574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,183100,242945900,7360,7360,7360,7360,787
|
|
20230927,183000,242945900,7360,7360,7360,7360,0
|
|
20230927,182900,242945900,7360,7360,7360,7360,0
|
|
20230927,182800,242945900,7360,7360,7360,7360,0
|
|
20230927,182700,242945900,7360,7360,7360,7360,0
|
|
20230927,182600,242945900,7360,7360,7360,7360,0
|
|
20230927,182500,242945900,7360,7360,7360,7360,0
|
|
20230927,182400,242945900,7360,7360,7360,7360,0
|
|
20230927,182300,242945900,7360,7360,7360,7360,0
|
|
20230927,182200,242945900,7360,7360,7360,7360,0
|
|
20230927,182100,242945900,7360,7360,7360,7360,0
|
|
20230927,182000,242945900,7360,7360,7360,7360,0
|
|
20230927,181900,242945900,7360,7360,7360,7360,0
|
|
20230927,181800,242945900,7360,7360,7360,7360,0
|
|
20230927,181700,242945900,7360,7360,7360,7360,0
|
|
20230927,181600,242945900,7360,7360,7360,7360,0
|
|
20230927,181500,242945900,7360,7360,7360,7360,0
|
|
20230927,181400,242945900,7360,7360,7360,7360,0
|
|
20230927,181300,242945900,7360,7360,7360,7360,0
|
|
20230927,181200,242945900,7360,7360,7360,7360,0
|
|
20230927,181100,242945900,7360,7360,7360,7360,0
|
|
20230927,181000,242945900,7360,7360,7360,7360,0
|
|
20230927,180900,242945900,7360,7360,7360,7360,0
|
|
20230927,180800,242945900,7360,7360,7360,7360,0
|
|
20230927,180700,242945900,7360,7360,7360,7360,0
|
|
20230927,180600,242945900,7360,7360,7360,7360,0
|
|
20230927,180500,242945900,7360,7360,7360,7360,0
|
|
20230927,180400,242945900,7360,7360,7360,7360,0
|
|
20230927,180300,242945900,7360,7360,7360,7360,0
|
|
20230927,180200,242945900,7360,7360,7360,7360,0
|
|
20230927,180100,242945900,7360,7360,7360,7360,787
|
|
20230927,180000,242945900,7360,7360,7360,7360,0
|
|
20230927,175900,242945900,7360,7360,7360,7360,0
|
|
20230927,175800,242945900,7360,7360,7360,7360,0
|
|
20230927,175700,242945900,7360,7360,7360,7360,0
|
|
20230927,175600,242945900,7360,7360,7360,7360,0
|
|
20230927,175500,242945900,7360,7360,7360,7360,0
|
|
20230927,175400,242945900,7360,7360,7360,7360,0
|
|
20230927,175300,242945900,7360,7360,7360,7360,0
|
|
20230927,175200,242945900,7360,7360,7360,7360,0
|
|
20230927,175100,242945900,7360,7360,7360,7360,0
|
|
20230927,175000,242945900,7360,7360,7360,7360,0
|
|
20230927,174900,242945900,7360,7360,7360,7360,0
|
|
20230927,174800,242945900,7360,7360,7360,7360,0
|
|
20230927,174700,242945900,7360,7360,7360,7360,0
|
|
20230927,174600,242945900,7360,7360,7360,7360,0
|
|
20230927,174500,242945900,7360,7360,7360,7360,0
|
|
20230927,174400,242945900,7360,7360,7360,7360,0
|
|
20230927,174300,242945900,7360,7360,7360,7360,0
|
|
20230927,174200,242945900,7360,7360,7360,7360,0
|
|
20230927,174100,242945900,7360,7360,7360,7360,0
|
|
20230927,174000,242945900,7360,7360,7360,7360,0
|
|
20230927,173900,242945900,7360,7360,7360,7360,0
|
|
20230927,173800,242945900,7360,7360,7360,7360,0
|
|
20230927,173700,242945900,7360,7360,7360,7360,0
|
|
20230927,173600,242945900,7360,7360,7360,7360,0
|
|
20230927,173500,242945900,7360,7360,7360,7360,0
|
|
20230927,173400,242945900,7360,7360,7360,7360,0
|
|
20230927,173300,242945900,7360,7360,7360,7360,0
|
|
20230927,173200,242945900,7360,7360,7360,7360,0
|
|
20230927,173100,242945900,7360,7360,7360,7360,787
|
|
20230927,173000,242945900,7360,7360,7360,7360,0
|
|
20230927,172900,242945900,7360,7360,7360,7360,0
|
|
20230927,172800,242945900,7360,7360,7360,7360,0
|
|
20230927,172700,242945900,7360,7360,7360,7360,0
|
|
20230927,172600,242945900,7360,7360,7360,7360,0
|
|
20230927,172500,242945900,7360,7360,7360,7360,0
|
|
20230927,172400,242945900,7360,7360,7360,7360,0
|
|
20230927,172300,242945900,7360,7360,7360,7360,0
|
|
20230927,172200,242945900,7360,7360,7360,7360,0
|
|
20230927,172100,242945900,7360,7360,7360,7360,0
|
|
20230927,172000,242945900,7360,7360,7360,7360,0
|
|
20230927,171900,242945900,7360,7360,7360,7360,0
|
|
20230927,171800,242945900,7360,7360,7360,7360,0
|
|
20230927,171700,242945900,7360,7360,7360,7360,0
|
|
20230927,171600,242945900,7360,7360,7360,7360,0
|
|
20230927,171500,242945900,7360,7360,7360,7360,0
|
|
20230927,171400,242945900,7360,7360,7360,7360,0
|
|
20230927,171300,242945900,7360,7360,7360,7360,0
|
|
20230927,171200,242945900,7360,7360,7360,7360,0
|
|
20230927,171100,242945900,7360,7360,7360,7360,0
|
|
20230927,171000,242945900,7360,7360,7360,7360,0
|
|
20230927,170900,242945900,7360,7360,7360,7360,0
|
|
20230927,170800,242945900,7360,7360,7360,7360,0
|
|
20230927,170700,242945900,7360,7360,7360,7360,0
|
|
20230927,170600,242945900,7360,7360,7360,7360,0
|
|
20230927,170500,242945900,7360,7360,7360,7360,0
|
|
20230927,170400,242945900,7360,7360,7360,7360,0
|
|
20230927,170300,242945900,7360,7360,7360,7360,0
|
|
20230927,170200,242945900,7360,7360,7360,7360,0
|
|
20230927,170100,242945900,7360,7360,7360,7360,787
|
|
20230927,170000,242945900,7360,7360,7360,7360,0
|
|
20230927,165900,242945900,7360,7360,7360,7360,0
|
|
20230927,165800,242945900,7360,7360,7360,7360,0
|
|
20230927,165700,242945900,7360,7360,7360,7360,0
|
|
20230927,165600,242945900,7360,7360,7360,7360,0
|
|
20230927,165500,242945900,7360,7360,7360,7360,0
|
|
20230927,165400,242945900,7360,7360,7360,7360,0
|
|
20230927,165300,242945900,7360,7360,7360,7360,0
|
|
20230927,165200,242945900,7360,7360,7360,7360,0
|
|
20230927,165100,242945900,7360,7360,7360,7360,0
|
|
20230927,165000,242945900,7360,7360,7360,7360,0
|
|
20230927,164900,242945900,7360,7360,7360,7360,0
|
|
20230927,164800,242945900,7360,7360,7360,7360,0
|
|
20230927,164700,242945900,7360,7360,7360,7360,0
|
|
20230927,164600,242945900,7360,7360,7360,7360,0
|
|
20230927,164500,242945900,7360,7360,7360,7360,0
|
|
20230927,164400,242945900,7360,7360,7360,7360,0
|
|
20230927,164300,242945900,7360,7360,7360,7360,0
|
|
20230927,164200,242945900,7360,7360,7360,7360,0
|
|
20230927,164100,242945900,7360,7360,7360,7360,0
|
|
20230927,164000,242945900,7360,7360,7360,7360,0
|
|
20230927,163900,242945900,7360,7360,7360,7360,0
|
|
20230927,163800,242945900,7360,7360,7360,7360,0
|
|
20230927,163700,242945900,7360,7360,7360,7360,0
|
|
20230927,163600,242945900,7360,7360,7360,7360,0
|
|
20230927,163500,242945900,7360,7360,7360,7360,0
|
|
20230927,163400,242945900,7360,7360,7360,7360,0
|
|
20230927,163300,242945900,7360,7360,7360,7360,0
|
|
20230927,163200,242945900,7360,7360,7360,7360,0
|
|
20230927,163100,242945900,7360,7360,7360,7360,787
|
|
20230927,163000,242945900,7360,7360,7360,7360,0
|
|
20230927,162900,242945900,7360,7360,7360,7360,0
|
|
20230927,162800,242945900,7360,7360,7360,7360,0
|
|
20230927,162700,242945900,7360,7360,7360,7360,0
|
|
20230927,162600,242945900,7360,7360,7360,7360,0
|
|
20230927,162500,242945900,7360,7360,7360,7360,0
|
|
20230927,162400,242945900,7360,7360,7360,7360,0
|
|
20230927,162300,242945900,7360,7360,7360,7360,0
|
|
20230927,162200,242945900,7360,7360,7360,7360,0
|
|
20230927,162100,242945900,7360,7360,7360,7360,0
|
|
20230927,162000,242945900,7360,7360,7360,7360,0
|
|
20230927,161900,242945900,7360,7360,7360,7360,0
|
|
20230927,161800,242945900,7360,7360,7360,7360,0
|
|
20230927,161700,242945900,7360,7360,7360,7360,0
|
|
20230927,161600,242945900,7360,7360,7360,7360,0
|
|
20230927,161500,242945900,7360,7360,7360,7360,0
|
|
20230927,161400,242945900,7360,7360,7360,7360,0
|
|
20230927,161300,242945900,7360,7360,7360,7360,0
|
|
20230927,161200,242945900,7360,7360,7360,7360,0
|
|
20230927,161100,242945900,7360,7360,7360,7360,0
|
|
20230927,161000,242945900,7360,7360,7360,7360,0
|
|
20230927,160900,242945900,7360,7360,7360,7360,0
|
|
20230927,160800,242945900,7360,7360,7360,7360,0
|
|
20230927,160700,242945900,7360,7360,7360,7360,0
|
|
20230927,160600,242945900,7360,7360,7360,7360,0
|
|
20230927,160500,242945900,7360,7360,7360,7360,0
|
|
20230927,160400,242945900,7360,7360,7360,7360,0
|
|
20230927,160300,242945900,7360,7360,7360,7360,0
|
|
20230927,160200,242945900,7360,7360,7360,7360,0
|
|
20230927,160100,242945900,7360,7360,7360,7360,787
|
|
20230927,160000,242945900,7360,7360,7360,7360,0
|
|
20230927,155900,242945900,7360,7360,7360,7360,0
|
|
20230927,155800,242945900,7360,7360,7360,7360,0
|
|
20230927,155700,242945900,7360,7360,7360,7360,0
|
|
20230927,155600,242945900,7360,7360,7360,7360,0
|
|
20230927,155500,242945900,7360,7360,7360,7360,0
|
|
20230927,155400,242945900,7360,7360,7360,7360,0
|
|
20230927,155300,242945900,7360,7360,7360,7360,0
|
|
20230927,155200,242945900,7360,7360,7360,7360,0
|
|
20230927,155100,242945900,7360,7360,7360,7360,0
|
|
20230927,155000,242945900,7360,7360,7360,7360,0
|
|
20230927,154900,242945900,7360,7360,7360,7360,0
|
|
20230927,154800,242945900,7360,7360,7360,7360,0
|
|
20230927,154700,242945900,7360,7360,7360,7360,0
|
|
20230927,154600,242945900,7360,7360,7360,7360,0
|
|
20230927,154500,242945900,7360,7360,7360,7360,0
|
|
20230927,154400,242945900,7360,7360,7360,7360,0
|
|
20230927,154300,242945900,7360,7360,7360,7360,0
|
|
20230927,154200,242945900,7360,7360,7360,7360,0
|
|
20230927,154100,242945900,7360,7360,7360,7360,0
|
|
20230927,154000,242945900,7360,7360,7360,7360,0
|
|
20230927,153900,242945900,7360,7360,7360,7360,0
|
|
20230927,153800,242945900,7360,7360,7360,7360,0
|
|
20230927,153700,242945900,7360,7360,7360,7360,0
|
|
20230927,153600,242945900,7360,7360,7360,7360,0
|
|
20230927,153500,242945900,7360,7360,7360,7360,0
|
|
20230927,153400,242945900,7360,7360,7360,7360,0
|
|
20230927,153300,242945900,7360,7360,7360,7360,0
|
|
20230927,153200,242945900,7360,7360,7360,7360,0
|
|
20230927,153100,242945900,7360,7360,7360,7360,787
|
|
20230927,153000,242945900,7360,7360,7360,7360,787
|
|
20230927,152900,237153580,7320,7320,7320,7320,0
|
|
20230927,152800,237153580,7320,7320,7320,7320,0
|
|
20230927,152700,237153580,7320,7320,7320,7320,0
|
|
20230927,152600,237153580,7320,7320,7320,7320,0
|
|
20230927,152500,237153580,7320,7320,7320,7320,0
|
|
20230927,152400,237153580,7320,7320,7320,7320,0
|
|
20230927,152300,237153580,7320,7320,7320,7320,0
|
|
20230927,152200,237153580,7320,7320,7320,7320,0
|
|
20230927,152100,237153580,7320,7320,7320,7320,0
|
|
20230927,152000,237153580,7320,7320,7320,7320,0
|
|
20230927,151900,237153580,7320,7340,7340,7250,1871
|
|
20230927,151800,223561540,7280,7320,7320,7280,380
|
|
20230927,151700,220782030,7330,7330,7330,7310,99
|
|
20230927,151600,220057440,7330,7330,7330,7250,482
|
|
20230927,151500,216556590,7330,7330,7330,7330,0
|
|
20230927,151400,216556590,7330,7340,7340,7330,129
|
|
20230927,151300,215610330,7350,7350,7350,7350,3
|
|
20230927,151200,215588280,7350,7350,7350,7350,68
|
|
20230927,151100,215088480,7350,7350,7350,7350,65
|
|
20230927,151000,214610730,7340,7340,7340,7340,0
|
|
20230927,150900,214610730,7340,7340,7340,7340,0
|
|
20230927,150800,214610730,7340,7350,7350,7340,11
|
|
20230927,150700,214529980,7350,7350,7350,7350,1
|
|
20230927,150600,214522630,7340,7340,7340,7340,0
|
|
20230927,150500,214522630,7340,7340,7340,7340,0
|
|
20230927,150400,214522630,7340,7330,7340,7330,40
|
|
20230927,150300,214229130,7340,7340,7340,7340,0
|
|
20230927,150200,214229130,7340,7340,7340,7340,64
|
|
20230927,150100,213759370,7340,7340,7340,7340,55
|
|
20230927,150000,213355670,7340,7320,7350,7320,34
|
|
20230927,145900,213106030,7320,7320,7320,7320,52
|
|
20230927,145800,212725390,7350,7350,7350,7350,10
|
|
20230927,145700,212651890,7350,7350,7350,7350,0
|
|
20230927,145600,212651890,7350,7350,7350,7350,1
|
|
20230927,145500,212644540,7320,7320,7320,7320,75
|
|
20230927,145400,212095540,7350,7350,7350,7350,0
|
|
20230927,145300,212095540,7350,7350,7350,7350,0
|
|
20230927,145200,212095540,7350,7340,7350,7340,68
|
|
20230927,145100,211596320,7350,7350,7350,7350,1
|
|
20230927,145000,211588970,7350,7340,7350,7340,15
|
|
20230927,144900,211478730,7340,7350,7350,7330,652
|
|
20230927,144800,206697190,7360,7360,7360,7350,100
|
|
20230927,144700,205962100,7350,7350,7350,7350,0
|
|
20230927,144600,205962100,7350,7350,7350,7350,0
|
|
20230927,144500,205962100,7350,7350,7350,7350,100
|
|
20230927,144400,205227100,7350,7350,7350,7350,0
|
|
20230927,144300,205227100,7350,7350,7350,7350,0
|
|
20230927,144200,205227100,7350,7350,7350,7350,6
|
|
20230927,144100,205183000,7340,7350,7350,7340,109
|
|
20230927,144000,204382680,7350,7350,7350,7350,0
|
|
20230927,143900,204382680,7350,7350,7350,7350,198
|
|
20230927,143800,202927380,7350,7350,7350,7350,1
|
|
20230927,143700,202920030,7350,7350,7350,7350,1
|
|
20230927,143600,202912680,7360,7360,7360,7360,0
|
|
20230927,143500,202912680,7360,7360,7360,7360,0
|
|
20230927,143400,202912680,7360,7360,7360,7360,0
|
|
20230927,143300,202912680,7360,7360,7360,7360,0
|
|
20230927,143200,202912680,7360,7340,7360,7340,209
|
|
20230927,143100,201378470,7340,7340,7340,7340,0
|
|
20230927,143000,201378470,7340,7340,7340,7340,0
|
|
20230927,142900,201378470,7340,7340,7340,7340,100
|
|
20230927,142800,200644470,7340,7340,7340,7340,5
|
|
20230927,142700,200607770,7360,7330,7360,7330,910
|
|
20230927,142600,193926080,7330,7330,7330,7330,10
|
|
20230927,142500,193852780,7340,7340,7340,7340,0
|
|
20230927,142400,193852780,7340,7340,7340,7340,17
|
|
20230927,142300,193728000,7340,7300,7340,7300,11
|
|
20230927,142200,193647380,7290,7290,7290,7290,0
|
|
20230927,142100,193647380,7290,7290,7290,7290,0
|
|
20230927,142000,193647380,7290,7290,7290,7290,91
|
|
20230927,141900,192983990,7340,7300,7340,7300,2884
|
|
20230927,141800,171917060,7290,7290,7290,7290,0
|
|
20230927,141700,171917060,7290,7290,7290,7290,68
|
|
20230927,141600,171421340,7300,7300,7300,7300,100
|
|
20230927,141500,170691340,7290,7290,7290,7290,0
|
|
20230927,141400,170691340,7290,7290,7290,7290,10
|
|
20230927,141300,170618440,7290,7290,7290,7290,10
|
|
20230927,141200,170545540,7300,7300,7300,7300,0
|
|
20230927,141100,170545540,7300,7300,7300,7300,0
|
|
20230927,141000,170545540,7300,7300,7300,7300,0
|
|
20230927,140900,170545540,7300,7300,7300,7300,0
|
|
20230927,140800,170545540,7300,7300,7300,7300,0
|
|
20230927,140700,170545540,7300,7300,7300,7300,0
|
|
20230927,140600,170545540,7300,7300,7300,7300,0
|
|
20230927,140500,170545540,7300,7300,7300,7300,0
|
|
20230927,140400,170545540,7300,7300,7300,7300,434
|
|
20230927,140300,167377340,7250,7250,7250,7250,0
|
|
20230927,140200,167377340,7250,7250,7250,7250,0
|
|
20230927,140100,167377340,7250,7250,7250,7250,0
|
|
20230927,140000,167377340,7250,7250,7250,7250,0
|
|
20230927,135900,167377340,7250,7250,7250,7250,100
|
|
20230927,135800,166652340,7300,7300,7300,7300,0
|
|
20230927,135700,166652340,7300,7300,7300,7300,0
|
|
20230927,135600,166652340,7300,7300,7300,7300,0
|
|
20230927,135500,166652340,7300,7300,7300,7300,0
|
|
20230927,135400,166652340,7300,7300,7300,7300,0
|
|
20230927,135300,166652340,7300,7300,7300,7300,7
|
|
20230927,135200,166601240,7280,7280,7280,7280,0
|
|
20230927,135100,166601240,7280,7280,7280,7280,0
|
|
20230927,135000,166601240,7280,7280,7280,7280,0
|
|
20230927,134900,166601240,7280,7280,7280,7280,51
|
|
20230927,134800,166229960,7280,7280,7280,7280,19
|
|
20230927,134700,166091640,7300,7300,7300,7300,76
|
|
20230927,134600,165536840,7300,7300,7300,7300,286
|
|
20230927,134500,163449040,7300,7300,7300,7300,15
|
|
20230927,134400,163339540,7300,7300,7300,7300,1
|
|
20230927,134300,163332240,7280,7280,7280,7280,0
|
|
20230927,134200,163332240,7280,7280,7280,7280,0
|
|
20230927,134100,163332240,7280,7280,7280,7280,100
|
|
20230927,134000,162604240,7270,7270,7270,7270,100
|
|
20230927,133900,161877240,7270,7270,7270,7270,0
|
|
20230927,133800,161877240,7270,7270,7270,7270,0
|
|
20230927,133700,161877240,7270,7270,7270,7270,0
|
|
20230927,133600,161877240,7270,7270,7270,7270,0
|
|
20230927,133500,161877240,7270,7270,7270,7270,0
|
|
20230927,133400,161877240,7270,7270,7270,7270,0
|
|
20230927,133300,161877240,7270,7270,7270,7270,0
|
|
20230927,133200,161877240,7270,7270,7270,7270,0
|
|
20230927,133100,161877240,7270,7270,7270,7270,0
|
|
20230927,133000,161877240,7270,7270,7270,7270,5
|
|
20230927,132900,161840890,7250,7250,7250,7250,0
|
|
20230927,132800,161840890,7250,7250,7250,7250,0
|
|
20230927,132700,161840890,7250,7250,7250,7250,0
|
|
20230927,132600,161840890,7250,7250,7250,7250,0
|
|
20230927,132500,161840890,7250,7250,7250,7250,1
|
|
20230927,132400,161833640,7250,7250,7250,7250,0
|
|
20230927,132300,161833640,7250,7250,7250,7250,0
|
|
20230927,132200,161833640,7250,7250,7250,7250,0
|
|
20230927,132100,161833640,7250,7250,7250,7250,97
|
|
20230927,132000,161130390,7250,7250,7250,7250,0
|
|
20230927,131900,161130390,7250,7250,7250,7250,0
|
|
20230927,131800,161130390,7250,7250,7250,7250,68
|
|
20230927,131700,160637390,7290,7280,7290,7280,254
|
|
20230927,131600,158786270,7250,7250,7250,7250,0
|
|
20230927,131500,158786270,7250,7250,7250,7250,0
|
|
20230927,131400,158786270,7250,7250,7250,7250,3
|
|
20230927,131300,158764520,7230,7230,7230,7230,0
|
|
20230927,131200,158764520,7230,7230,7230,7230,0
|
|
20230927,131100,158764520,7230,7260,7260,7230,140
|
|
20230927,131000,157750650,7270,7270,7270,7270,250
|
|
20230927,130900,155933150,7310,7310,7310,7310,0
|
|
20230927,130800,155933150,7310,7310,7310,7310,0
|
|
20230927,130700,155933150,7310,7310,7310,7310,20
|
|
20230927,130600,155786950,7290,7290,7290,7290,0
|
|
20230927,130500,155786950,7290,7290,7290,7290,0
|
|
20230927,130400,155786950,7290,7290,7290,7290,0
|
|
20230927,130300,155786950,7290,7300,7300,7290,30
|
|
20230927,130200,155568160,7300,7300,7300,7300,0
|
|
20230927,130100,155568160,7300,7300,7300,7300,96
|
|
20230927,130000,154867360,7300,7300,7300,7300,108
|
|
20230927,125900,154078960,7310,7310,7310,7310,2
|
|
20230927,125800,154064340,7300,7300,7300,7300,10
|
|
20230927,125700,153991340,7320,7300,7320,7300,1153
|
|
20230927,125600,145568670,7300,7300,7300,7300,12
|
|
20230927,125500,145481070,7300,7300,7300,7300,1
|
|
20230927,125400,145473770,7290,7290,7290,7290,0
|
|
20230927,125300,145473770,7290,7290,7290,7290,10
|
|
20230927,125200,145400870,7290,7290,7290,7290,74
|
|
20230927,125100,144861410,7290,7290,7290,7290,228
|
|
20230927,125000,143199290,7280,7280,7280,7280,0
|
|
20230927,124900,143199290,7280,7250,7280,7250,194
|
|
20230927,124800,141788170,7280,7280,7280,7280,0
|
|
20230927,124700,141788170,7280,7280,7280,7280,0
|
|
20230927,124600,141788170,7280,7280,7280,7280,0
|
|
20230927,124500,141788170,7280,7280,7280,7280,0
|
|
20230927,124400,141788170,7280,7280,7280,7280,0
|
|
20230927,124300,141788170,7280,7280,7280,7280,0
|
|
20230927,124200,141788170,7280,7280,7280,7280,0
|
|
20230927,124100,141788170,7280,7280,7280,7280,0
|
|
20230927,124000,141788170,7280,7280,7280,7280,0
|
|
20230927,123900,141788170,7280,7280,7280,7280,19
|
|
20230927,123800,141649850,7250,7250,7250,7250,0
|
|
20230927,123700,141649850,7250,7250,7250,7250,0
|
|
20230927,123600,141649850,7250,7250,7250,7250,0
|
|
20230927,123500,141649850,7250,7250,7250,7250,0
|
|
20230927,123400,141649850,7250,7250,7250,7250,0
|
|
20230927,123300,141649850,7250,7250,7250,7250,0
|
|
20230927,123200,141649850,7250,7250,7250,7250,0
|
|
20230927,123100,141649850,7250,7250,7250,7250,0
|
|
20230927,123000,141649850,7250,7250,7250,7250,0
|
|
20230927,122900,141649850,7250,7250,7250,7250,0
|
|
20230927,122800,141649850,7250,7250,7250,7250,0
|
|
20230927,122700,141649850,7250,7250,7250,7250,0
|
|
20230927,122600,141649850,7250,7250,7250,7250,0
|
|
20230927,122500,141649850,7250,7250,7250,7250,0
|
|
20230927,122400,141649850,7250,7250,7250,7250,87
|
|
20230927,122300,141019100,7290,7290,7290,7290,1
|
|
20230927,122200,141011810,7290,7260,7290,7260,489
|
|
20230927,122100,137454140,7250,7260,7260,7250,185
|
|
20230927,122000,136112270,7260,7260,7260,7260,0
|
|
20230927,121900,136112270,7260,7260,7260,7260,0
|
|
20230927,121800,136112270,7260,7260,7260,7260,10
|
|
20230927,121700,136039670,7260,7260,7260,7260,0
|
|
20230927,121600,136039670,7260,7260,7260,7260,0
|
|
20230927,121500,136039670,7260,7260,7260,7260,0
|
|
20230927,121400,136039670,7260,7270,7270,7260,108
|
|
20230927,121300,135254680,7270,7270,7270,7270,0
|
|
20230927,121200,135254680,7270,7270,7270,7270,0
|
|
20230927,121100,135254680,7270,7270,7270,7270,0
|
|
20230927,121000,135254680,7270,7270,7270,7270,0
|
|
20230927,120900,135254680,7270,7270,7270,7270,10
|
|
20230927,120800,135181980,7270,7270,7270,7270,0
|
|
20230927,120700,135181980,7270,7270,7270,7270,0
|
|
20230927,120600,135181980,7270,7270,7270,7270,0
|
|
20230927,120500,135181980,7270,7270,7270,7270,0
|
|
20230927,120400,135181980,7270,7270,7270,7270,0
|
|
20230927,120300,135181980,7270,7270,7270,7270,125
|
|
20230927,120200,134273230,7280,7280,7280,7280,0
|
|
20230927,120100,134273230,7280,7280,7280,7280,0
|
|
20230927,120000,134273230,7280,7280,7280,7280,1
|
|
20230927,115900,134265950,7260,7260,7260,7260,0
|
|
20230927,115800,134265950,7260,7260,7260,7260,0
|
|
20230927,115700,134265950,7260,7300,7300,7260,92
|
|
20230927,115600,133597830,7300,7260,7300,7260,1630
|
|
20230927,115500,121739570,7260,7260,7260,7260,30
|
|
20230927,115400,121521770,7260,7260,7260,7260,11
|
|
20230927,115300,121441910,7260,7260,7260,7260,4
|
|
20230927,115200,121412870,7250,7250,7250,7250,5
|
|
20230927,115100,121376620,7250,7250,7250,7250,10
|
|
20230927,115000,121304120,7250,7250,7250,7250,4
|
|
20230927,114900,121275120,7250,7250,7250,7250,0
|
|
20230927,114800,121275120,7250,7250,7250,7250,0
|
|
20230927,114700,121275120,7250,7250,7250,7250,0
|
|
20230927,114600,121275120,7250,7250,7250,7250,0
|
|
20230927,114500,121275120,7250,7250,7250,7250,107
|
|
20230927,114400,120499370,7250,7250,7250,7250,0
|
|
20230927,114300,120499370,7250,7250,7250,7250,1
|
|
20230927,114200,120492120,7250,7250,7250,7250,80
|
|
20230927,114100,119912120,7250,7250,7250,7250,1000
|
|
20230927,114000,112662120,7280,7280,7280,7280,0
|
|
20230927,113900,112662120,7280,7280,7280,7280,0
|
|
20230927,113800,112662120,7280,7280,7280,7280,0
|
|
20230927,113700,112662120,7280,7280,7280,7280,0
|
|
20230927,113600,112662120,7280,7280,7280,7280,1
|
|
20230927,113500,112654840,7250,7250,7250,7250,0
|
|
20230927,113400,112654840,7250,7250,7250,7250,0
|
|
20230927,113300,112654840,7250,7250,7250,7250,0
|
|
20230927,113200,112654840,7250,7250,7250,7250,0
|
|
20230927,113100,112654840,7250,7250,7250,7250,20
|
|
20230927,113000,112509840,7250,7250,7250,7250,0
|
|
20230927,112900,112509840,7250,7250,7250,7250,0
|
|
20230927,112800,112509840,7250,7250,7250,7250,0
|
|
20230927,112700,112509840,7250,7250,7250,7250,0
|
|
20230927,112600,112509840,7250,7250,7250,7250,300
|
|
20230927,112500,110334840,7300,7300,7300,7300,0
|
|
20230927,112400,110334840,7300,7300,7300,7300,0
|
|
20230927,112300,110334840,7300,7300,7300,7300,0
|
|
20230927,112200,110334840,7300,7300,7300,7300,0
|
|
20230927,112100,110334840,7300,7300,7300,7300,0
|
|
20230927,112000,110334840,7300,7300,7300,7300,0
|
|
20230927,111900,110334840,7300,7300,7300,7300,48
|
|
20230927,111800,109984440,7280,7280,7280,7280,0
|
|
20230927,111700,109984440,7280,7270,7280,7270,872
|
|
20230927,111600,103643360,7300,7300,7300,7300,0
|
|
20230927,111500,103643360,7300,7300,7300,7300,0
|
|
20230927,111400,103643360,7300,7300,7300,7300,0
|
|
20230927,111300,103643360,7300,7270,7300,7270,300
|
|
20230927,111200,101453710,7240,7240,7240,7240,0
|
|
20230927,111100,101453710,7240,7240,7240,7240,0
|
|
20230927,111000,101453710,7240,7240,7240,7240,0
|
|
20230927,110900,101453710,7240,7240,7240,7240,0
|
|
20230927,110800,101453710,7240,7250,7250,7240,47
|
|
20230927,110700,101113410,7240,7240,7240,7240,0
|
|
20230927,110600,101113410,7240,7250,7250,7240,40
|
|
20230927,110500,100823790,7240,7250,7250,7240,275
|
|
20230927,110400,98830160,7240,7240,7240,7240,0
|
|
20230927,110300,98830160,7240,7240,7240,7240,0
|
|
20230927,110200,98830160,7240,7240,7240,7240,0
|
|
20230927,110100,98830160,7240,7240,7240,7240,0
|
|
20230927,110000,98830160,7240,7240,7240,7240,0
|
|
20230927,105900,98830160,7240,7300,7300,7240,88
|
|
20230927,105800,98192440,7240,7240,7240,7240,0
|
|
20230927,105700,98192440,7240,7240,7240,7240,0
|
|
20230927,105600,98192440,7240,7240,7240,7240,0
|
|
20230927,105500,98192440,7240,7240,7240,7240,0
|
|
20230927,105400,98192440,7240,7300,7300,7240,74
|
|
20230927,105300,97656560,7240,7240,7240,7240,1
|
|
20230927,105200,97649320,7240,7240,7240,7240,0
|
|
20230927,105100,97649320,7240,7240,7240,7240,0
|
|
20230927,105000,97649320,7240,7240,7240,7240,0
|
|
20230927,104900,97649320,7240,7240,7240,7240,0
|
|
20230927,104800,97649320,7240,7240,7240,7240,0
|
|
20230927,104700,97649320,7240,7250,7250,7240,590
|
|
20230927,104600,93375340,7250,7250,7250,7250,0
|
|
20230927,104500,93375340,7250,7250,7250,7250,0
|
|
20230927,104400,93375340,7250,7250,7250,7250,35
|
|
20230927,104300,93121590,7250,7250,7250,7250,0
|
|
20230927,104200,93121590,7250,7250,7250,7250,0
|
|
20230927,104100,93121590,7250,7250,7250,7250,0
|
|
20230927,104000,93121590,7250,7250,7250,7250,0
|
|
20230927,103900,93121590,7250,7250,7250,7250,2
|
|
20230927,103800,93107090,7250,7250,7250,7250,41
|
|
20230927,103700,92809840,7270,7270,7270,7270,0
|
|
20230927,103600,92809840,7270,7280,7280,7270,480
|
|
20230927,103500,89316340,7280,7280,7280,7280,0
|
|
20230927,103400,89316340,7280,7280,7280,7280,141
|
|
20230927,103300,88289860,7280,7280,7280,7280,100
|
|
20230927,103200,87561860,7300,7300,7300,7300,0
|
|
20230927,103100,87561860,7300,7300,7300,7300,2
|
|
20230927,103000,87547260,7300,7280,7300,7280,318
|
|
20230927,102900,85227920,7280,7280,7280,7280,1
|
|
20230927,102800,85220640,7280,7280,7280,7280,17
|
|
20230927,102700,85096880,7270,7270,7270,7270,3
|
|
20230927,102600,85075070,7270,7270,7270,7240,335
|
|
20230927,102500,82639680,7270,7270,7270,7270,30
|
|
20230927,102400,82421580,7240,7240,7240,7240,0
|
|
20230927,102300,82421580,7240,7240,7240,7240,0
|
|
20230927,102200,82421580,7240,7240,7240,7240,14
|
|
20230927,102100,82320220,7240,7240,7240,7240,0
|
|
20230927,102000,82320220,7240,7240,7240,7240,0
|
|
20230927,101900,82320220,7240,7240,7240,7240,50
|
|
20230927,101800,81958220,7270,7270,7270,7270,0
|
|
20230927,101700,81958220,7270,7270,7270,7270,0
|
|
20230927,101600,81958220,7270,7270,7270,7270,0
|
|
20230927,101500,81958220,7270,7270,7270,7270,0
|
|
20230927,101400,81958220,7270,7270,7270,7270,3
|
|
20230927,101300,81936410,7270,7270,7270,7270,0
|
|
20230927,101200,81936410,7270,7230,7280,7230,980
|
|
20230927,101100,74818870,7230,7230,7230,7230,186
|
|
20230927,101000,73474090,7220,7220,7220,7220,0
|
|
20230927,100900,73474090,7220,7220,7220,7220,60
|
|
20230927,100800,73040890,7220,7220,7220,7220,0
|
|
20230927,100700,73040890,7220,7220,7220,7220,160
|
|
20230927,100600,71885690,7270,7270,7270,7270,0
|
|
20230927,100500,71885690,7270,7260,7270,7260,43
|
|
20230927,100400,71573330,7270,7270,7270,7270,0
|
|
20230927,100300,71573330,7270,7270,7270,7270,0
|
|
20230927,100200,71573330,7270,7270,7270,7270,0
|
|
20230927,100100,71573330,7270,7270,7270,7270,3
|
|
20230927,100000,71551520,7270,7260,7270,7260,51
|
|
20230927,095900,71180940,7260,7260,7260,7260,2
|
|
20230927,095800,71166420,7210,7210,7210,7210,0
|
|
20230927,095700,71166420,7210,7210,7210,7210,22
|
|
20230927,095600,71007800,7260,7260,7260,7260,0
|
|
20230927,095500,71007800,7260,7260,7260,7260,1
|
|
20230927,095400,71000540,7250,7240,7250,7240,104
|
|
20230927,095300,70247130,7200,7230,7230,7200,115
|
|
20230927,095200,69415710,7230,7200,7230,7200,292
|
|
20230927,095100,67310360,7200,7180,7200,7160,1655
|
|
20230927,095000,55427370,7170,7170,7170,7170,0
|
|
20230927,094900,55427370,7170,7170,7170,7170,0
|
|
20230927,094800,55427370,7170,7170,7170,7170,0
|
|
20230927,094700,55427370,7170,7160,7170,7160,208
|
|
20230927,094600,53937170,7160,7160,7160,7160,48
|
|
20230927,094500,53593490,7160,7160,7160,7160,0
|
|
20230927,094400,53593490,7160,7180,7210,7160,2445
|
|
20230927,094300,35999420,7200,7210,7210,7200,76
|
|
20230927,094200,35452010,7210,7210,7210,7210,102
|
|
20230927,094100,34716590,7230,7230,7230,7230,51
|
|
20230927,094000,34347860,7230,7230,7230,7230,6
|
|
20230927,093900,34304480,7200,7200,7200,7200,0
|
|
20230927,093800,34304480,7200,7220,7220,7200,95
|
|
20230927,093700,33620440,7220,7170,7220,7170,33
|
|
20230927,093600,33383730,7170,7170,7170,7170,0
|
|
20230927,093500,33383730,7170,7170,7170,7170,0
|
|
20230927,093400,33383730,7170,7250,7250,7170,70
|
|
20230927,093300,32880890,7240,7240,7240,7240,145
|
|
20230927,093200,31831090,7240,7240,7240,7240,0
|
|
20230927,093100,31831090,7240,7250,7250,7240,2
|
|
20230927,093000,31816600,7250,7230,7250,7230,2
|
|
20230927,092900,31802120,7190,7190,7190,7190,0
|
|
20230927,092800,31802120,7190,7170,7190,7150,375
|
|
20230927,092700,29115010,7170,7200,7200,7170,274
|
|
20230927,092600,27147040,7200,7200,7200,7200,0
|
|
20230927,092500,27147040,7200,7200,7200,7200,102
|
|
20230927,092400,26412640,7200,7200,7200,7200,0
|
|
20230927,092300,26412640,7200,7200,7200,7200,49
|
|
20230927,092200,26059840,7200,7200,7200,7200,0
|
|
20230927,092100,26059840,7200,7200,7200,7200,0
|
|
20230927,092000,26059840,7200,7200,7200,7200,1
|
|
20230927,091900,26052640,7200,7200,7200,7200,0
|
|
20230927,091800,26052640,7200,7200,7200,7200,0
|
|
20230927,091700,26052640,7200,7200,7200,7200,0
|
|
20230927,091600,26052640,7200,7190,7200,7190,72
|
|
20230927,091500,25534460,7240,7240,7240,7240,10
|
|
20230927,091400,25462060,7240,7240,7240,7240,0
|
|
20230927,091300,25462060,7240,7240,7240,7240,2
|
|
20230927,091200,25447580,7240,7240,7240,7240,0
|
|
20230927,091100,25447580,7240,7190,7240,7190,96
|
|
20230927,091000,24752640,7180,7230,7230,7180,261
|
|
20230927,090900,22866620,7200,7200,7200,7200,0
|
|
20230927,090800,22866620,7200,7200,7200,7200,1
|
|
20230927,090700,22859420,7190,7190,7190,7190,0
|
|
20230927,090600,22859420,7190,7190,7190,7190,600
|
|
20230927,090500,18545420,7230,7230,7230,7230,183
|
|
20230927,090400,17222330,7230,7230,7230,7230,5
|
|
20230927,090300,17186180,7180,7220,7220,7180,500
|
|
20230927,090200,13581760,7230,7230,7230,7230,134
|
|
20230927,090100,12612940,7230,7210,7230,7210,346
|
|
20230927,090000,10117470,7210,7190,7210,7190,1407
|