661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195800,512650400,36400,36400,36400,36400,2314
|
|
20230927,195700,512650400,36400,36400,36400,36400,0
|
|
20230927,195600,512650400,36400,36400,36400,36400,0
|
|
20230927,195500,512650400,36400,36400,36400,36400,0
|
|
20230927,195400,512650400,36400,36400,36400,36400,0
|
|
20230927,195300,512650400,36400,36400,36400,36400,0
|
|
20230927,195200,512650400,36400,36400,36400,36400,0
|
|
20230927,195100,512650400,36400,36400,36400,36400,0
|
|
20230927,195000,512650400,36400,36400,36400,36400,0
|
|
20230927,194900,512650400,36400,36400,36400,36400,0
|
|
20230927,194800,512650400,36400,36400,36400,36400,0
|
|
20230927,194700,512650400,36400,36400,36400,36400,0
|
|
20230927,194600,512650400,36400,36400,36400,36400,0
|
|
20230927,194500,512650400,36400,36400,36400,36400,0
|
|
20230927,194400,512650400,36400,36400,36400,36400,0
|
|
20230927,194300,512650400,36400,36400,36400,36400,0
|
|
20230927,194200,512650400,36400,36400,36400,36400,0
|
|
20230927,194100,512650400,36400,36400,36400,36400,0
|
|
20230927,194000,512650400,36400,36400,36400,36400,0
|
|
20230927,193900,512650400,36400,36400,36400,36400,0
|
|
20230927,193800,512650400,36400,36400,36400,36400,0
|
|
20230927,193700,512650400,36400,36400,36400,36400,0
|
|
20230927,193600,512650400,36400,36400,36400,36400,0
|
|
20230927,193500,512650400,36400,36400,36400,36400,0
|
|
20230927,193400,512650400,36400,36400,36400,36400,0
|
|
20230927,193300,512650400,36400,36400,36400,36400,0
|
|
20230927,193200,512650400,36400,36400,36400,36400,0
|
|
20230927,193100,512650400,36400,36400,36400,36400,0
|
|
20230927,193000,512650400,36400,36400,36400,36400,0
|
|
20230927,192900,512650400,36400,36400,36400,36400,0
|
|
20230927,192800,512650400,36400,36400,36400,36400,2314
|
|
20230927,192700,512650400,36400,36400,36400,36400,0
|
|
20230927,192600,512650400,36400,36400,36400,36400,0
|
|
20230927,192500,512650400,36400,36400,36400,36400,0
|
|
20230927,192400,512650400,36400,36400,36400,36400,0
|
|
20230927,192300,512650400,36400,36400,36400,36400,0
|
|
20230927,192200,512650400,36400,36400,36400,36400,0
|
|
20230927,192100,512650400,36400,36400,36400,36400,0
|
|
20230927,192000,512650400,36400,36400,36400,36400,0
|
|
20230927,191900,512650400,36400,36400,36400,36400,0
|
|
20230927,191800,512650400,36400,36400,36400,36400,0
|
|
20230927,191700,512650400,36400,36400,36400,36400,0
|
|
20230927,191600,512650400,36400,36400,36400,36400,0
|
|
20230927,191500,512650400,36400,36400,36400,36400,0
|
|
20230927,191400,512650400,36400,36400,36400,36400,0
|
|
20230927,191300,512650400,36400,36400,36400,36400,0
|
|
20230927,191200,512650400,36400,36400,36400,36400,0
|
|
20230927,191100,512650400,36400,36400,36400,36400,0
|
|
20230927,191000,512650400,36400,36400,36400,36400,0
|
|
20230927,190900,512650400,36400,36400,36400,36400,0
|
|
20230927,190800,512650400,36400,36400,36400,36400,0
|
|
20230927,190700,512650400,36400,36400,36400,36400,0
|
|
20230927,190600,512650400,36400,36400,36400,36400,0
|
|
20230927,190500,512650400,36400,36400,36400,36400,0
|
|
20230927,190400,512650400,36400,36400,36400,36400,0
|
|
20230927,190300,512650400,36400,36400,36400,36400,0
|
|
20230927,190200,512650400,36400,36400,36400,36400,0
|
|
20230927,190100,512650400,36400,36400,36400,36400,0
|
|
20230927,190000,512650400,36400,36400,36400,36400,0
|
|
20230927,185900,512650400,36400,36400,36400,36400,0
|
|
20230927,185800,512650400,36400,36400,36400,36400,2314
|
|
20230927,185700,512650400,36400,36400,36400,36400,0
|
|
20230927,185600,512650400,36400,36400,36400,36400,0
|
|
20230927,185500,512650400,36400,36400,36400,36400,0
|
|
20230927,185400,512650400,36400,36400,36400,36400,0
|
|
20230927,185300,512650400,36400,36400,36400,36400,0
|
|
20230927,185200,512650400,36400,36400,36400,36400,0
|
|
20230927,185100,512650400,36400,36400,36400,36400,0
|
|
20230927,185000,512650400,36400,36400,36400,36400,0
|
|
20230927,184900,512650400,36400,36400,36400,36400,0
|
|
20230927,184800,512650400,36400,36400,36400,36400,0
|
|
20230927,184700,512650400,36400,36400,36400,36400,0
|
|
20230927,184600,512650400,36400,36400,36400,36400,0
|
|
20230927,184500,512650400,36400,36400,36400,36400,0
|
|
20230927,184400,512650400,36400,36400,36400,36400,0
|
|
20230927,184300,512650400,36400,36400,36400,36400,0
|
|
20230927,184200,512650400,36400,36400,36400,36400,0
|
|
20230927,184100,512650400,36400,36400,36400,36400,0
|
|
20230927,184000,512650400,36400,36400,36400,36400,0
|
|
20230927,183900,512650400,36400,36400,36400,36400,0
|
|
20230927,183800,512650400,36400,36400,36400,36400,0
|
|
20230927,183700,512650400,36400,36400,36400,36400,0
|
|
20230927,183600,512650400,36400,36400,36400,36400,0
|
|
20230927,183500,512650400,36400,36400,36400,36400,0
|
|
20230927,183400,512650400,36400,36400,36400,36400,0
|
|
20230927,183300,512650400,36400,36400,36400,36400,0
|
|
20230927,183200,512650400,36400,36400,36400,36400,0
|
|
20230927,183100,512650400,36400,36400,36400,36400,0
|
|
20230927,183000,512650400,36400,36400,36400,36400,0
|
|
20230927,182900,512650400,36400,36400,36400,36400,0
|
|
20230927,182800,512650400,36400,36400,36400,36400,2314
|
|
20230927,182700,512650400,36400,36400,36400,36400,0
|
|
20230927,182600,512650400,36400,36400,36400,36400,0
|
|
20230927,182500,512650400,36400,36400,36400,36400,0
|
|
20230927,182400,512650400,36400,36400,36400,36400,0
|
|
20230927,182300,512650400,36400,36400,36400,36400,0
|
|
20230927,182200,512650400,36400,36400,36400,36400,0
|
|
20230927,182100,512650400,36400,36400,36400,36400,0
|
|
20230927,182000,512650400,36400,36400,36400,36400,0
|
|
20230927,181900,512650400,36400,36400,36400,36400,0
|
|
20230927,181800,512650400,36400,36400,36400,36400,0
|
|
20230927,181700,512650400,36400,36400,36400,36400,0
|
|
20230927,181600,512650400,36400,36400,36400,36400,0
|
|
20230927,181500,512650400,36400,36400,36400,36400,0
|
|
20230927,181400,512650400,36400,36400,36400,36400,0
|
|
20230927,181300,512650400,36400,36400,36400,36400,0
|
|
20230927,181200,512650400,36400,36400,36400,36400,0
|
|
20230927,181100,512650400,36400,36400,36400,36400,0
|
|
20230927,181000,512650400,36400,36400,36400,36400,0
|
|
20230927,180900,512650400,36400,36400,36400,36400,0
|
|
20230927,180800,512650400,36400,36400,36400,36400,0
|
|
20230927,180700,512650400,36400,36400,36400,36400,0
|
|
20230927,180600,512650400,36400,36400,36400,36400,0
|
|
20230927,180500,512650400,36400,36400,36400,36400,0
|
|
20230927,180400,512650400,36400,36400,36400,36400,0
|
|
20230927,180300,512650400,36400,36400,36400,36400,0
|
|
20230927,180200,512650400,36400,36400,36400,36400,0
|
|
20230927,180100,512650400,36400,36400,36400,36400,0
|
|
20230927,180000,512650400,36400,36400,36400,36400,0
|
|
20230927,175900,512650400,36400,36400,36400,36400,0
|
|
20230927,175800,512650400,36400,36400,36400,36400,2314
|
|
20230927,175700,512650400,36400,36400,36400,36400,0
|
|
20230927,175600,512650400,36400,36400,36400,36400,0
|
|
20230927,175500,512650400,36400,36400,36400,36400,0
|
|
20230927,175400,512650400,36400,36400,36400,36400,0
|
|
20230927,175300,512650400,36400,36400,36400,36400,0
|
|
20230927,175200,512650400,36400,36400,36400,36400,0
|
|
20230927,175100,512650400,36400,36400,36400,36400,0
|
|
20230927,175000,512650400,36400,36400,36400,36400,0
|
|
20230927,174900,512650400,36400,36400,36400,36400,0
|
|
20230927,174800,512650400,36400,36400,36400,36400,0
|
|
20230927,174700,512650400,36400,36400,36400,36400,0
|
|
20230927,174600,512650400,36400,36400,36400,36400,0
|
|
20230927,174500,512650400,36400,36400,36400,36400,0
|
|
20230927,174400,512650400,36400,36400,36400,36400,0
|
|
20230927,174300,512650400,36400,36400,36400,36400,0
|
|
20230927,174200,512650400,36400,36400,36400,36400,0
|
|
20230927,174100,512650400,36400,36400,36400,36400,0
|
|
20230927,174000,512650400,36400,36400,36400,36400,0
|
|
20230927,173900,512650400,36400,36400,36400,36400,0
|
|
20230927,173800,512650400,36400,36400,36400,36400,0
|
|
20230927,173700,512650400,36400,36400,36400,36400,0
|
|
20230927,173600,512650400,36400,36400,36400,36400,0
|
|
20230927,173500,512650400,36400,36400,36400,36400,0
|
|
20230927,173400,512650400,36400,36400,36400,36400,0
|
|
20230927,173300,512650400,36400,36400,36400,36400,0
|
|
20230927,173200,512650400,36400,36400,36400,36400,0
|
|
20230927,173100,512650400,36400,36400,36400,36400,0
|
|
20230927,173000,512650400,36400,36400,36400,36400,0
|
|
20230927,172900,512650400,36400,36400,36400,36400,0
|
|
20230927,172800,512650400,36400,36400,36400,36400,2314
|
|
20230927,172700,512650400,36400,36400,36400,36400,0
|
|
20230927,172600,512650400,36400,36400,36400,36400,0
|
|
20230927,172500,512650400,36400,36400,36400,36400,0
|
|
20230927,172400,512650400,36400,36400,36400,36400,0
|
|
20230927,172300,512650400,36400,36400,36400,36400,0
|
|
20230927,172200,512650400,36400,36400,36400,36400,0
|
|
20230927,172100,512650400,36400,36400,36400,36400,0
|
|
20230927,172000,512650400,36400,36400,36400,36400,0
|
|
20230927,171900,512650400,36400,36400,36400,36400,0
|
|
20230927,171800,512650400,36400,36400,36400,36400,0
|
|
20230927,171700,512650400,36400,36400,36400,36400,0
|
|
20230927,171600,512650400,36400,36400,36400,36400,0
|
|
20230927,171500,512650400,36400,36400,36400,36400,0
|
|
20230927,171400,512650400,36400,36400,36400,36400,0
|
|
20230927,171300,512650400,36400,36400,36400,36400,0
|
|
20230927,171200,512650400,36400,36400,36400,36400,0
|
|
20230927,171100,512650400,36400,36400,36400,36400,0
|
|
20230927,171000,512650400,36400,36400,36400,36400,0
|
|
20230927,170900,512650400,36400,36400,36400,36400,0
|
|
20230927,170800,512650400,36400,36400,36400,36400,0
|
|
20230927,170700,512650400,36400,36400,36400,36400,0
|
|
20230927,170600,512650400,36400,36400,36400,36400,0
|
|
20230927,170500,512650400,36400,36400,36400,36400,0
|
|
20230927,170400,512650400,36400,36400,36400,36400,0
|
|
20230927,170300,512650400,36400,36400,36400,36400,0
|
|
20230927,170200,512650400,36400,36400,36400,36400,0
|
|
20230927,170100,512650400,36400,36400,36400,36400,0
|
|
20230927,170000,512650400,36400,36400,36400,36400,0
|
|
20230927,165900,512650400,36400,36400,36400,36400,0
|
|
20230927,165800,512650400,36400,36400,36400,36400,2314
|
|
20230927,165700,512650400,36400,36400,36400,36400,0
|
|
20230927,165600,512650400,36400,36400,36400,36400,0
|
|
20230927,165500,512650400,36400,36400,36400,36400,0
|
|
20230927,165400,512650400,36400,36400,36400,36400,0
|
|
20230927,165300,512650400,36400,36400,36400,36400,0
|
|
20230927,165200,512650400,36400,36400,36400,36400,0
|
|
20230927,165100,512650400,36400,36400,36400,36400,0
|
|
20230927,165000,512650400,36400,36400,36400,36400,0
|
|
20230927,164900,512650400,36400,36400,36400,36400,0
|
|
20230927,164800,512650400,36400,36400,36400,36400,0
|
|
20230927,164700,512650400,36400,36400,36400,36400,0
|
|
20230927,164600,512650400,36400,36400,36400,36400,0
|
|
20230927,164500,512650400,36400,36400,36400,36400,0
|
|
20230927,164400,512650400,36400,36400,36400,36400,0
|
|
20230927,164300,512650400,36400,36400,36400,36400,0
|
|
20230927,164200,512650400,36400,36400,36400,36400,0
|
|
20230927,164100,512650400,36400,36400,36400,36400,0
|
|
20230927,164000,512650400,36400,36400,36400,36400,0
|
|
20230927,163900,512650400,36400,36400,36400,36400,0
|
|
20230927,163800,512650400,36400,36400,36400,36400,0
|
|
20230927,163700,512650400,36400,36400,36400,36400,0
|
|
20230927,163600,512650400,36400,36400,36400,36400,0
|
|
20230927,163500,512650400,36400,36400,36400,36400,0
|
|
20230927,163400,512650400,36400,36400,36400,36400,0
|
|
20230927,163300,512650400,36400,36400,36400,36400,0
|
|
20230927,163200,512650400,36400,36400,36400,36400,0
|
|
20230927,163100,512650400,36400,36400,36400,36400,0
|
|
20230927,163000,512650400,36400,36400,36400,36400,0
|
|
20230927,162900,512650400,36400,36400,36400,36400,0
|
|
20230927,162800,512650400,36400,36400,36400,36400,2314
|
|
20230927,162700,512650400,36400,36400,36400,36400,0
|
|
20230927,162600,512650400,36400,36400,36400,36400,0
|
|
20230927,162500,512650400,36400,36400,36400,36400,0
|
|
20230927,162400,512650400,36400,36400,36400,36400,0
|
|
20230927,162300,512650400,36400,36400,36400,36400,0
|
|
20230927,162200,512650400,36400,36400,36400,36400,0
|
|
20230927,162100,512650400,36400,36400,36400,36400,0
|
|
20230927,162000,512650400,36400,36400,36400,36400,0
|
|
20230927,161900,512650400,36400,36400,36400,36400,0
|
|
20230927,161800,512650400,36400,36400,36400,36400,0
|
|
20230927,161700,512650400,36400,36400,36400,36400,0
|
|
20230927,161600,512650400,36400,36400,36400,36400,0
|
|
20230927,161500,512650400,36400,36400,36400,36400,0
|
|
20230927,161400,512650400,36400,36400,36400,36400,0
|
|
20230927,161300,512650400,36400,36400,36400,36400,0
|
|
20230927,161200,512650400,36400,36400,36400,36400,0
|
|
20230927,161100,512650400,36400,36400,36400,36400,0
|
|
20230927,161000,512650400,36400,36400,36400,36400,0
|
|
20230927,160900,512650400,36400,36400,36400,36400,0
|
|
20230927,160800,512650400,36400,36400,36400,36400,0
|
|
20230927,160700,512650400,36400,36400,36400,36400,0
|
|
20230927,160600,512650400,36400,36400,36400,36400,0
|
|
20230927,160500,512650400,36400,36400,36400,36400,0
|
|
20230927,160400,512650400,36400,36400,36400,36400,0
|
|
20230927,160300,512650400,36400,36400,36400,36400,0
|
|
20230927,160200,512650400,36400,36400,36400,36400,0
|
|
20230927,160100,512650400,36400,36400,36400,36400,0
|
|
20230927,160000,512650400,36400,36400,36400,36400,0
|
|
20230927,155900,512650400,36400,36400,36400,36400,0
|
|
20230927,155800,512650400,36400,36400,36400,36400,2314
|
|
20230927,155700,512650400,36400,36400,36400,36400,0
|
|
20230927,155600,512650400,36400,36400,36400,36400,0
|
|
20230927,155500,512650400,36400,36400,36400,36400,0
|
|
20230927,155400,512650400,36400,36400,36400,36400,0
|
|
20230927,155300,512650400,36400,36400,36400,36400,0
|
|
20230927,155200,512650400,36400,36400,36400,36400,0
|
|
20230927,155100,512650400,36400,36400,36400,36400,0
|
|
20230927,155000,512650400,36400,36400,36400,36400,0
|
|
20230927,154900,512650400,36400,36400,36400,36400,0
|
|
20230927,154800,512650400,36400,36400,36400,36400,0
|
|
20230927,154700,512650400,36400,36400,36400,36400,0
|
|
20230927,154600,512650400,36400,36400,36400,36400,0
|
|
20230927,154500,512650400,36400,36400,36400,36400,0
|
|
20230927,154400,512650400,36400,36400,36400,36400,0
|
|
20230927,154300,512650400,36400,36400,36400,36400,0
|
|
20230927,154200,512650400,36400,36400,36400,36400,0
|
|
20230927,154100,512650400,36400,36400,36400,36400,0
|
|
20230927,154000,512650400,36400,36400,36400,36400,0
|
|
20230927,153900,512650400,36400,36400,36400,36400,0
|
|
20230927,153800,512650400,36400,36400,36400,36400,0
|
|
20230927,153700,512650400,36400,36400,36400,36400,0
|
|
20230927,153600,512650400,36400,36400,36400,36400,0
|
|
20230927,153500,512650400,36400,36400,36400,36400,0
|
|
20230927,153400,512650400,36400,36400,36400,36400,0
|
|
20230927,153300,512650400,36400,36400,36400,36400,0
|
|
20230927,153200,512650400,36400,36400,36400,36400,0
|
|
20230927,153100,512650400,36400,36400,36400,36400,0
|
|
20230927,153000,512650400,36400,36400,36400,36400,2314
|
|
20230927,152900,428420800,35950,35950,35950,35950,0
|
|
20230927,152800,428420800,35950,35950,35950,35950,0
|
|
20230927,152700,428420800,35950,35950,35950,35950,0
|
|
20230927,152600,428420800,35950,35950,35950,35950,0
|
|
20230927,152500,428420800,35950,35950,35950,35950,0
|
|
20230927,152400,428420800,35950,35950,35950,35950,0
|
|
20230927,152300,428420800,35950,35950,35950,35950,0
|
|
20230927,152200,428420800,35950,35950,35950,35950,0
|
|
20230927,152100,428420800,35950,35950,35950,35950,0
|
|
20230927,152000,428420800,35950,35950,35950,35950,0
|
|
20230927,151900,428420800,35950,35800,35950,35750,163
|
|
20230927,151800,422585600,35950,35950,35950,35800,33
|
|
20230927,151700,421399850,35950,35900,35950,35900,94
|
|
20230927,151600,418024000,35900,35900,35900,35900,69
|
|
20230927,151500,415546900,35900,35900,35900,35750,120
|
|
20230927,151400,411243400,35900,35850,35900,35850,123
|
|
20230927,151300,406829400,35900,35900,35900,35900,125
|
|
20230927,151200,402341900,35900,35850,35900,35850,138
|
|
20230927,151100,397390000,35900,35900,35900,35800,129
|
|
20230927,151000,392761850,35900,35850,35900,35800,150
|
|
20230927,150900,387381500,35800,35800,35800,35800,124
|
|
20230927,150800,382942300,35800,35900,35900,35800,57
|
|
20230927,150700,380896100,35900,35800,35900,35800,162
|
|
20230927,150600,375089700,35800,35800,35850,35800,141
|
|
20230927,150500,370038400,35850,35800,35850,35800,106
|
|
20230927,150400,366239650,35850,35800,35850,35750,128
|
|
20230927,150300,361656350,35800,35800,35850,35750,167
|
|
20230927,150200,355677200,35750,35800,35800,35750,105
|
|
20230927,150100,351921250,35800,35800,35850,35750,92
|
|
20230927,150000,348627500,35800,35700,35800,35700,127
|
|
20230927,145900,344083500,35700,35750,35800,35700,120
|
|
20230927,145800,339794150,35700,35650,35750,35650,151
|
|
20230927,145700,334407450,35600,35600,35600,35600,4
|
|
20230927,145600,334265050,35650,35450,35650,35450,324
|
|
20230927,145500,322751700,35450,35450,35450,35450,1
|
|
20230927,145400,322716250,35450,35450,35450,35450,1
|
|
20230927,145300,322680800,35550,35550,35550,35550,1
|
|
20230927,145200,322645250,35550,35550,35550,35550,0
|
|
20230927,145100,322645250,35550,35600,35600,35550,13
|
|
20230927,145000,322183050,35650,35650,35650,35650,1
|
|
20230927,144900,322147400,35650,35650,35650,35650,0
|
|
20230927,144800,322147400,35650,35650,35650,35650,0
|
|
20230927,144700,322147400,35650,35650,35650,35650,4
|
|
20230927,144600,322004800,35600,35600,35600,35600,71
|
|
20230927,144500,319477200,35650,35600,35650,35600,65
|
|
20230927,144400,317163150,35650,35650,35650,35650,1
|
|
20230927,144300,317127500,35700,35700,35700,35700,13
|
|
20230927,144200,316663400,35700,35700,35700,35700,2
|
|
20230927,144100,316592000,35650,35650,35650,35650,25
|
|
20230927,144000,315700750,35650,35650,35650,35650,62
|
|
20230927,143900,313490450,35650,35650,35650,35650,0
|
|
20230927,143800,313490450,35650,35650,35650,35650,0
|
|
20230927,143700,313490450,35650,35650,35650,35650,0
|
|
20230927,143600,313490450,35650,35650,35650,35650,23
|
|
20230927,143500,312670500,35600,35600,35600,35600,0
|
|
20230927,143400,312670500,35600,35600,35600,35600,0
|
|
20230927,143300,312670500,35600,35600,35600,35600,1
|
|
20230927,143200,312634900,35650,35650,35650,35650,0
|
|
20230927,143100,312634900,35650,35650,35650,35650,0
|
|
20230927,143000,312634900,35650,35650,35650,35650,1
|
|
20230927,142900,312599250,35600,35600,35600,35600,5
|
|
20230927,142800,312421250,35600,35600,35600,35600,98
|
|
20230927,142700,308932450,35600,35600,35600,35600,10
|
|
20230927,142600,308576450,35550,35500,35550,35500,92
|
|
20230927,142500,305306000,35500,35550,35550,35500,77
|
|
20230927,142400,302572000,35600,35600,35600,35600,373
|
|
20230927,142300,289293200,35600,35600,35600,35600,104
|
|
20230927,142200,285590800,35650,35650,35650,35650,0
|
|
20230927,142100,285590800,35650,35650,35650,35650,0
|
|
20230927,142000,285590800,35650,35650,35650,35650,1
|
|
20230927,141900,285555150,35600,35650,35650,35600,94
|
|
20230927,141800,282208250,35600,35600,35600,35600,1
|
|
20230927,141700,282172650,35650,35650,35650,35650,1
|
|
20230927,141600,282137000,35600,35600,35600,35600,49
|
|
20230927,141500,280392600,35550,35600,35600,35550,120
|
|
20230927,141400,276120800,35600,35550,35600,35550,31
|
|
20230927,141300,275017300,35550,35550,35600,35550,241
|
|
20230927,141200,266447200,35550,35550,35550,35550,25
|
|
20230927,141100,265558450,35550,35550,35550,35500,142
|
|
20230927,141000,260511350,35500,35500,35500,35500,32
|
|
20230927,140900,259375350,35450,35450,35450,35450,9
|
|
20230927,140800,259056300,35400,35350,35400,35350,111
|
|
20230927,140700,255127900,35350,35300,35350,35300,26
|
|
20230927,140600,254209800,35250,35250,35250,35250,20
|
|
20230927,140500,253504800,35250,35250,35250,35250,1
|
|
20230927,140400,253469550,35250,35250,35250,35250,9
|
|
20230927,140300,253152300,35250,35250,35250,35250,0
|
|
20230927,140200,253152300,35250,35250,35250,35250,0
|
|
20230927,140100,253152300,35250,35250,35250,35250,6
|
|
20230927,140000,252940800,35300,35300,35300,35300,0
|
|
20230927,135900,252940800,35300,35300,35300,35300,0
|
|
20230927,135800,252940800,35300,35300,35300,35300,0
|
|
20230927,135700,252940800,35300,35300,35300,35300,0
|
|
20230927,135600,252940800,35300,35250,35300,35250,42
|
|
20230927,135500,251460150,35200,35200,35200,35200,0
|
|
20230927,135400,251460150,35200,35250,35250,35200,32
|
|
20230927,135300,250333300,35250,35250,35250,35250,0
|
|
20230927,135200,250333300,35250,35250,35250,35250,58
|
|
20230927,135100,248288800,35300,35300,35300,35300,0
|
|
20230927,135000,248288800,35300,35300,35300,35300,2
|
|
20230927,134900,248218200,35300,35300,35300,35300,0
|
|
20230927,134800,248218200,35300,35300,35300,35300,0
|
|
20230927,134700,248218200,35300,35300,35300,35300,1
|
|
20230927,134600,248182900,35300,35300,35300,35300,8
|
|
20230927,134500,247900500,35300,35300,35300,35300,10
|
|
20230927,134400,247547500,35350,35350,35350,35350,0
|
|
20230927,134300,247547500,35350,35350,35350,35350,0
|
|
20230927,134200,247547500,35350,35350,35350,35350,0
|
|
20230927,134100,247547500,35350,35350,35350,35350,1
|
|
20230927,134000,247512150,35350,35300,35350,35300,42
|
|
20230927,133900,246029350,35300,35250,35300,35250,96
|
|
20230927,133800,242644700,35250,35250,35250,35250,0
|
|
20230927,133700,242644700,35250,35250,35250,35250,0
|
|
20230927,133600,242644700,35250,35250,35250,35250,0
|
|
20230927,133500,242644700,35250,35250,35250,35250,0
|
|
20230927,133400,242644700,35250,35250,35250,35250,0
|
|
20230927,133300,242644700,35250,35250,35250,35250,0
|
|
20230927,133200,242644700,35250,35250,35250,35250,0
|
|
20230927,133100,242644700,35250,35250,35250,35250,0
|
|
20230927,133000,242644700,35250,35250,35250,35250,0
|
|
20230927,132900,242644700,35250,35250,35250,35250,0
|
|
20230927,132800,242644700,35250,35250,35250,35250,0
|
|
20230927,132700,242644700,35250,35250,35250,35250,1
|
|
20230927,132600,242609450,35250,35250,35250,35250,3
|
|
20230927,132500,242503700,35250,35250,35250,35250,0
|
|
20230927,132400,242503700,35250,35250,35250,35250,20
|
|
20230927,132300,241798700,35250,35250,35250,35250,0
|
|
20230927,132200,241798700,35250,35250,35250,35250,18
|
|
20230927,132100,241164200,35300,35300,35300,35300,0
|
|
20230927,132000,241164200,35300,35250,35300,35250,24
|
|
20230927,131900,240318000,35250,35250,35250,35250,0
|
|
20230927,131800,240318000,35250,35250,35250,35250,0
|
|
20230927,131700,240318000,35250,35250,35250,35250,0
|
|
20230927,131600,240318000,35250,35200,35250,35200,29
|
|
20230927,131500,239297000,35200,35200,35200,35200,1
|
|
20230927,131400,239261800,35250,35250,35250,35250,0
|
|
20230927,131300,239261800,35250,35250,35250,35250,0
|
|
20230927,131200,239261800,35250,35250,35250,35250,0
|
|
20230927,131100,239261800,35250,35250,35250,35250,4
|
|
20230927,131000,239120800,35250,35250,35250,35250,1
|
|
20230927,130900,239085550,35150,35150,35150,35150,0
|
|
20230927,130800,239085550,35150,35200,35200,35150,30
|
|
20230927,130700,238030350,35200,35200,35200,35200,16
|
|
20230927,130600,237467150,35200,35150,35200,35150,9
|
|
20230927,130500,237150650,35200,35250,35250,35200,6
|
|
20230927,130400,236939350,35300,35300,35300,35300,1
|
|
20230927,130300,236904050,35300,35300,35300,35300,34
|
|
20230927,130200,235703850,35350,35350,35350,35350,1
|
|
20230927,130100,235668500,35300,35300,35300,35300,0
|
|
20230927,130000,235668500,35300,35300,35300,35300,0
|
|
20230927,125900,235668500,35300,35300,35300,35300,20
|
|
20230927,125800,234962500,35350,35350,35350,35350,0
|
|
20230927,125700,234962500,35350,35350,35350,35350,0
|
|
20230927,125600,234962500,35350,35350,35350,35350,1
|
|
20230927,125500,234927150,35350,35350,35350,35350,0
|
|
20230927,125400,234927150,35350,35350,35350,35350,0
|
|
20230927,125300,234927150,35350,35350,35350,35350,0
|
|
20230927,125200,234927150,35350,35350,35350,35350,0
|
|
20230927,125100,234927150,35350,35350,35350,35350,1
|
|
20230927,125000,234891800,35350,35350,35350,35350,1
|
|
20230927,124900,234856450,35350,35350,35350,35350,6
|
|
20230927,124800,234644350,35350,35350,35350,35350,13
|
|
20230927,124700,234184800,35300,35300,35300,35300,0
|
|
20230927,124600,234184800,35300,35300,35300,35300,0
|
|
20230927,124500,234184800,35300,35300,35300,35300,10
|
|
20230927,124400,233831800,35300,35300,35300,35300,19
|
|
20230927,124300,233161100,35250,35250,35250,35250,40
|
|
20230927,124200,231751100,35250,35250,35300,35250,41
|
|
20230927,124100,230305550,35200,35200,35200,35200,0
|
|
20230927,124000,230305550,35200,35200,35200,35200,67
|
|
20230927,123900,227947150,35200,35200,35200,35200,39
|
|
20230927,123800,226574350,35150,35150,35150,35150,1
|
|
20230927,123700,226539200,35150,35200,35200,35150,42
|
|
20230927,123600,225060850,35200,35200,35200,35200,0
|
|
20230927,123500,225060850,35200,35200,35200,35200,5
|
|
20230927,123400,224884850,35200,35200,35200,35200,10
|
|
20230927,123300,224532850,35200,35200,35200,35200,2
|
|
20230927,123200,224462450,35200,35200,35200,35200,0
|
|
20230927,123100,224462450,35200,35200,35200,35200,1
|
|
20230927,123000,224427250,35200,35200,35200,35200,12
|
|
20230927,122900,224004850,35200,35200,35200,35200,1
|
|
20230927,122800,223969650,35250,35250,35250,35250,0
|
|
20230927,122700,223969650,35250,35250,35250,35250,0
|
|
20230927,122600,223969650,35250,35200,35250,35200,4
|
|
20230927,122500,223828800,35250,35250,35250,35250,1
|
|
20230927,122400,223793550,35200,35200,35200,35200,0
|
|
20230927,122300,223793550,35200,35200,35200,35200,0
|
|
20230927,122200,223793550,35200,35200,35200,35200,0
|
|
20230927,122100,223793550,35200,35150,35200,35150,158
|
|
20230927,122000,218239700,35150,35150,35150,35150,0
|
|
20230927,121900,218239700,35150,35150,35150,35150,0
|
|
20230927,121800,218239700,35150,35150,35150,35150,0
|
|
20230927,121700,218239700,35150,35150,35150,35150,0
|
|
20230927,121600,218239700,35150,35150,35150,35150,0
|
|
20230927,121500,218239700,35150,35150,35150,35150,10
|
|
20230927,121400,217888200,35150,35150,35150,35150,0
|
|
20230927,121300,217888200,35150,35150,35150,35150,0
|
|
20230927,121200,217888200,35150,35150,35150,35150,1
|
|
20230927,121100,217853050,35100,35100,35100,35100,0
|
|
20230927,121000,217853050,35100,35100,35100,35100,0
|
|
20230927,120900,217853050,35100,35100,35100,35100,12
|
|
20230927,120800,217431850,35100,35100,35100,35100,0
|
|
20230927,120700,217431850,35100,35100,35100,35100,0
|
|
20230927,120600,217431850,35100,35100,35100,35100,0
|
|
20230927,120500,217431850,35100,35100,35100,35100,0
|
|
20230927,120400,217431850,35100,35100,35100,35100,0
|
|
20230927,120300,217431850,35100,35100,35100,35100,0
|
|
20230927,120200,217431850,35100,35100,35100,35100,0
|
|
20230927,120100,217431850,35100,35100,35100,35100,0
|
|
20230927,120000,217431850,35100,35100,35100,35100,17
|
|
20230927,115900,216835150,35050,35050,35050,35050,1
|
|
20230927,115800,216800100,35050,35050,35050,35050,0
|
|
20230927,115700,216800100,35050,35050,35050,35050,1
|
|
20230927,115600,216765050,35050,35050,35050,35050,1
|
|
20230927,115500,216730000,35050,35050,35050,35050,8
|
|
20230927,115400,216449600,35100,35100,35100,35100,50
|
|
20230927,115300,214694600,35100,35150,35150,35100,60
|
|
20230927,115200,212586750,35150,35150,35150,35150,51
|
|
20230927,115100,210794100,35150,35150,35150,35150,1
|
|
20230927,115000,210758950,35150,35150,35150,35150,1
|
|
20230927,114900,210723800,35200,35200,35200,35200,0
|
|
20230927,114800,210723800,35200,35200,35200,35200,78
|
|
20230927,114700,207978200,35200,35200,35250,35200,45
|
|
20230927,114600,206394150,35200,35200,35200,35200,1
|
|
20230927,114500,206358950,35200,35200,35200,35200,0
|
|
20230927,114400,206358950,35200,35200,35200,35200,0
|
|
20230927,114300,206358950,35200,35200,35200,35200,100
|
|
20230927,114200,202838950,35250,35250,35250,35250,0
|
|
20230927,114100,202838950,35250,35250,35250,35250,2
|
|
20230927,114000,202768450,35250,35250,35250,35250,1
|
|
20230927,113900,202733200,35200,35200,35200,35200,44
|
|
20230927,113800,201184400,35200,35200,35200,35200,1
|
|
20230927,113700,201149200,35200,35200,35200,35200,1
|
|
20230927,113600,201114000,35200,35200,35200,35200,1
|
|
20230927,113500,201078800,35200,35250,35250,35200,2
|
|
20230927,113400,201008350,35200,35200,35200,35200,1
|
|
20230927,113300,200973150,35200,35200,35200,35200,22
|
|
20230927,113200,200198750,35200,35200,35200,35200,3
|
|
20230927,113100,200093150,35200,35200,35200,35200,0
|
|
20230927,113000,200093150,35200,35200,35200,35200,0
|
|
20230927,112900,200093150,35200,35200,35200,35200,0
|
|
20230927,112800,200093150,35200,35200,35200,35200,0
|
|
20230927,112700,200093150,35200,35200,35200,35200,0
|
|
20230927,112600,200093150,35200,35200,35200,35200,0
|
|
20230927,112500,200093150,35200,35200,35200,35200,0
|
|
20230927,112400,200093150,35200,35200,35200,35200,0
|
|
20230927,112300,200093150,35200,35200,35200,35200,0
|
|
20230927,112200,200093150,35200,35200,35200,35200,20
|
|
20230927,112100,199389150,35150,35150,35150,35150,0
|
|
20230927,112000,199389150,35150,35150,35150,35150,2
|
|
20230927,111900,199318850,35150,35150,35150,35150,0
|
|
20230927,111800,199318850,35150,35150,35150,35150,2
|
|
20230927,111700,199248550,35150,35150,35150,35150,0
|
|
20230927,111600,199248550,35150,35200,35200,35150,3
|
|
20230927,111500,199143050,35150,35150,35150,35150,0
|
|
20230927,111400,199143050,35150,35200,35200,35150,3
|
|
20230927,111300,199037550,35200,35200,35200,35200,2
|
|
20230927,111200,198967150,35150,35150,35150,35150,2
|
|
20230927,111100,198896850,35150,35150,35150,35150,0
|
|
20230927,111000,198896850,35150,35150,35150,35150,4
|
|
20230927,110900,198756250,35150,35150,35150,35150,0
|
|
20230927,110800,198756250,35150,35150,35150,35150,2
|
|
20230927,110700,198685950,35150,35150,35150,35150,1
|
|
20230927,110600,198650800,35150,35150,35150,35150,0
|
|
20230927,110500,198650800,35150,35150,35150,35150,2
|
|
20230927,110400,198580500,35150,35150,35150,35150,7
|
|
20230927,110300,198334450,35150,35150,35150,35150,2
|
|
20230927,110200,198264150,35150,35150,35150,35150,0
|
|
20230927,110100,198264150,35150,35150,35150,35150,0
|
|
20230927,110000,198264150,35150,35150,35150,35150,4
|
|
20230927,105900,198123550,35200,35200,35200,35200,0
|
|
20230927,105800,198123550,35200,35200,35200,35200,0
|
|
20230927,105700,198123550,35200,35200,35200,35200,0
|
|
20230927,105600,198123550,35200,35200,35200,35200,0
|
|
20230927,105500,198123550,35200,35200,35200,35200,0
|
|
20230927,105400,198123550,35200,35250,35250,35200,130
|
|
20230927,105300,193546900,35300,35300,35300,35300,1
|
|
20230927,105200,193511600,35350,35350,35350,35350,0
|
|
20230927,105100,193511600,35350,35350,35350,35350,0
|
|
20230927,105000,193511600,35350,35350,35350,35350,0
|
|
20230927,104900,193511600,35350,35350,35350,35350,2
|
|
20230927,104800,193440900,35250,35250,35250,35250,0
|
|
20230927,104700,193440900,35250,35250,35250,35250,0
|
|
20230927,104600,193440900,35250,35250,35250,35250,0
|
|
20230927,104500,193440900,35250,35250,35250,35250,0
|
|
20230927,104400,193440900,35250,35250,35250,35250,22
|
|
20230927,104300,192665400,35350,35350,35350,35350,1
|
|
20230927,104200,192630050,35250,35250,35250,35250,0
|
|
20230927,104100,192630050,35250,35250,35250,35250,5
|
|
20230927,104000,192453800,35250,35250,35250,35250,0
|
|
20230927,103900,192453800,35250,35250,35250,35250,0
|
|
20230927,103800,192453800,35250,35250,35250,35250,37
|
|
20230927,103700,191149550,35250,35250,35250,35250,0
|
|
20230927,103600,191149550,35250,35250,35250,35250,0
|
|
20230927,103500,191149550,35250,35250,35250,35250,0
|
|
20230927,103400,191149550,35250,35200,35250,35200,81
|
|
20230927,103300,188295950,35200,35200,35200,35200,0
|
|
20230927,103200,188295950,35200,35200,35200,35200,1
|
|
20230927,103100,188260750,35200,35200,35200,35200,0
|
|
20230927,103000,188260750,35200,35150,35200,35150,157
|
|
20230927,102900,182741850,35150,35150,35150,35150,0
|
|
20230927,102800,182741850,35150,35150,35150,35150,0
|
|
20230927,102700,182741850,35150,35050,35150,35050,137
|
|
20230927,102600,177927000,35100,35100,35100,35100,0
|
|
20230927,102500,177927000,35100,35100,35100,35100,0
|
|
20230927,102400,177927000,35100,35100,35100,35100,0
|
|
20230927,102300,177927000,35100,35100,35100,35100,1
|
|
20230927,102200,177891900,35150,35150,35150,35150,3
|
|
20230927,102100,177786450,35150,35150,35150,35150,25
|
|
20230927,102000,176907700,35150,35150,35150,35150,0
|
|
20230927,101900,176907700,35150,35150,35150,35150,0
|
|
20230927,101800,176907700,35150,35150,35150,35150,0
|
|
20230927,101700,176907700,35150,35150,35150,35150,1
|
|
20230927,101600,176872550,35150,35150,35150,35150,0
|
|
20230927,101500,176872550,35150,35150,35150,35150,0
|
|
20230927,101400,176872550,35150,35150,35150,35150,1
|
|
20230927,101300,176837400,35150,35150,35150,35150,0
|
|
20230927,101200,176837400,35150,35100,35150,35100,29
|
|
20230927,101100,175818150,35100,35100,35100,35100,11
|
|
20230927,101000,175432050,35000,35000,35000,35000,0
|
|
20230927,100900,175432050,35000,35000,35000,35000,9
|
|
20230927,100800,175117050,34950,34950,34950,34950,0
|
|
20230927,100700,175117050,34950,34950,34950,34950,0
|
|
20230927,100600,175117050,34950,34950,34950,34950,0
|
|
20230927,100500,175117050,34950,34950,34950,34950,0
|
|
20230927,100400,175117050,34950,34950,35000,34950,75
|
|
20230927,100300,172493150,34950,34950,34950,34950,2
|
|
20230927,100200,172423250,34950,34950,34950,34950,0
|
|
20230927,100100,172423250,34950,34950,34950,34950,0
|
|
20230927,100000,172423250,34950,34950,34950,34950,63
|
|
20230927,095900,170221400,34950,34950,34950,34950,0
|
|
20230927,095800,170221400,34950,35050,35050,34800,804
|
|
20230927,095700,142141700,35050,35050,35050,35050,0
|
|
20230927,095600,142141700,35050,35050,35050,35050,0
|
|
20230927,095500,142141700,35050,35050,35050,35050,0
|
|
20230927,095400,142141700,35050,35050,35050,35050,14
|
|
20230927,095300,141651000,35050,35050,35050,35050,84
|
|
20230927,095200,138706800,34950,35000,35000,34950,137
|
|
20230927,095100,133915400,35050,35150,35150,35050,432
|
|
20230927,095000,118755700,35150,35150,35150,35150,117
|
|
20230927,094900,114643150,35200,35200,35200,35200,0
|
|
20230927,094800,114643150,35200,35200,35200,35200,2
|
|
20230927,094700,114572750,35250,35250,35250,35250,2
|
|
20230927,094600,114502250,35250,35250,35250,35250,0
|
|
20230927,094500,114502250,35250,35250,35250,35250,2
|
|
20230927,094400,114431750,35250,35250,35250,35250,0
|
|
20230927,094300,114431750,35250,35250,35250,35250,0
|
|
20230927,094200,114431750,35250,35250,35250,35250,2
|
|
20230927,094100,114361250,35250,35250,35250,35250,0
|
|
20230927,094000,114361250,35250,35250,35250,35250,2
|
|
20230927,093900,114290750,35300,35300,35300,35300,0
|
|
20230927,093800,114290750,35300,35250,35300,35250,102
|
|
20230927,093700,110695200,35250,35250,35250,35250,1
|
|
20230927,093600,110659950,35250,35250,35250,35250,1
|
|
20230927,093500,110624700,35250,35250,35250,35250,30
|
|
20230927,093400,109567200,35250,35250,35250,35250,2
|
|
20230927,093300,109496700,35250,35250,35250,35250,1
|
|
20230927,093200,109461450,35250,35300,35300,35250,13
|
|
20230927,093100,109002600,35300,35400,35400,35300,15
|
|
20230927,093000,108473000,35350,35350,35350,35350,4
|
|
20230927,092900,108331600,35350,35300,35350,35300,8
|
|
20230927,092800,108048850,35250,35200,35250,35200,257
|
|
20230927,092700,99000300,35200,35200,35200,35200,0
|
|
20230927,092600,99000300,35200,35150,35200,35150,10
|
|
20230927,092500,98648350,35150,35150,35150,35150,2
|
|
20230927,092400,98578050,35100,35100,35100,35100,2
|
|
20230927,092300,98507850,35150,35150,35150,35150,50
|
|
20230927,092200,96750350,35150,35250,35250,35150,39
|
|
20230927,092100,95376700,35250,35250,35250,35250,9
|
|
20230927,092000,95059450,35200,35200,35200,35200,0
|
|
20230927,091900,95059450,35200,35150,35200,35150,22
|
|
20230927,091800,94285100,35200,35200,35200,35200,49
|
|
20230927,091700,92560300,35250,35200,35250,35200,13
|
|
20230927,091600,92102550,35300,35250,35300,35250,12
|
|
20230927,091500,91679450,35200,35200,35200,35200,4
|
|
20230927,091400,91538650,35250,35250,35250,35250,0
|
|
20230927,091300,91538650,35250,35250,35250,35250,0
|
|
20230927,091200,91538650,35250,35250,35250,35250,8
|
|
20230927,091100,91256650,35300,35300,35300,35300,0
|
|
20230927,091000,91256650,35300,35250,35650,35250,315
|
|
20230927,090900,80049100,35250,35250,35250,35250,28
|
|
20230927,090800,79062100,35300,35300,35300,35300,0
|
|
20230927,090700,79062100,35300,35350,35350,35300,34
|
|
20230927,090600,77860400,35350,35200,35350,35200,47
|
|
20230927,090500,76205350,35250,35050,35250,35050,81
|
|
20230927,090400,73355850,34950,34850,34950,34800,725
|
|
20230927,090300,48078350,34800,34800,34850,34800,279
|
|
20230927,090200,38364150,34800,34750,34850,34700,228
|
|
20230927,090100,30446150,34800,34950,34950,34800,338
|
|
20230927,090000,18655050,34950,35000,35100,34950,533
|