661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,195800,513820200,94900,94900,94900,94900,144
|
|
20230927,195700,513820200,94900,94900,94900,94900,0
|
|
20230927,195600,513820200,94900,94900,94900,94900,0
|
|
20230927,195500,513820200,94900,94900,94900,94900,0
|
|
20230927,195400,513820200,94900,94900,94900,94900,0
|
|
20230927,195300,513820200,94900,94900,94900,94900,0
|
|
20230927,195200,513820200,94900,94900,94900,94900,0
|
|
20230927,195100,513820200,94900,94900,94900,94900,0
|
|
20230927,195000,513820200,94900,94900,94900,94900,0
|
|
20230927,194900,513820200,94900,94900,94900,94900,0
|
|
20230927,194800,513820200,94900,94900,94900,94900,0
|
|
20230927,194700,513820200,94900,94900,94900,94900,0
|
|
20230927,194600,513820200,94900,94900,94900,94900,0
|
|
20230927,194500,513820200,94900,94900,94900,94900,0
|
|
20230927,194400,513820200,94900,94900,94900,94900,0
|
|
20230927,194300,513820200,94900,94900,94900,94900,0
|
|
20230927,194200,513820200,94900,94900,94900,94900,0
|
|
20230927,194100,513820200,94900,94900,94900,94900,0
|
|
20230927,194000,513820200,94900,94900,94900,94900,0
|
|
20230927,193900,513820200,94900,94900,94900,94900,0
|
|
20230927,193800,513820200,94900,94900,94900,94900,0
|
|
20230927,193700,513820200,94900,94900,94900,94900,0
|
|
20230927,193600,513820200,94900,94900,94900,94900,0
|
|
20230927,193500,513820200,94900,94900,94900,94900,0
|
|
20230927,193400,513820200,94900,94900,94900,94900,0
|
|
20230927,193300,513820200,94900,94900,94900,94900,0
|
|
20230927,193200,513820200,94900,94900,94900,94900,0
|
|
20230927,193100,513820200,94900,94900,94900,94900,0
|
|
20230927,193000,513820200,94900,94900,94900,94900,0
|
|
20230927,192900,513820200,94900,94900,94900,94900,0
|
|
20230927,192800,513820200,94900,94900,94900,94900,144
|
|
20230927,192700,513820200,94900,94900,94900,94900,0
|
|
20230927,192600,513820200,94900,94900,94900,94900,0
|
|
20230927,192500,513820200,94900,94900,94900,94900,0
|
|
20230927,192400,513820200,94900,94900,94900,94900,0
|
|
20230927,192300,513820200,94900,94900,94900,94900,0
|
|
20230927,192200,513820200,94900,94900,94900,94900,0
|
|
20230927,192100,513820200,94900,94900,94900,94900,0
|
|
20230927,192000,513820200,94900,94900,94900,94900,0
|
|
20230927,191900,513820200,94900,94900,94900,94900,0
|
|
20230927,191800,513820200,94900,94900,94900,94900,0
|
|
20230927,191700,513820200,94900,94900,94900,94900,0
|
|
20230927,191600,513820200,94900,94900,94900,94900,0
|
|
20230927,191500,513820200,94900,94900,94900,94900,0
|
|
20230927,191400,513820200,94900,94900,94900,94900,0
|
|
20230927,191300,513820200,94900,94900,94900,94900,0
|
|
20230927,191200,513820200,94900,94900,94900,94900,0
|
|
20230927,191100,513820200,94900,94900,94900,94900,0
|
|
20230927,191000,513820200,94900,94900,94900,94900,0
|
|
20230927,190900,513820200,94900,94900,94900,94900,0
|
|
20230927,190800,513820200,94900,94900,94900,94900,0
|
|
20230927,190700,513820200,94900,94900,94900,94900,0
|
|
20230927,190600,513820200,94900,94900,94900,94900,0
|
|
20230927,190500,513820200,94900,94900,94900,94900,0
|
|
20230927,190400,513820200,94900,94900,94900,94900,0
|
|
20230927,190300,513820200,94900,94900,94900,94900,0
|
|
20230927,190200,513820200,94900,94900,94900,94900,0
|
|
20230927,190100,513820200,94900,94900,94900,94900,0
|
|
20230927,190000,513820200,94900,94900,94900,94900,0
|
|
20230927,185900,513820200,94900,94900,94900,94900,0
|
|
20230927,185800,513820200,94900,94900,94900,94900,144
|
|
20230927,185700,513820200,94900,94900,94900,94900,0
|
|
20230927,185600,513820200,94900,94900,94900,94900,0
|
|
20230927,185500,513820200,94900,94900,94900,94900,0
|
|
20230927,185400,513820200,94900,94900,94900,94900,0
|
|
20230927,185300,513820200,94900,94900,94900,94900,0
|
|
20230927,185200,513820200,94900,94900,94900,94900,0
|
|
20230927,185100,513820200,94900,94900,94900,94900,0
|
|
20230927,185000,513820200,94900,94900,94900,94900,0
|
|
20230927,184900,513820200,94900,94900,94900,94900,0
|
|
20230927,184800,513820200,94900,94900,94900,94900,0
|
|
20230927,184700,513820200,94900,94900,94900,94900,0
|
|
20230927,184600,513820200,94900,94900,94900,94900,0
|
|
20230927,184500,513820200,94900,94900,94900,94900,0
|
|
20230927,184400,513820200,94900,94900,94900,94900,0
|
|
20230927,184300,513820200,94900,94900,94900,94900,0
|
|
20230927,184200,513820200,94900,94900,94900,94900,0
|
|
20230927,184100,513820200,94900,94900,94900,94900,0
|
|
20230927,184000,513820200,94900,94900,94900,94900,0
|
|
20230927,183900,513820200,94900,94900,94900,94900,0
|
|
20230927,183800,513820200,94900,94900,94900,94900,0
|
|
20230927,183700,513820200,94900,94900,94900,94900,0
|
|
20230927,183600,513820200,94900,94900,94900,94900,0
|
|
20230927,183500,513820200,94900,94900,94900,94900,0
|
|
20230927,183400,513820200,94900,94900,94900,94900,0
|
|
20230927,183300,513820200,94900,94900,94900,94900,0
|
|
20230927,183200,513820200,94900,94900,94900,94900,0
|
|
20230927,183100,513820200,94900,94900,94900,94900,0
|
|
20230927,183000,513820200,94900,94900,94900,94900,0
|
|
20230927,182900,513820200,94900,94900,94900,94900,0
|
|
20230927,182800,513820200,94900,94900,94900,94900,144
|
|
20230927,182700,513820200,94900,94900,94900,94900,0
|
|
20230927,182600,513820200,94900,94900,94900,94900,0
|
|
20230927,182500,513820200,94900,94900,94900,94900,0
|
|
20230927,182400,513820200,94900,94900,94900,94900,0
|
|
20230927,182300,513820200,94900,94900,94900,94900,0
|
|
20230927,182200,513820200,94900,94900,94900,94900,0
|
|
20230927,182100,513820200,94900,94900,94900,94900,0
|
|
20230927,182000,513820200,94900,94900,94900,94900,0
|
|
20230927,181900,513820200,94900,94900,94900,94900,0
|
|
20230927,181800,513820200,94900,94900,94900,94900,0
|
|
20230927,181700,513820200,94900,94900,94900,94900,0
|
|
20230927,181600,513820200,94900,94900,94900,94900,0
|
|
20230927,181500,513820200,94900,94900,94900,94900,0
|
|
20230927,181400,513820200,94900,94900,94900,94900,0
|
|
20230927,181300,513820200,94900,94900,94900,94900,0
|
|
20230927,181200,513820200,94900,94900,94900,94900,0
|
|
20230927,181100,513820200,94900,94900,94900,94900,0
|
|
20230927,181000,513820200,94900,94900,94900,94900,0
|
|
20230927,180900,513820200,94900,94900,94900,94900,0
|
|
20230927,180800,513820200,94900,94900,94900,94900,0
|
|
20230927,180700,513820200,94900,94900,94900,94900,0
|
|
20230927,180600,513820200,94900,94900,94900,94900,0
|
|
20230927,180500,513820200,94900,94900,94900,94900,0
|
|
20230927,180400,513820200,94900,94900,94900,94900,0
|
|
20230927,180300,513820200,94900,94900,94900,94900,0
|
|
20230927,180200,513820200,94900,94900,94900,94900,0
|
|
20230927,180100,513820200,94900,94900,94900,94900,0
|
|
20230927,180000,513820200,94900,94900,94900,94900,0
|
|
20230927,175900,513820200,94900,94900,94900,94900,0
|
|
20230927,175800,513820200,94900,94900,94900,94900,144
|
|
20230927,175700,513820200,94900,94900,94900,94900,0
|
|
20230927,175600,513820200,94900,94900,94900,94900,0
|
|
20230927,175500,513820200,94900,94900,94900,94900,0
|
|
20230927,175400,513820200,94900,94900,94900,94900,0
|
|
20230927,175300,513820200,94900,94900,94900,94900,0
|
|
20230927,175200,513820200,94900,94900,94900,94900,0
|
|
20230927,175100,513820200,94900,94900,94900,94900,0
|
|
20230927,175000,513820200,94900,94900,94900,94900,0
|
|
20230927,174900,513820200,94900,94900,94900,94900,0
|
|
20230927,174800,513820200,94900,94900,94900,94900,0
|
|
20230927,174700,513820200,94900,94900,94900,94900,0
|
|
20230927,174600,513820200,94900,94900,94900,94900,0
|
|
20230927,174500,513820200,94900,94900,94900,94900,0
|
|
20230927,174400,513820200,94900,94900,94900,94900,0
|
|
20230927,174300,513820200,94900,94900,94900,94900,0
|
|
20230927,174200,513820200,94900,94900,94900,94900,0
|
|
20230927,174100,513820200,94900,94900,94900,94900,0
|
|
20230927,174000,513820200,94900,94900,94900,94900,0
|
|
20230927,173900,513820200,94900,94900,94900,94900,0
|
|
20230927,173800,513820200,94900,94900,94900,94900,0
|
|
20230927,173700,513820200,94900,94900,94900,94900,0
|
|
20230927,173600,513820200,94900,94900,94900,94900,0
|
|
20230927,173500,513820200,94900,94900,94900,94900,0
|
|
20230927,173400,513820200,94900,94900,94900,94900,0
|
|
20230927,173300,513820200,94900,94900,94900,94900,0
|
|
20230927,173200,513820200,94900,94900,94900,94900,0
|
|
20230927,173100,513820200,94900,94900,94900,94900,0
|
|
20230927,173000,513820200,94900,94900,94900,94900,0
|
|
20230927,172900,513820200,94900,94900,94900,94900,0
|
|
20230927,172800,513820200,94900,94900,94900,94900,144
|
|
20230927,172700,513820200,94900,94900,94900,94900,0
|
|
20230927,172600,513820200,94900,94900,94900,94900,0
|
|
20230927,172500,513820200,94900,94900,94900,94900,0
|
|
20230927,172400,513820200,94900,94900,94900,94900,0
|
|
20230927,172300,513820200,94900,94900,94900,94900,0
|
|
20230927,172200,513820200,94900,94900,94900,94900,0
|
|
20230927,172100,513820200,94900,94900,94900,94900,0
|
|
20230927,172000,513820200,94900,94900,94900,94900,0
|
|
20230927,171900,513820200,94900,94900,94900,94900,0
|
|
20230927,171800,513820200,94900,94900,94900,94900,0
|
|
20230927,171700,513820200,94900,94900,94900,94900,0
|
|
20230927,171600,513820200,94900,94900,94900,94900,0
|
|
20230927,171500,513820200,94900,94900,94900,94900,0
|
|
20230927,171400,513820200,94900,94900,94900,94900,0
|
|
20230927,171300,513820200,94900,94900,94900,94900,0
|
|
20230927,171200,513820200,94900,94900,94900,94900,0
|
|
20230927,171100,513820200,94900,94900,94900,94900,0
|
|
20230927,171000,513820200,94900,94900,94900,94900,0
|
|
20230927,170900,513820200,94900,94900,94900,94900,0
|
|
20230927,170800,513820200,94900,94900,94900,94900,0
|
|
20230927,170700,513820200,94900,94900,94900,94900,0
|
|
20230927,170600,513820200,94900,94900,94900,94900,0
|
|
20230927,170500,513820200,94900,94900,94900,94900,0
|
|
20230927,170400,513820200,94900,94900,94900,94900,0
|
|
20230927,170300,513820200,94900,94900,94900,94900,0
|
|
20230927,170200,513820200,94900,94900,94900,94900,0
|
|
20230927,170100,513820200,94900,94900,94900,94900,0
|
|
20230927,170000,513820200,94900,94900,94900,94900,0
|
|
20230927,165900,513820200,94900,94900,94900,94900,0
|
|
20230927,165800,513820200,94900,94900,94900,94900,144
|
|
20230927,165700,513820200,94900,94900,94900,94900,0
|
|
20230927,165600,513820200,94900,94900,94900,94900,0
|
|
20230927,165500,513820200,94900,94900,94900,94900,0
|
|
20230927,165400,513820200,94900,94900,94900,94900,0
|
|
20230927,165300,513820200,94900,94900,94900,94900,0
|
|
20230927,165200,513820200,94900,94900,94900,94900,0
|
|
20230927,165100,513820200,94900,94900,94900,94900,0
|
|
20230927,165000,513820200,94900,94900,94900,94900,0
|
|
20230927,164900,513820200,94900,94900,94900,94900,0
|
|
20230927,164800,513820200,94900,94900,94900,94900,0
|
|
20230927,164700,513820200,94900,94900,94900,94900,0
|
|
20230927,164600,513820200,94900,94900,94900,94900,0
|
|
20230927,164500,513820200,94900,94900,94900,94900,0
|
|
20230927,164400,513820200,94900,94900,94900,94900,0
|
|
20230927,164300,513820200,94900,94900,94900,94900,0
|
|
20230927,164200,513820200,94900,94900,94900,94900,0
|
|
20230927,164100,513820200,94900,94900,94900,94900,0
|
|
20230927,164000,513820200,94900,94900,94900,94900,0
|
|
20230927,163900,513820200,94900,94900,94900,94900,0
|
|
20230927,163800,513820200,94900,94900,94900,94900,0
|
|
20230927,163700,513820200,94900,94900,94900,94900,0
|
|
20230927,163600,513820200,94900,94900,94900,94900,0
|
|
20230927,163500,513820200,94900,94900,94900,94900,0
|
|
20230927,163400,513820200,94900,94900,94900,94900,0
|
|
20230927,163300,513820200,94900,94900,94900,94900,0
|
|
20230927,163200,513820200,94900,94900,94900,94900,0
|
|
20230927,163100,513820200,94900,94900,94900,94900,0
|
|
20230927,163000,513820200,94900,94900,94900,94900,0
|
|
20230927,162900,513820200,94900,94900,94900,94900,0
|
|
20230927,162800,513820200,94900,94900,94900,94900,144
|
|
20230927,162700,513820200,94900,94900,94900,94900,0
|
|
20230927,162600,513820200,94900,94900,94900,94900,0
|
|
20230927,162500,513820200,94900,94900,94900,94900,0
|
|
20230927,162400,513820200,94900,94900,94900,94900,0
|
|
20230927,162300,513820200,94900,94900,94900,94900,0
|
|
20230927,162200,513820200,94900,94900,94900,94900,0
|
|
20230927,162100,513820200,94900,94900,94900,94900,0
|
|
20230927,162000,513820200,94900,94900,94900,94900,0
|
|
20230927,161900,513820200,94900,94900,94900,94900,0
|
|
20230927,161800,513820200,94900,94900,94900,94900,0
|
|
20230927,161700,513820200,94900,94900,94900,94900,0
|
|
20230927,161600,513820200,94900,94900,94900,94900,0
|
|
20230927,161500,513820200,94900,94900,94900,94900,0
|
|
20230927,161400,513820200,94900,94900,94900,94900,0
|
|
20230927,161300,513820200,94900,94900,94900,94900,0
|
|
20230927,161200,513820200,94900,94900,94900,94900,0
|
|
20230927,161100,513820200,94900,94900,94900,94900,0
|
|
20230927,161000,513820200,94900,94900,94900,94900,0
|
|
20230927,160900,513820200,94900,94900,94900,94900,0
|
|
20230927,160800,513820200,94900,94900,94900,94900,0
|
|
20230927,160700,513820200,94900,94900,94900,94900,0
|
|
20230927,160600,513820200,94900,94900,94900,94900,0
|
|
20230927,160500,513820200,94900,94900,94900,94900,0
|
|
20230927,160400,513820200,94900,94900,94900,94900,0
|
|
20230927,160300,513820200,94900,94900,94900,94900,0
|
|
20230927,160200,513820200,94900,94900,94900,94900,0
|
|
20230927,160100,513820200,94900,94900,94900,94900,0
|
|
20230927,160000,513820200,94900,94900,94900,94900,0
|
|
20230927,155900,513820200,94900,94900,94900,94900,0
|
|
20230927,155800,513820200,94900,94900,94900,94900,144
|
|
20230927,155700,513820200,94900,94900,94900,94900,0
|
|
20230927,155600,513820200,94900,94900,94900,94900,0
|
|
20230927,155500,513820200,94900,94900,94900,94900,0
|
|
20230927,155400,513820200,94900,94900,94900,94900,0
|
|
20230927,155300,513820200,94900,94900,94900,94900,0
|
|
20230927,155200,513820200,94900,94900,94900,94900,0
|
|
20230927,155100,513820200,94900,94900,94900,94900,0
|
|
20230927,155000,513820200,94900,94900,94900,94900,0
|
|
20230927,154900,513820200,94900,94900,94900,94900,0
|
|
20230927,154800,513820200,94900,94900,94900,94900,0
|
|
20230927,154700,513820200,94900,94900,94900,94900,0
|
|
20230927,154600,513820200,94900,94900,94900,94900,0
|
|
20230927,154500,513820200,94900,94900,94900,94900,0
|
|
20230927,154400,513820200,94900,94900,94900,94900,0
|
|
20230927,154300,513820200,94900,94900,94900,94900,0
|
|
20230927,154200,513820200,94900,94900,94900,94900,0
|
|
20230927,154100,513820200,94900,94900,94900,94900,0
|
|
20230927,154000,513820200,94900,94900,94900,94900,0
|
|
20230927,153900,513820200,94900,94900,94900,94900,0
|
|
20230927,153800,513820200,94900,94900,94900,94900,0
|
|
20230927,153700,513820200,94900,94900,94900,94900,0
|
|
20230927,153600,513820200,94900,94900,94900,94900,0
|
|
20230927,153500,513820200,94900,94900,94900,94900,0
|
|
20230927,153400,513820200,94900,94900,94900,94900,0
|
|
20230927,153300,513820200,94900,94900,94900,94900,0
|
|
20230927,153200,513820200,94900,94900,94900,94900,0
|
|
20230927,153100,513820200,94900,94900,94900,94900,0
|
|
20230927,153000,513820200,94900,94900,94900,94900,144
|
|
20230927,152900,500154600,95000,95000,95000,95000,0
|
|
20230927,152800,500154600,95000,95000,95000,95000,0
|
|
20230927,152700,500154600,95000,95000,95000,95000,0
|
|
20230927,152600,500154600,95000,95000,95000,95000,0
|
|
20230927,152500,500154600,95000,95000,95000,95000,0
|
|
20230927,152400,500154600,95000,95000,95000,95000,0
|
|
20230927,152300,500154600,95000,95000,95000,95000,0
|
|
20230927,152200,500154600,95000,95000,95000,95000,0
|
|
20230927,152100,500154600,95000,95000,95000,95000,0
|
|
20230927,152000,500154600,95000,95000,95000,95000,0
|
|
20230927,151900,500154600,95000,94900,95000,94900,6
|
|
20230927,151800,499584700,94900,94900,94900,94900,65
|
|
20230927,151700,493416200,94900,95000,95000,94900,18
|
|
20230927,151600,491707200,95000,95000,95000,95000,1
|
|
20230927,151500,491612200,95000,94900,95000,94900,9
|
|
20230927,151400,490757400,95000,95000,95000,95000,0
|
|
20230927,151300,490757400,95000,95000,95000,95000,80
|
|
20230927,151200,483157400,95000,95000,95000,95000,0
|
|
20230927,151100,483157400,95000,95000,95000,95000,13
|
|
20230927,151000,481922400,94900,95000,95000,94900,9
|
|
20230927,150900,481067500,94900,94900,94900,94900,0
|
|
20230927,150800,481067500,94900,95000,95000,94900,9
|
|
20230927,150700,480212700,95000,95000,95000,95000,0
|
|
20230927,150600,480212700,95000,94900,95000,94900,47
|
|
20230927,150500,475751300,95000,95000,95000,95000,0
|
|
20230927,150400,475751300,95000,95000,95000,95000,7
|
|
20230927,150300,475086300,95000,95000,95000,95000,8
|
|
20230927,150200,474326300,95000,95000,95000,95000,0
|
|
20230927,150100,474326300,95000,95000,95000,95000,7
|
|
20230927,150000,473661300,95000,95000,95000,95000,2
|
|
20230927,145900,473471300,95000,95000,95000,95000,18
|
|
20230927,145800,471761300,95000,95000,95000,95000,0
|
|
20230927,145700,471761300,95000,95000,95000,95000,20
|
|
20230927,145600,469861300,95000,95000,95000,95000,21
|
|
20230927,145500,467866300,95000,94900,95000,94900,16
|
|
20230927,145400,466347800,94900,94900,94900,94900,95
|
|
20230927,145300,457332300,95000,95000,95000,95000,1
|
|
20230927,145200,457237300,95000,95000,95000,95000,8
|
|
20230927,145100,456477300,95000,95000,95000,95000,7
|
|
20230927,145000,455812300,95000,95000,95000,95000,22
|
|
20230927,144900,453722300,95000,95000,95000,95000,8
|
|
20230927,144800,452962300,95000,95000,95000,95000,0
|
|
20230927,144700,452962300,95000,95000,95000,95000,7
|
|
20230927,144600,452297300,95000,95000,95000,95000,100
|
|
20230927,144500,442797300,95000,95000,95000,95000,8
|
|
20230927,144400,442037300,95000,94900,95000,94900,17
|
|
20230927,144300,440423300,94900,94900,94900,94900,0
|
|
20230927,144200,440423300,94900,95100,95100,94900,186
|
|
20230927,144100,422768400,95100,95100,95100,95100,0
|
|
20230927,144000,422768400,95100,95100,95100,95100,7
|
|
20230927,143900,422102700,95100,95100,95100,95100,0
|
|
20230927,143800,422102700,95100,95100,95100,95100,8
|
|
20230927,143700,421341900,95100,95000,95100,95000,49
|
|
20230927,143600,416686800,95000,95000,95000,95000,20
|
|
20230927,143500,414786800,95000,95000,95000,95000,9
|
|
20230927,143400,413931800,95000,95000,95000,95000,1
|
|
20230927,143300,413836800,95000,95000,95000,95000,67
|
|
20230927,143200,407471800,95000,95000,95000,95000,9
|
|
20230927,143100,406616800,95000,95000,95000,95000,0
|
|
20230927,143000,406616800,95000,95000,95000,95000,8
|
|
20230927,142900,405856800,95000,95000,95000,95000,7
|
|
20230927,142800,405191800,95000,95000,95000,95000,28
|
|
20230927,142700,402531800,95000,95000,95000,95000,1
|
|
20230927,142600,402436800,95000,95000,95000,95000,7
|
|
20230927,142500,401771800,95000,95000,95000,95000,8
|
|
20230927,142400,401011800,94900,94900,94900,94900,20
|
|
20230927,142300,399113800,95000,95000,95000,95000,7
|
|
20230927,142200,398448800,94900,95000,95000,94900,160
|
|
20230927,142100,383260900,95100,95100,95100,95100,26
|
|
20230927,142000,380788300,95100,95100,95100,95100,0
|
|
20230927,141900,380788300,95100,95100,95100,95100,51
|
|
20230927,141800,375938200,95000,95000,95000,95000,0
|
|
20230927,141700,375938200,95000,95000,95000,95000,139
|
|
20230927,141600,362733200,95000,95000,95000,95000,7
|
|
20230927,141500,362068200,95000,95000,95000,95000,0
|
|
20230927,141400,362068200,95000,95000,95000,95000,8
|
|
20230927,141300,361308200,95000,95000,95000,95000,7
|
|
20230927,141200,360643200,95000,95000,95000,95000,0
|
|
20230927,141100,360643200,95000,95000,95000,95000,7
|
|
20230927,141000,359978200,95000,95000,95000,95000,0
|
|
20230927,140900,359978200,95000,95000,95000,95000,7
|
|
20230927,140800,359313200,95000,95000,95000,95000,0
|
|
20230927,140700,359313200,95000,95000,95000,95000,7
|
|
20230927,140600,358648200,95000,95000,95000,95000,7
|
|
20230927,140500,357983200,95000,95000,95000,95000,0
|
|
20230927,140400,357983200,95000,95000,95000,95000,8
|
|
20230927,140300,357223200,95000,95000,95000,95000,0
|
|
20230927,140200,357223200,95000,95000,95000,95000,7
|
|
20230927,140100,356558200,95000,95000,95000,95000,7
|
|
20230927,140000,355893200,95000,95000,95000,95000,0
|
|
20230927,135900,355893200,95000,95000,95000,95000,7
|
|
20230927,135800,355228200,95000,95000,95000,95000,0
|
|
20230927,135700,355228200,95000,95000,95000,95000,7
|
|
20230927,135600,354563200,95000,95000,95000,95000,0
|
|
20230927,135500,354563200,95000,94900,95000,94900,8
|
|
20230927,135400,353803300,95000,95000,95000,95000,7
|
|
20230927,135300,353138300,95000,95000,95000,95000,0
|
|
20230927,135200,353138300,95000,95000,95000,95000,7
|
|
20230927,135100,352473300,95000,95000,95000,95000,9
|
|
20230927,135000,351618300,95000,95000,95000,95000,10
|
|
20230927,134900,350668300,95000,95000,95000,95000,0
|
|
20230927,134800,350668300,95000,95000,95000,95000,0
|
|
20230927,134700,350668300,95000,95000,95000,95000,0
|
|
20230927,134600,350668300,95000,95000,95000,95000,0
|
|
20230927,134500,350668300,95000,95000,95000,95000,0
|
|
20230927,134400,350668300,95000,95000,95000,95000,0
|
|
20230927,134300,350668300,95000,94800,95000,94800,103
|
|
20230927,134200,340903300,94800,94800,94800,94800,0
|
|
20230927,134100,340903300,94800,94800,94800,94800,0
|
|
20230927,134000,340903300,94800,94800,94800,94800,0
|
|
20230927,133900,340903300,94800,94800,94800,94800,0
|
|
20230927,133800,340903300,94800,94800,94800,94800,0
|
|
20230927,133700,340903300,94800,94800,94800,94800,0
|
|
20230927,133600,340903300,94800,94800,94800,94800,0
|
|
20230927,133500,340903300,94800,94800,94800,94800,0
|
|
20230927,133400,340903300,94800,94800,94800,94800,0
|
|
20230927,133300,340903300,94800,94800,94800,94800,0
|
|
20230927,133200,340903300,94800,94800,94800,94800,5
|
|
20230927,133100,340429300,94800,94800,94800,94800,0
|
|
20230927,133000,340429300,94800,94800,94800,94800,0
|
|
20230927,132900,340429300,94800,94800,94800,94800,0
|
|
20230927,132800,340429300,94800,94800,94800,94800,0
|
|
20230927,132700,340429300,94800,94800,94800,94800,0
|
|
20230927,132600,340429300,94800,94800,94800,94800,0
|
|
20230927,132500,340429300,94800,94800,94800,94800,0
|
|
20230927,132400,340429300,94800,94800,94800,94800,0
|
|
20230927,132300,340429300,94800,94800,94800,94800,0
|
|
20230927,132200,340429300,94800,94800,94800,94800,0
|
|
20230927,132100,340429300,94800,94800,94800,94800,0
|
|
20230927,132000,340429300,94800,94800,94800,94800,13
|
|
20230927,131900,339196900,95000,95000,95000,95000,0
|
|
20230927,131800,339196900,95000,95000,95000,95000,0
|
|
20230927,131700,339196900,95000,95000,95000,95000,0
|
|
20230927,131600,339196900,95000,95000,95000,95000,0
|
|
20230927,131500,339196900,95000,95000,95000,95000,27
|
|
20230927,131400,336631900,95500,94700,95500,94700,206
|
|
20230927,131300,317086500,94700,94700,94700,94700,19
|
|
20230927,131200,315287200,94700,94700,94700,94700,11
|
|
20230927,131100,314245500,94700,94700,94700,94700,0
|
|
20230927,131000,314245500,94700,94700,94700,94700,11
|
|
20230927,130900,313203800,94800,94800,94800,94800,0
|
|
20230927,130800,313203800,94800,94800,94800,94800,0
|
|
20230927,130700,313203800,94800,94800,94800,94800,3
|
|
20230927,130600,312919400,94600,94600,94600,94600,0
|
|
20230927,130500,312919400,94600,94600,94600,94600,0
|
|
20230927,130400,312919400,94600,94600,94600,94600,0
|
|
20230927,130300,312919400,94600,94600,94600,94600,0
|
|
20230927,130200,312919400,94600,94600,94600,94600,0
|
|
20230927,130100,312919400,94600,94600,94600,94600,0
|
|
20230927,130000,312919400,94600,94600,94600,94600,0
|
|
20230927,125900,312919400,94600,94600,94600,94600,0
|
|
20230927,125800,312919400,94600,94600,94800,94600,199
|
|
20230927,125700,294092000,94700,94700,94700,94700,161
|
|
20230927,125600,278845300,94900,94900,94900,94900,0
|
|
20230927,125500,278845300,94900,94900,94900,94900,0
|
|
20230927,125400,278845300,94900,94900,94900,94900,1
|
|
20230927,125300,278750400,94700,94700,94700,94700,3
|
|
20230927,125200,278466300,94700,94700,94700,94700,50
|
|
20230927,125100,273731300,94700,94800,94800,94700,459
|
|
20230927,125000,230255600,94800,94800,94800,94800,44
|
|
20230927,124900,226084400,94800,94800,94800,94800,0
|
|
20230927,124800,226084400,94800,94800,94800,94800,0
|
|
20230927,124700,226084400,94800,94800,94800,94800,0
|
|
20230927,124600,226084400,94800,94800,94800,94800,32
|
|
20230927,124500,223050800,94800,94900,94900,94800,38
|
|
20230927,124400,219446600,94900,94900,94900,94900,0
|
|
20230927,124300,219446600,94900,94900,94900,94900,13
|
|
20230927,124200,218212900,94900,94900,94900,94900,23
|
|
20230927,124100,216030200,94800,94900,94900,94800,53
|
|
20230927,124000,211002500,94900,94900,94900,94900,6
|
|
20230927,123900,210433100,94900,94900,94900,94900,37
|
|
20230927,123800,206921800,94900,94900,94900,94900,49
|
|
20230927,123700,202271700,94900,94900,94900,94900,0
|
|
20230927,123600,202271700,94900,94900,94900,94900,13
|
|
20230927,123500,201038000,94900,94900,94900,94900,0
|
|
20230927,123400,201038000,94900,94900,94900,94900,0
|
|
20230927,123300,201038000,94900,94900,94900,94900,1
|
|
20230927,123200,200943100,94900,94900,94900,94900,1
|
|
20230927,123100,200848200,94900,94900,94900,94900,100
|
|
20230927,123000,191358200,94900,94900,94900,94900,48
|
|
20230927,122900,186803000,94900,94900,94900,94900,0
|
|
20230927,122800,186803000,94900,94900,94900,94900,3
|
|
20230927,122700,186518300,94900,94900,94900,94900,0
|
|
20230927,122600,186518300,94900,94900,94900,94900,0
|
|
20230927,122500,186518300,94900,94900,94900,94900,0
|
|
20230927,122400,186518300,94900,94900,94900,94900,0
|
|
20230927,122300,186518300,94900,94900,94900,94900,0
|
|
20230927,122200,186518300,94900,94900,94900,94900,0
|
|
20230927,122100,186518300,94900,94900,94900,94900,13
|
|
20230927,122000,185284600,94900,94900,94900,94900,1
|
|
20230927,121900,185189700,94900,94900,94900,94900,0
|
|
20230927,121800,185189700,94900,94900,94900,94900,30
|
|
20230927,121700,182342700,94900,94900,94900,94900,1
|
|
20230927,121600,182247800,94900,94900,94900,94900,0
|
|
20230927,121500,182247800,94900,94900,94900,94900,0
|
|
20230927,121400,182247800,94900,94900,94900,94900,1
|
|
20230927,121300,182152900,94900,94900,94900,94900,1
|
|
20230927,121200,182058000,94900,94900,94900,94900,1
|
|
20230927,121100,181963100,94900,94900,94900,94900,10
|
|
20230927,121000,181014100,94900,94900,94900,94900,2
|
|
20230927,120900,180824300,94900,94900,94900,94900,0
|
|
20230927,120800,180824300,94900,94900,94900,94900,9
|
|
20230927,120700,179970200,94900,94900,94900,94900,0
|
|
20230927,120600,179970200,94900,94900,94900,94900,0
|
|
20230927,120500,179970200,94900,94900,94900,94900,7
|
|
20230927,120400,179305900,94900,94900,94900,94900,70
|
|
20230927,120300,172662900,94900,94900,94900,94900,0
|
|
20230927,120200,172662900,94900,94900,94900,94900,23
|
|
20230927,120100,170480200,95000,95000,95000,95000,1
|
|
20230927,120000,170385200,94900,94900,94900,94900,0
|
|
20230927,115900,170385200,94900,94900,94900,94900,0
|
|
20230927,115800,170385200,94900,94900,94900,94900,3
|
|
20230927,115700,170100500,94900,94900,94900,94900,2
|
|
20230927,115600,169910700,95000,94900,95000,94900,132
|
|
20230927,115500,157383800,94900,94900,94900,94900,1
|
|
20230927,115400,157288900,94900,94900,94900,94900,1
|
|
20230927,115300,157194000,94900,94900,94900,94900,10
|
|
20230927,115200,156245000,94900,94900,94900,94900,1
|
|
20230927,115100,156150100,94900,95000,95000,94900,3
|
|
20230927,115000,155865200,95000,95000,95000,95000,1
|
|
20230927,114900,155770200,95000,95000,95000,95000,1
|
|
20230927,114800,155675200,94900,94900,94900,94900,1
|
|
20230927,114700,155580300,94900,94900,94900,94900,1
|
|
20230927,114600,155485400,94900,94900,94900,94900,0
|
|
20230927,114500,155485400,94900,94900,94900,94900,2
|
|
20230927,114400,155295600,94900,94900,94900,94900,1
|
|
20230927,114300,155200700,94900,94900,94900,94900,0
|
|
20230927,114200,155200700,94900,94900,94900,94900,2
|
|
20230927,114100,155010900,94900,94900,94900,94900,1
|
|
20230927,114000,154916000,94900,94900,94900,94900,2
|
|
20230927,113900,154726200,94900,94900,94900,94900,1
|
|
20230927,113800,154631300,95200,95200,95200,94900,5
|
|
20230927,113700,154155800,94900,95200,95200,94900,3
|
|
20230927,113600,153870500,94900,95000,95000,94900,2
|
|
20230927,113500,153680600,95000,95000,95000,95000,2
|
|
20230927,113400,153490600,95000,95000,95000,95000,0
|
|
20230927,113300,153490600,95000,95000,95000,95000,1
|
|
20230927,113200,153395600,95200,95200,95200,95200,2
|
|
20230927,113100,153205200,94900,95000,95000,94900,5
|
|
20230927,113000,152730600,94900,95200,95200,94900,3
|
|
20230927,112900,152445300,94900,95200,95200,94900,14
|
|
20230927,112800,151116100,94900,94900,94900,94900,0
|
|
20230927,112700,151116100,94900,94900,94900,94900,1
|
|
20230927,112600,151021200,94900,94900,94900,94900,0
|
|
20230927,112500,151021200,94900,95000,95000,94900,240
|
|
20230927,112400,128241000,95300,95300,95300,95300,0
|
|
20230927,112300,128241000,95300,95300,95300,95300,0
|
|
20230927,112200,128241000,95300,95300,95300,95300,0
|
|
20230927,112100,128241000,95300,95300,95300,95300,2
|
|
20230927,112000,128050400,95000,95000,95000,95000,8
|
|
20230927,111900,127290400,95000,95000,95000,95000,1
|
|
20230927,111800,127195400,95200,95200,95200,95200,1
|
|
20230927,111700,127100200,95300,95300,95300,95300,0
|
|
20230927,111600,127100200,95300,95300,95300,95300,0
|
|
20230927,111500,127100200,95300,95300,95300,95300,4
|
|
20230927,111400,126719000,95300,95300,95300,95300,0
|
|
20230927,111300,126719000,95300,95300,95300,95300,0
|
|
20230927,111200,126719000,95300,95300,95300,95300,30
|
|
20230927,111100,123860000,95300,95300,95300,95300,2
|
|
20230927,111000,123669400,94900,95000,95000,94900,90
|
|
20230927,110900,115119900,95400,95400,95400,95400,0
|
|
20230927,110800,115119900,95400,95400,95400,95400,0
|
|
20230927,110700,115119900,95400,95400,95400,95400,0
|
|
20230927,110600,115119900,95400,95400,95400,95400,0
|
|
20230927,110500,115119900,95400,95400,95400,95400,0
|
|
20230927,110400,115119900,95400,95400,95400,95400,0
|
|
20230927,110300,115119900,95400,95400,95400,95400,4
|
|
20230927,110200,114738300,95400,95400,95400,95400,0
|
|
20230927,110100,114738300,95400,95400,95400,95400,0
|
|
20230927,110000,114738300,95400,95400,95400,95400,0
|
|
20230927,105900,114738300,95400,95400,95400,95400,0
|
|
20230927,105800,114738300,95400,95400,95400,95400,0
|
|
20230927,105700,114738300,95400,95400,95400,95400,9
|
|
20230927,105600,113879700,95400,95400,95400,95400,0
|
|
20230927,105500,113879700,95400,95400,95400,95400,5
|
|
20230927,105400,113402700,95500,95500,95500,95500,0
|
|
20230927,105300,113402700,95500,95500,95500,95500,0
|
|
20230927,105200,113402700,95500,95500,95500,95500,1
|
|
20230927,105100,113307200,95100,95100,95100,95100,4
|
|
20230927,105000,112926800,95000,95000,95000,95000,2
|
|
20230927,104900,112736800,95100,95100,95100,95100,1
|
|
20230927,104800,112641700,95500,95500,95500,95500,0
|
|
20230927,104700,112641700,95500,95500,95500,95500,0
|
|
20230927,104600,112641700,95500,95500,95500,95500,0
|
|
20230927,104500,112641700,95500,95500,95500,95500,0
|
|
20230927,104400,112641700,95500,95100,95500,95100,3
|
|
20230927,104300,112355700,95100,95100,95100,95100,52
|
|
20230927,104200,107410500,95200,95200,95200,95200,0
|
|
20230927,104100,107410500,95200,95300,95500,95200,22
|
|
20230927,104000,105315400,95300,95400,95400,95300,2
|
|
20230927,103900,105124700,95500,95500,95500,95500,1
|
|
20230927,103800,105029200,95600,95600,95600,95600,0
|
|
20230927,103700,105029200,95600,95600,95600,95600,1
|
|
20230927,103600,104933600,95600,95600,95600,95600,0
|
|
20230927,103500,104933600,95600,95600,95600,95600,2
|
|
20230927,103400,104742400,95400,95400,95400,95400,24
|
|
20230927,103300,102452800,95400,95400,95400,95400,2
|
|
20230927,103200,102262000,95200,95200,95200,95200,6
|
|
20230927,103100,101690800,95200,95200,95200,95200,0
|
|
20230927,103000,101690800,95200,95200,95200,95200,1
|
|
20230927,102900,101595600,95200,95200,95200,95200,5
|
|
20230927,102800,101119600,95200,95200,95200,95200,12
|
|
20230927,102700,99977200,95400,95400,95400,95400,2
|
|
20230927,102600,99786400,95200,95200,95200,95200,0
|
|
20230927,102500,99786400,95200,95200,95200,95200,0
|
|
20230927,102400,99786400,95200,95200,95200,95200,3
|
|
20230927,102300,99500800,95100,95100,95100,95100,0
|
|
20230927,102200,99500800,95100,95100,95100,95100,0
|
|
20230927,102100,99500800,95100,95200,95200,95100,94
|
|
20230927,102000,90561000,95200,95200,95200,95200,0
|
|
20230927,101900,90561000,95200,95200,95200,95200,2
|
|
20230927,101800,90370600,95000,95000,95000,95000,4
|
|
20230927,101700,89990600,95000,95000,95000,95000,16
|
|
20230927,101600,88470600,95000,95200,95200,95000,85
|
|
20230927,101500,80389200,95300,95300,95300,95300,0
|
|
20230927,101400,80389200,95300,95300,95300,95300,0
|
|
20230927,101300,80389200,95300,95300,95300,95300,2
|
|
20230927,101200,80198600,95100,95100,95100,95100,6
|
|
20230927,101100,79628000,95100,95100,95100,95100,0
|
|
20230927,101000,79628000,95100,95100,95100,95100,1
|
|
20230927,100900,79532900,95100,95100,95100,95100,0
|
|
20230927,100800,79532900,95100,95100,95100,95100,2
|
|
20230927,100700,79342700,95100,95100,95100,95100,3
|
|
20230927,100600,79057400,95100,95100,95100,95100,0
|
|
20230927,100500,79057400,95100,95100,95100,95100,0
|
|
20230927,100400,79057400,95100,95300,95300,95100,2
|
|
20230927,100300,78867000,95300,95300,95300,95300,0
|
|
20230927,100200,78867000,95300,95100,95300,95100,2
|
|
20230927,100100,78676600,95100,95100,95100,95100,0
|
|
20230927,100000,78676600,95100,95300,95300,95100,3
|
|
20230927,095900,78391000,95300,94900,95300,94900,3
|
|
20230927,095800,78105700,94900,94900,94900,94900,1
|
|
20230927,095700,78010800,95400,95000,95400,95000,52
|
|
20230927,095600,73070000,95000,94900,95000,94900,24
|
|
20230927,095500,70790200,94900,94900,94900,94900,10
|
|
20230927,095400,69841200,95000,95000,95000,95000,0
|
|
20230927,095300,69841200,95000,95000,95000,95000,1
|
|
20230927,095200,69746200,95000,95000,95000,95000,0
|
|
20230927,095100,69746200,95000,95000,95000,95000,0
|
|
20230927,095000,69746200,95000,95000,95000,95000,1
|
|
20230927,094900,69651200,94900,94900,94900,94900,0
|
|
20230927,094800,69651200,94900,94900,94900,94900,30
|
|
20230927,094700,66804200,94800,94800,94800,94800,0
|
|
20230927,094600,66804200,94800,94800,94800,94800,0
|
|
20230927,094500,66804200,94800,94800,94800,94800,0
|
|
20230927,094400,66804200,94800,94800,94800,94800,0
|
|
20230927,094300,66804200,94800,94900,94900,94800,100
|
|
20230927,094200,57323400,95000,95000,95000,95000,0
|
|
20230927,094100,57323400,95000,95000,95000,95000,0
|
|
20230927,094000,57323400,95000,95000,95000,95000,0
|
|
20230927,093900,57323400,95000,95000,95000,95000,0
|
|
20230927,093800,57323400,95000,95000,95000,95000,1
|
|
20230927,093700,57228400,95400,95400,95400,95400,1
|
|
20230927,093600,57133000,94800,95100,95100,94800,88
|
|
20230927,093500,48790300,95100,95100,95100,95100,0
|
|
20230927,093400,48790300,95100,95100,95100,95100,3
|
|
20230927,093300,48505000,94900,94900,94900,94900,0
|
|
20230927,093200,48505000,94900,94900,94900,94900,12
|
|
20230927,093100,47366200,94700,94800,94800,94700,69
|
|
20230927,093000,40825300,94900,94900,94900,94900,0
|
|
20230927,092900,40825300,94900,94900,94900,94900,7
|
|
20230927,092800,40161000,94900,94900,95500,94900,82
|
|
20230927,092700,32378000,95000,95000,95000,95000,10
|
|
20230927,092600,31428000,94900,94900,94900,94900,0
|
|
20230927,092500,31428000,94900,94900,94900,94900,38
|
|
20230927,092400,27821800,95500,95500,95500,95500,2
|
|
20230927,092300,27630800,95600,95600,95600,95600,0
|
|
20230927,092200,27630800,95600,95600,95600,95600,0
|
|
20230927,092100,27630800,95600,95600,95600,95600,0
|
|
20230927,092000,27630800,95600,95600,95600,95600,0
|
|
20230927,091900,27630800,95600,95000,95600,94900,81
|
|
20230927,091800,19942300,95600,95600,95600,95600,0
|
|
20230927,091700,19942300,95600,95600,95600,95600,0
|
|
20230927,091600,19942300,95600,95600,95600,95600,1
|
|
20230927,091500,19846700,95000,95000,95000,95000,0
|
|
20230927,091400,19846700,95000,95100,95100,95000,56
|
|
20230927,091300,14526300,95600,95600,95600,95600,1
|
|
20230927,091200,14430700,95700,95700,95700,95700,0
|
|
20230927,091100,14430700,95700,95100,95700,95000,4
|
|
20230927,091000,14049800,95500,95500,95500,95500,1
|
|
20230927,090900,13954300,95700,95700,95700,95700,0
|
|
20230927,090800,13954300,95700,95700,95700,95700,0
|
|
20230927,090700,13954300,95700,95700,95700,95700,0
|
|
20230927,090600,13954300,95700,95700,95700,95700,0
|
|
20230927,090500,13954300,95700,95700,95700,95700,0
|
|
20230927,090400,13954300,95700,95700,95700,95700,0
|
|
20230927,090300,13954300,95700,95700,95700,95700,0
|
|
20230927,090200,13954300,95700,95700,95700,95700,5
|
|
20230927,090100,13475800,94900,94900,94900,94900,0
|
|
20230927,090000,13475800,94900,94900,94900,94900,142
|