35650,35650,0
|
|
20230926,171200,1138373200,35650,35650,35650,35650,0
|
|
20230926,171100,1138373200,35650,35650,35650,35650,0
|
|
20230926,171000,1138373200,35650,35650,35650,35650,0
|
|
20230926,170900,1138373200,35650,35650,35650,35650,0
|
|
20230926,170800,1138373200,35650,35650,35650,35650,0
|
|
20230926,170700,1138373200,35650,35650,35650,35650,0
|
|
20230926,170600,1138373200,35650,35650,35650,35650,0
|
|
20230926,170500,1138373200,35650,35650,35650,35650,0
|
|
20230926,170400,1138373200,35650,35650,35650,35650,0
|
|
20230926,170300,1138373200,35650,35650,35650,35650,0
|
|
20230926,170200,1138373200,35650,35650,35650,35650,0
|
|
20230926,170100,1138373200,35650,35650,35650,35650,0
|
|
20230926,170000,1138373200,35650,35650,35650,35650,0
|
|
20230926,165900,1138373200,35650,35650,35650,35650,0
|
|
20230926,165800,1138373200,35650,35650,35650,35650,466
|
|
20230926,165700,1138373200,35650,35650,35650,35650,0
|
|
20230926,165600,1138373200,35650,35650,35650,35650,0
|
|
20230926,165500,1138373200,35650,35650,35650,35650,0
|
|
20230926,165400,1138373200,35650,35650,35650,35650,0
|
|
20230926,165300,1138373200,35650,35650,35650,35650,0
|
|
20230926,165200,1138373200,35650,35650,35650,35650,0
|
|
20230926,165100,1138373200,35650,35650,35650,35650,0
|
|
20230926,165000,1138373200,35650,35650,35650,35650,0
|
|
20230926,164900,1138373200,35650,35650,35650,35650,0
|
|
20230926,164800,1138373200,35650,35650,35650,35650,0
|
|
20230926,164700,1138373200,35650,35650,35650,35650,0
|
|
20230926,164600,1138373200,35650,35650,35650,35650,0
|
|
20230926,164500,1138373200,35650,35650,35650,35650,0
|
|
20230926,164400,1138373200,35650,35650,35650,35650,0
|
|
20230926,164300,1138373200,35650,35650,35650,35650,0
|
|
20230926,164200,1138373200,35650,35650,35650,35650,0
|
|
20230926,164100,1138373200,35650,35650,35650,35650,0
|
|
20230926,164000,1138373200,35650,35650,35650,35650,0
|
|
20230926,163900,1138373200,35650,35650,35650,35650,0
|
|
20230926,163800,1138373200,35650,35650,35650,35650,0
|
|
20230926,163700,1138373200,35650,35650,35650,35650,0
|
|
20230926,163600,1138373200,35650,35650,35650,35650,0
|
|
20230926,163500,1138373200,35650,35650,35650,35650,0
|
|
20230926,163400,1138373200,35650,35650,35650,35650,0
|
|
20230926,163300,1138373200,35650,35650,35650,35650,0
|
|
20230926,163200,1138373200,35650,35650,35650,35650,0
|
|
20230926,163100,1138373200,35650,35650,35650,35650,0
|
|
20230926,163000,1138373200,35650,35650,35650,35650,0
|
|
20230926,162900,1138373200,35650,35650,35650,35650,0
|
|
20230926,162800,1138373200,35650,35650,35650,35650,466
|
|
20230926,162700,1138373200,35650,35650,35650,35650,0
|
|
20230926,162600,1138373200,35650,35650,35650,35650,0
|
|
20230926,162500,1138373200,35650,35650,35650,35650,0
|
|
20230926,162400,1138373200,35650,35650,35650,35650,0
|
|
20230926,162300,1138373200,35650,35650,35650,35650,0
|
|
20230926,162200,1138373200,35650,35650,35650,35650,0
|
|
20230926,162100,1138373200,35650,35650,35650,35650,0
|
|
20230926,162000,1138373200,35650,35650,35650,35650,0
|
|
20230926,161900,1138373200,35650,35650,35650,35650,0
|
|
20230926,161800,1138373200,35650,35650,35650,35650,0
|
|
20230926,161700,1138373200,35650,35650,35650,35650,0
|
|
20230926,161600,1138373200,35650,35650,35650,35650,0
|
|
20230926,161500,1138373200,35650,35650,35650,35650,0
|
|
20230926,161400,1138373200,35650,35650,35650,35650,0
|
|
20230926,161300,1138373200,35650,35650,35650,35650,0
|
|
20230926,161200,1138373200,35650,35650,35650,35650,0
|
|
20230926,161100,1138373200,35650,35650,35650,35650,0
|
|
20230926,161000,1138373200,35650,35650,35650,35650,0
|
|
20230926,160900,1138373200,35650,35650,35650,35650,0
|
|
20230926,160800,1138373200,35650,35650,35650,35650,0
|
|
20230926,160700,1138373200,35650,35650,35650,35650,0
|
|
20230926,160600,1138373200,35650,35650,35650,35650,0
|
|
20230926,160500,1138373200,35650,35650,35650,35650,0
|
|
20230926,160400,1138373200,35650,35650,35650,35650,0
|
|
20230926,160300,1138373200,35650,35650,35650,35650,0
|
|
20230926,160200,1138373200,35650,35650,35650,35650,0
|
|
20230926,160100,1138373200,35650,35650,35650,35650,0
|
|
20230926,160000,1138373200,35650,35650,35650,35650,0
|
|
20230926,155900,1138373200,35650,35650,35650,35650,0
|
|
20230926,155800,1138373200,35650,35650,35650,35650,466
|
|
20230926,155700,1138373200,35650,35650,35650,35650,0
|
|
20230926,155600,1138373200,35650,35650,35650,35650,0
|
|
20230926,155500,1138373200,35650,35650,35650,35650,0
|
|
20230926,155400,1138373200,35650,35650,35650,35650,0
|
|
20230926,155300,1138373200,35650,35650,35650,35650,0
|
|
20230926,155200,1138373200,35650,35650,35650,35650,0
|
|
20230926,155100,1138373200,35650,35650,35650,35650,0
|
|
20230926,155000,1138373200,35650,35650,35650,35650,0
|
|
20230926,154900,1138373200,35650,35650,35650,35650,0
|
|
20230926,154800,1138373200,35650,35650,35650,35650,0
|
|
20230926,154700,1138373200,35650,35650,35650,35650,0
|
|
20230926,154600,1138373200,35650,35650,35650,35650,0
|
|
20230926,154500,1138373200,35650,35650,35650,35650,0
|
|
20230926,154400,1138373200,35650,35650,35650,35650,0
|
|
20230926,154300,1138373200,35650,35650,35650,35650,0
|
|
20230926,154200,1138373200,35650,35650,35650,35650,0
|
|
20230926,154100,1138373200,35650,35650,35650,35650,0
|
|
20230926,154000,1138373200,35650,35650,35650,35650,0
|
|
20230926,153900,1138373200,35650,35650,35650,35650,0
|
|
20230926,153800,1138373200,35650,35650,35650,35650,0
|
|
20230926,153700,1138373200,35650,35650,35650,35650,0
|
|
20230926,153600,1138373200,35650,35650,35650,35650,0
|
|
20230926,153500,1138373200,35650,35650,35650,35650,0
|
|
20230926,153400,1138373200,35650,35650,35650,35650,0
|
|
20230926,153300,1138373200,35650,35650,35650,35650,0
|
|
20230926,153200,1138373200,35650,35650,35650,35650,0
|
|
20230926,153100,1138373200,35650,35650,35650,35650,0
|
|
20230926,153000,1138373200,35650,35650,35650,35650,466
|
|
20230926,152900,1121760300,35650,35650,35650,35650,0
|
|
20230926,152800,1121760300,35650,35650,35650,35650,0
|
|
20230926,152700,1121760300,35650,35650,35650,35650,0
|
|
20230926,152600,1121760300,35650,35650,35650,35650,0
|
|
20230926,152500,1121760300,35650,35650,35650,35650,0
|
|
20230926,152400,1121760300,35650,35650,35650,35650,0
|
|
20230926,152300,1121760300,35650,35650,35650,35650,0
|
|
20230926,152200,1121760300,35650,35650,35650,35650,0
|
|
20230926,152100,1121760300,35650,35650,35650,35650,0
|
|
20230926,152000,1121760300,35650,35650,35650,35650,0
|
|
20230926,151900,1121760300,35650,35650,35700,35400,29
|
|
20230926,151800,1120726100,35650,35650,35700,35350,117
|
|
20230926,151700,1116564300,35650,35500,35650,35400,268
|
|
20230926,151600,1107042850,35500,35500,35650,35450,254
|
|
20230926,151500,1098012650,35500,35550,35550,35400,299
|
|
20230926,151400,1087403050,35600,35550,35600,35450,317
|
|
20230926,151300,1076136800,35600,35500,35600,35500,232
|
|
20230926,151200,1067886850,35600,35600,35600,35500,142
|
|
20230926,151100,1062835400,35500,35600,35700,35500,273
|
|
20230926,151000,1053116800,35650,35650,35750,35600,305
|
|
20230926,150900,1042237850,35650,35700,35700,35550,200
|
|
20230926,150800,1035109550,35450,35700,35750,35450,334
|
|
20230926,150700,1023202100,35700,35600,35700,35600,189
|
|
20230926,150600,1016463700,35550,35650,35650,35500,215
|
|
20230926,150500,1008805350,35550,35500,35650,35450,275
|
|
20230926,150400,999033450,35450,35450,35650,35400,194
|
|
20230926,150300,992139600,35300,35200,35450,35150,198
|
|
20230926,150200,985146950,35200,35200,35200,35200,51
|
|
20230926,150100,983351750,35250,35250,35250,35200,30
|
|
20230926,150000,982295250,35200,35250,35300,35200,24
|
|
20230926,145900,981449500,35200,35250,35250,35200,96
|
|
20230926,145800,978069750,35250,35200,35250,35200,9
|
|
20230926,145700,977752700,35200,35350,35450,35200,87
|
|
20230926,145600,974678100,35300,35350,35350,35250,784
|
|
20230926,145500,947033550,35300,35350,35350,35250,74
|
|
20230926,145400,944419600,35350,35400,35400,35350,89
|
|
20230926,145300,941270250,35350,35400,35400,35300,88
|
|
20230926,145200,938160650,35400,35450,35450,35400,49
|
|
20230926,145100,936423700,35500,35400,35500,35400,88
|
|
20230926,145000,933307300,35350,35400,35400,35350,45
|
|
20230926,144900,931714500,35400,35350,35400,35350,36
|
|
20230926,144800,930441450,35350,35350,35400,35350,50
|
|
20230926,144700,928673350,35300,35300,35450,35250,199
|
|
20230926,144600,921631450,35350,35500,35500,35300,304
|
|
20230926,144500,910874100,35450,35450,35500,35450,51
|
|
20230926,144400,909066100,35350,35450,35450,35350,59
|
|
20230926,144300,906975900,35600,35400,35600,35400,39
|
|
20230926,144200,905594050,35450,35450,35500,35450,94
|
|
20230926,144100,902258600,35450,35450,35500,35450,75
|
|
20230926,144000,899597100,35450,35400,35500,35400,24
|
|
20230926,143900,898746600,35400,35450,35500,35400,61
|
|
20230926,143800,896584150,35400,35450,35450,35400,73
|
|
20230926,143700,893996650,35450,35500,35550,35400,70
|
|
20230926,143600,891511250,35500,35450,35600,35450,56
|
|
20230926,143500,889521850,35450,35450,35550,35450,97
|
|
20230926,143400,886079600,35450,35400,35450,35400,52
|
|
20230926,143300,884237400,35400,35350,35450,35350,19
|
|
20230926,143200,883564650,35350,35550,35550,35350,156
|
|
20230926,143100,878029250,35550,35500,35600,35450,130
|
|
20230926,143000,873409350,35500,35500,35500,35450,60
|
|
20230926,142900,871279850,35500,35500,35550,35500,110
|
|
20230926,142800,867371500,35600,35500,35600,35500,33
|
|
20230926,142700,866199450,35500,35550,35550,35500,86
|
|
20230926,142600,863142550,35500,35500,35500,35500,55
|
|
20230926,142500,861190050,35450,35450,35550,35450,50
|
|
20230926,142400,859417450,35500,35450,35500,35400,9
|
|
20230926,142300,859098400,35400,35550,35550,35400,126
|
|
20230926,142200,854623100,35550,35500,35600,35500,59
|
|
20230926,142100,852527250,35500,35500,35500,35500,24
|
|
20230926,142000,851675250,35450,35450,35500,35450,81
|
|
20230926,141900,848800850,35450,35500,35500,35450,23
|
|
20230926,141800,847984550,35500,35500,35550,35500,85
|
|
20230926,141700,844964650,35500,35450,35500,35450,58
|
|
20230926,141600,842906750,35450,35450,35450,35450,48
|
|
20230926,141500,841205150,35450,35450,35450,35450,36
|
|
20230926,141400,839928950,35450,35400,35450,35400,66
|
|
20230926,141300,837589900,35450,35550,35600,35400,80
|
|
20230926,141200,834748250,35500,35500,35500,35500,27
|
|
20230926,141100,833789750,35500,35500,35500,35500,51
|
|
20230926,141000,831979250,35500,35450,35500,35450,95
|
|
20230926,140900,828609600,35450,35500,35500,35450,12
|
|
20230926,140800,828184150,35400,35400,35400,35400,80
|
|
20230926,140700,825352150,35400,35400,35400,35350,35
|
|
20230926,140600,824113200,35350,35400,35400,35350,48
|
|
20230926,140500,822414800,35400,35400,35400,35350,107
|
|
20230926,140400,818630250,35400,35450,35450,35400,87
|
|
20230926,140300,815548000,35400,35350,35400,35350,48
|
|
20230926,140200,813850550,35350,35300,35400,35300,63
|
|
20230926,140100,811624550,35300,35250,35300,35250,48
|
|
20230926,140000,809930200,35250,35300,35300,35250,66
|
|
20230926,135900,807600600,35350,35200,35350,35150,57
|
|
20230926,135800,805592700,35200,35150,35200,35150,52
|
|
20230926,135700,803764500,35150,35150,35200,35150,47
|
|
20230926,135600,802112050,35150,35150,35250,35150,55
|
|
20230926,135500,800177150,35150,35200,35250,35150,57
|
|
20230926,135400,798170350,35200,35200,35300,35150,58
|
|
20230926,135300,796126800,35200,35200,35250,35200,58
|
|
20230926,135200,794083600,35300,35250,35300,35200,50
|
|
20230926,135100,792322550,35250,35200,35250,35200,103
|
|
20230926,135000,788694900,35200,35200,35300,35200,46
|
|
20230926,134900,787074350,35250,35200,35250,35150,59
|
|
20230926,134800,784996250,35250,35350,35350,35250,72
|
|
20230926,134700,782455150,35350,35350,35350,35350,51
|
|
20230926,134600,780652300,35450,35350,35450,35350,61
|
|
20230926,134500,778495800,35300,35350,35350,35200,167
|
|
20230926,134400,772608050,35350,35450,35450,35300,27
|
|
20230926,134300,771653650,35400,35200,35400,35150,103
|
|
20230926,134200,768028800,35150,35250,35250,35150,68
|
|
20230926,134100,765638050,35250,35300,35300,35250,22
|
|
20230926,134000,764862200,35300,35250,35300,35250,81
|
|
20230926,133900,762004750,35200,35200,35300,35150,55
|
|
20230926,133800,760070200,35150,35150,35200,35150,70
|
|
20230926,133700,757607900,35150,35250,35250,35150,28
|
|
20230926,133600,756623450,35150,35150,35200,35100,203
|
|
20230926,133500,749483250,35150,35200,35200,35100,68
|
|
20230926,133400,747093650,35200,35150,35250,35150,111
|
|
20230926,133300,743184250,35100,35150,35200,35100,77
|
|
20230926,133200,740477150,35150,35100,35150,35100,73
|
|
20230926,133100,737912350,35100,35100,35200,35100,31
|
|
20230926,133000,736823150,35150,35150,35150,35100,186
|
|
20230926,132900,730289250,35150,35250,35250,35150,130
|
|
20230926,132800,725718850,35150,35200,35200,35100,103
|
|
20230926,132700,722098450,35200,35150,35200,35150,55
|
|
20230926,132600,720165100,35150,35150,35150,35150,37
|
|
20230926,132500,718864550,35100,35100,35200,35100,79
|
|
20230926,132400,716089100,35150,35200,35200,35150,73
|
|
20230926,132300,713522800,35200,35100,35200,35100,37
|
|
20230926,132200,712223450,35100,35100,35100,35100,19
|
|
20230926,132100,711556550,35100,35200,35200,35100,137
|
|
20230926,132000,706736500,35200,35100,35200,35100,104
|
|
20230926,131900,703076550,35100,35150,35200,35100,65
|
|
20230926,131800,700791000,35150,35150,35250,35150,76
|
|
20230926,131700,698117450,35150,35150,35200,35150,89
|
|
20230926,131600,694986550,35150,35150,35200,35100,51
|
|
20230926,131500,693192650,35150,35200,35200,35150,78
|
|
20230926,131400,690449800,35200,35200,35200,35200,96
|
|
20230926,131300,687070600,35200,35150,35200,35150,41
|
|
20230926,131200,685628600,35150,35150,35200,35100,109
|
|
20230926,131100,681796150,35200,35150,35200,35150,61
|
|
20230926,131000,679650200,35200,35200,35200,35100,314
|
|
20230926,130900,668608600,35200,35250,35250,35200,184
|
|
20230926,130800,662124050,35250,35250,35250,35200,28
|
|
20230926,130700,661137100,35250,35300,35300,35250,33
|
|
20230926,130600,659973550,35250,35350,35350,35250,64
|
|
20230926,130500,657714350,35400,35300,35450,35300,80
|
|
20230926,130400,654888500,35300,35300,35300,35300,8
|
|
20230926,130300,654606100,35250,35350,35400,35250,77
|
|
20230926,130200,651888000,35350,35300,35450,35300,47
|
|
20230926,130100,650226450,35300,35350,35350,35250,51
|
|
20230926,130000,648425150,35250,35350,35350,35250,59
|
|
20230926,125900,646340850,35350,35300,35350,35250,47
|
|
20230926,125800,644681750,35300,35300,35300,35300,22
|
|
20230926,125700,643905150,35250,35300,35300,35250,98
|
|
20230926,125600,640447900,35300,35300,35300,35250,35
|
|
20230926,125500,639212600,35300,35250,35300,35250,102
|
|
20230926,125400,635616350,35250,35300,35300,35250,34
|
|
20230926,125300,634417800,35250,35300,35300,35200,37
|
|
20230926,125200,633112900,35300,35300,35300,35300,57
|
|
20230926,125100,631100800,35250,35300,35300,35200,70
|
|
20230926,125000,628631500,35300,35250,35300,35250,24
|
|
20230926,124900,627784550,35250,35300,35350,35250,101
|
|
20230926,124800,624219450,35250,35300,35350,35250,49
|
|
20230926,124700,622489100,35300,35200,35300,35200,82
|
|
20230926,124600,619597800,35200,35200,35200,35200,38
|
|
20230926,124500,618260200,35200,35250,35250,35200,53
|
|
20230926,124400,616392650,35250,35200,35300,35200,81
|
|
20230926,124300,613536650,35200,35250,35250,35200,55
|
|
20230926,124200,611599250,35250,35250,35250,35250,24
|
|
20230926,124100,610753250,35200,35250,35300,35200,90
|
|
20230926,124000,607581550,35250,35250,35300,35250,37
|
|
20230926,123900,606276700,35200,35300,35300,35200,59
|
|
20230926,123800,604196800,35250,35300,35300,35250,39
|
|
20230926,123700,602821300,35250,35250,35250,35250,91
|
|
20230926,123600,599613550,35250,35300,35300,35250,22
|
|
20230926,123500,598837850,35250,35250,35250,35200,78
|
|
20230926,123400,596089350,35250,35200,35300,35200,71
|
|
20230926,123300,593586400,35250,35250,35250,35250,40
|
|
20230926,123200,592176400,35250,35200,35350,35200,66
|
|
20230926,123100,589849100,35200,35250,35300,35200,75
|
|
20230926,123000,587205800,35250,35250,35300,35250,28
|
|
20230926,122900,586218750,35250,35200,35300,35200,53
|
|
20230926,122800,584349850,35250,35250,35250,35200,82
|
|
20230926,122700,581460900,35250,35250,35250,35250,35
|
|
20230926,122600,580227150,35250,35250,35300,35250,36
|
|
20230926,122500,578958100,35250,35300,35300,35250,81
|
|
20230926,122400,576099400,35300,35300,35300,35300,23
|
|
20230926,122300,575287500,35300,35350,35350,35300,42
|
|
20230926,122200,573804150,35350,35250,35350,35200,161
|
|
20230926,122100,568125450,35250,35250,35250,35200,221
|
|
20230926,122000,560346050,35200,35200,35250,35200,59
|
|
20230926,121900,558268550,35200,35200,35250,35200,77
|
|
20230926,121800,555556000,35250,35250,35300,35250,30
|
|
20230926,121700,554498350,35300,35200,35350,35200,128
|
|
20230926,121600,549983900,35200,35200,35250,35200,90
|
|
20230926,121500,546815200,35250,35250,35250,35200,15
|
|
20230926,121400,546286650,35200,35250,35250,35200,69
|
|
20230926,121300,543856350,35250,35200,35250,35100,150
|
|
20230926,121200,538580050,35200,35200,35250,35200,27
|
|
20230926,121100,537629500,35200,35150,35250,35150,57
|
|
20230926,121000,535622700,35150,35200,35250,35150,147
|
|
20230926,120900,530449500,35200,35200,35200,35200,21
|
|
20230926,120800,529710300,35200,35150,35200,35150,80
|
|
20230926,120700,526896050,35150,35200,35200,35150,55
|
|
20230926,120600,524960200,35200,35200,35200,35150,65
|
|
20230926,120500,522672700,35200,35200,35200,35200,28
|
|
20230926,120400,521687100,35250,35150,35250,35150,123
|
|
20230926,120300,517361200,35150,35150,35200,35150,14
|
|
20230926,120200,516869050,35150,35250,35250,35150,61
|
|
20230926,120100,514720700,35250,35200,35250,35200,88
|
|
20230926,120000,511621150,35200,35150,35250,35150,144
|
|
20230926,115900,506549700,35150,35150,35200,35150,35
|
|
20230926,115800,505318650,35150,35200,35200,35150,204
|
|
20230926,115700,498143300,35250,35150,35250,35150,15
|
|
20230926,115600,497615950,35150,35100,35200,35100,97
|
|
20230926,115500,494203950,35100,35150,35150,35100,66
|
|
20230926,115400,491884300,35150,35150,35150,35150,49
|
|
20230926,115300,490161950,35150,35150,35200,35150,26
|
|
20230926,115200,489247800,35150,35200,35200,35150,110
|
|
20230926,115100,485379400,35150,35150,35150,35150,15
|
|
20230926,115000,484852150,35150,35200,35200,35150,48
|
|
20230926,114900,483163900,35200,35200,35250,35200,54
|
|
20230926,114800,481262950,35200,35200,35200,35200,69
|
|
20230926,114700,478834150,35200,35200,35250,35200,38
|
|
20230926,114600,477495750,35250,35250,35250,35200,125
|
|
20230926,114500,473094150,35250,35250,35250,35200,424
|
|
20230926,114400,458161350,35250,35300,35300,35250,66
|
|
20230926,114300,455832750,35350,35350,35350,35250,42
|
|
20230926,114200,454348150,35250,35300,35350,35250,58
|
|
20230926,114100,452300600,35300,35300,35300,35250,34
|
|
20230926,114000,451100450,35350,35350,35350,35250,63
|
|
20230926,113900,448876900,35300,35300,35350,35250,43
|
|
20230926,113800,447358550,35300,35300,35350,35300,60
|
|
20230926,113700,445240250,35350,35300,35400,35300,35
|
|
20230926,113600,444003700,35300,35400,35400,35300,70
|
|
20230926,113500,441527150,35350,35300,35400,35300,54
|
|
20230926,113400,439620000,35300,35400,35400,35300,41
|
|
20230926,113300,438171250,35400,35400,35400,35300,66
|
|
20230926,113200,435836500,35400,35450,35450,35400,50
|
|
20230926,113100,434065100,35450,35450,35450,35450,43
|
|
20230926,113000,432540750,35450,35450,35450,35450,41
|
|
20230926,112900,431087300,35450,35450,35450,35450,49
|
|
20230926,112800,429350250,35450,35450,35500,35450,45
|
|
20230926,112700,427754750,35450,35400,35450,35400,53
|
|
20230926,112600,425876950,35400,35400,35450,35400,50
|
|
20230926,112500,424106700,35450,35300,35450,35300,49
|
|
20230926,112400,422376250,35300,35350,35400,35300,38
|
|
20230926,112300,421033900,35350,35350,35400,35300,81
|
|
20230926,112200,418171600,35350,35400,35400,35350,40
|
|
20230926,112100,416756650,35400,35400,35450,35400,46
|
|
20230926,112000,415128050,35400,35300,35400,35300,46
|
|
20230926,111900,413503450,35300,35350,35400,35300,71
|
|
20230926,111800,410994950,35350,35250,35350,35250,48
|
|
20230926,111700,409300150,35250,35300,35400,35250,72
|
|
20230926,111600,406757050,35300,35350,35400,35250,696
|
|
20230926,111500,382158450,35400,35350,35400,35350,101
|
|
20230926,111400,378585550,35350,35350,35350,35350,36
|
|
20230926,111300,377312950,35350,35400,35400,35350,51
|
|
20230926,111200,375507600,35400,35400,35400,35400,28
|
|
20230926,111100,374516400,35400,35400,35400,35400,404
|
|
20230926,111000,360214800,35400,35400,35400,35400,18
|
|
20230926,110900,359577600,35400,35400,35400,35400,52
|
|
20230926,110800,357736800,35450,35400,35450,35400,48
|
|
20230926,110700,356037350,35450,35450,35450,35400,43
|
|
20230926,110600,354513500,35500,35450,35500,35400,54
|
|
20230926,110500,352598950,35500,35450,35500,35450,92
|
|
20230926,110400,349336200,35450,35450,35450,35400,19
|
|
20230926,110300,348662850,35400,35350,35450,35350,105
|
|
20230926,110200,344946900,35350,35400,35400,35350,25
|
|
20230926,110100,344062050,35400,35350,35450,35350,106
|
|
20230926,110000,340311900,35400,35400,35400,35200,1051
|
|
20230926,105900,303242200,35400,35400,35400,35400,82
|
|
20230926,105800,300339400,35400,35450,35450,35400,10
|
|
20230926,105700,299985350,35400,35450,35450,35400,61
|
|
20230926,105600,297825250,35400,35450,35450,35400,71
|
|
20230926,105500,295310300,35450,35450,35450,35450,28
|
|
20230926,105400,294317700,35450,35450,35500,35400,324
|
|
20230926,105300,282831250,35450,35500,35500,35450,89
|
|
20230926,105200,279674700,35500,35500,35500,35500,5
|
|
20230926,105100,279497200,35500,35450,35600,35450,75
|
|
20230926,105000,276835500,35400,35450,35450,35400,92
|
|
20230926,104900,273576700,35450,35450,35450,35450,45
|
|
20230926,104800,271981450,35450,35500,35500,35450,36
|
|
20230926,104700,270704400,35450,35500,35500,35450,88
|
|
20230926,104600,267584600,35450,35550,35600,35450,1088
|
|
20230926,104500,228914850,35550,35550,35550,35550,39
|
|
20230926,104400,227528400,35550,35550,35550,35550,60
|
|
20230926,104300,225395400,35550,35550,35600,35550,32
|
|
20230926,104200,224257700,35550,35550,35650,35550,99
|
|
20230926,104100,220736500,35550,35600,35600,35550,91
|
|
20230926,104000,217496950,35600,35550,35600,35550,29
|
|
20230926,103900,216465550,35600,35600,35600,35550,47
|
|
20230926,103800,214792400,35600,35550,35600,35550,66
|
|
20230926,103700,212444450,35600,35550,35600,35550,45
|
|
20230926,103600,210843750,35550,35600,35600,35550,55
|
|
20230926,103500,208886250,35600,35600,35600,35600,49
|
|
20230926,103400,207141850,35600,35600,35650,35600,32
|
|
20230926,103300,206002250,35600,35600,35650,35600,77
|
|
20230926,103200,203260350,35600,35600,35600,35600,41
|
|
20230926,103100,201800750,35600,35600,35600,35550,37
|
|
20230926,103000,200484050,35550,35600,35600,35550,55
|
|
20230926,102900,198526700,35650,35700,35700,35600,31
|
|
20230926,102800,197421750,35700,35600,35700,35600,100
|
|
20230926,102700,193854300,35600,35700,35750,35550,555
|
|
20230926,102600,174079200,35600,35850,35850,35600,474
|
|
20230926,102500,157168000,35850,35900,35900,35850,14
|
|
20230926,102400,156665950,35900,35950,35950,35850,102
|
|
20230926,102300,153002000,35950,36100,36100,35950,220
|
|
20230926,102200,145062150,36100,36100,36100,36100,8
|
|
20230926,102100,144773350,36100,36100,36100,36100,13
|
|
20230926,102000,144304050,36100,36100,36100,36100,4
|
|
20230926,101900,144159650,36100,36100,36100,36100,3
|
|
20230926,101800,144051350,36100,36100,36100,36100,1
|
|
20230926,101700,144015250,36100,36100,36100,36100,0
|
|
20230926,101600,144015250,36100,36100,36100,36100,1
|
|
20230926,101500,143979150,36100,36100,36100,36100,11
|
|
20230926,101400,143582050,36050,36100,36100,36050,21
|
|
20230926,101300,142824150,36100,36100,36100,36100,1
|
|
20230926,101200,142788050,36100,36150,36150,36100,83
|
|
20230926,101100,139788300,36150,36150,36150,36150,1
|
|
20230926,101000,139752150,36150,36150,36150,36150,5
|
|
20230926,100900,139571400,36150,36150,36150,36150,0
|
|
20230926,100800,139571400,36150,36150,36150,36150,2
|
|
20230926,100700,139499100,36150,36150,36150,36150,5
|
|
20230926,100600,139318350,36100,36050,36100,36050,5
|
|
20230926,100500,139137950,36100,35900,36100,35900,38
|
|
20230926,100400,137769850,35850,35850,35900,35850,148
|
|
20230926,100300,132458300,35800,35800,35800,35800,4
|
|
20230926,100200,132315100,35800,35800,35800,35800,2
|
|
20230926,100100,132243500,35800,35900,35900,35800,201
|
|
20230926,100000,125042150,35900,35950,35950,35900,7
|
|
20230926,095900,124790800,35950,35950,35950,35950,1
|
|
20230926,095800,124754850,35900,35900,35900,35900,1
|
|
20230926,095700,124718950,35900,35900,35900,35900,4
|
|
20230926,095600,124575350,35950,35950,35950,35950,11
|
|
20230926,095500,124179900,36000,36000,36000,35950,24
|
|
20230926,095400,123316150,36000,36000,36000,36000,1
|
|
20230926,095300,123280150,36000,36000,36000,36000,4
|
|
20230926,095200,123136150,36000,36000,36000,36000,0
|
|
20230926,095100,123136150,36000,36000,36000,36000,1
|
|
20230926,095000,123100150,35950,36100,36100,35950,93
|
|
20230926,094900,119751050,36100,36100,36100,36100,0
|
|
20230926,094800,119751050,36100,36100,36100,36100,2
|
|
20230926,094700,119678850,36150,36200,36200,36150,113
|
|
20230926,094600,115588500,36250,36250,36250,36250,0
|
|
20230926,094500,115588500,36250,36250,36250,36250,61
|
|
20230926,094400,113377250,36250,36250,36250,36250,0
|
|
20230926,094300,113377250,36250,36350,36350,36250,185
|
|
20230926,094200,106655600,36450,36450,36450,36450,1
|
|
20230926,094100,106619150,36450,36450,36450,36450,0
|
|
20230926,094000,106619150,36450,36450,36450,36450,0
|
|
20230926,093900,106619150,36450,36450,36450,36450,0
|
|
20230926,093800,106619150,36450,36450,36450,36450,1
|
|
20230926,093700,106582700,36450,36450,36450,36450,1
|
|
20230926,093600,106546250,36350,36350,36350,36350,0
|
|
20230926,093500,106546250,36350,36350,36350,36350,0
|
|
20230926,093400,106546250,36350,36350,36350,36350,9
|
|
20230926,093300,106219100,36400,36550,36550,36400,406
|
|
20230926,093200,91408250,36600,36600,36600,36600,1
|
|
20230926,093100,91371650,36600,36600,36600,36600,1
|
|
20230926,093000,91335050,36550,36550,36550,36550,35
|
|
20230926,092900,90055800,36550,36550,36550,36550,0
|
|
20230926,092800,90055800,36550,36550,36550,36550,0
|
|
20230926,092700,90055800,36550,36600,36600,36550,23
|
|
20230926,092600,89214200,36600,36600,36600,36600,11
|
|
20230926,092500,88811600,36550,36550,36550,36550,0
|
|
20230926,092400,88811600,36550,36600,36600,36550,10
|
|
20230926,092300,88445850,36650,36600,36650,36550,70
|
|
20230926,092200,85884750,36650,36650,36650,36650,0
|
|
20230926,092100,85884750,36650,36550,36650,36550,157
|
|
20230926,092000,80146300,36600,36600,36600,36600,32
|
|
20230926,091900,78975100,36600,36650,36650,36600,27
|
|
20230926,091800,77986850,36600,36700,36700,36600,25
|
|
20230926,091700,77071400,36750,36600,36750,36600,77
|
|
20230926,091600,74248550,36600,36150,36750,36150,884
|
|
20230926,091500,42081850,36200,36100,36200,36100,24
|
|
20230926,091400,41215250,36150,36000,36150,35950,678
|
|
20230926,091300,16760600,36050,36150,36150,36050,23
|
|
20230926,091200,15931250,36150,36100,36150,36100,61
|
|
20230926,091100,13727500,36150,36150,36150,36150,0
|
|
20230926,091000,13727500,36150,36150,36150,36150,0
|
|
20230926,090900,13727500,36150,36150,36150,36150,0
|
|
20230926,090800,13727500,36150,36200,36200,36150,145
|
|
20230926,090700,8483500,36250,36250,36250,36250,0
|
|
20230926,090600,8483500,36250,36250,36250,36250,0
|
|
20230926,090500,8483500,36250,36250,36250,36250,28
|
|
20230926,090400,7468500,36300,36300,36300,36300,3
|
|
20230926,090300,7359600,36300,36300,36300,36300,21
|
|
20230926,090200,6597300,36300,36250,36300,36200,115
|
|
20230926,090100,2428600,36250,36250,36250,36250,33
|
|
20230926,090000,1232350,36200,36250,36250,36200,34
|