676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,201300,732794550,40000,40000,40000,40000,3506
|
|
20230927,201200,732794550,40000,40000,40000,40000,0
|
|
20230927,201100,732794550,40000,40000,40000,40000,0
|
|
20230927,201000,732794550,40000,40000,40000,40000,0
|
|
20230927,200900,732794550,40000,40000,40000,40000,0
|
|
20230927,200800,732794550,40000,40000,40000,40000,0
|
|
20230927,200700,732794550,40000,40000,40000,40000,0
|
|
20230927,200600,732794550,40000,40000,40000,40000,0
|
|
20230927,200500,732794550,40000,40000,40000,40000,0
|
|
20230927,200400,732794550,40000,40000,40000,40000,0
|
|
20230927,200300,732794550,40000,40000,40000,40000,0
|
|
20230927,200200,732794550,40000,40000,40000,40000,0
|
|
20230927,200100,732794550,40000,40000,40000,40000,0
|
|
20230927,200000,732794550,40000,40000,40000,40000,0
|
|
20230927,195900,732794550,40000,40000,40000,40000,0
|
|
20230927,195800,732794550,40000,40000,40000,40000,0
|
|
20230927,195700,732794550,40000,40000,40000,40000,0
|
|
20230927,195600,732794550,40000,40000,40000,40000,0
|
|
20230927,195500,732794550,40000,40000,40000,40000,0
|
|
20230927,195400,732794550,40000,40000,40000,40000,0
|
|
20230927,195300,732794550,40000,40000,40000,40000,0
|
|
20230927,195200,732794550,40000,40000,40000,40000,0
|
|
20230927,195100,732794550,40000,40000,40000,40000,0
|
|
20230927,195000,732794550,40000,40000,40000,40000,0
|
|
20230927,194900,732794550,40000,40000,40000,40000,0
|
|
20230927,194800,732794550,40000,40000,40000,40000,0
|
|
20230927,194700,732794550,40000,40000,40000,40000,0
|
|
20230927,194600,732794550,40000,40000,40000,40000,0
|
|
20230927,194500,732794550,40000,40000,40000,40000,0
|
|
20230927,194400,732794550,40000,40000,40000,40000,0
|
|
20230927,194300,732794550,40000,40000,40000,40000,3506
|
|
20230927,194200,732794550,40000,40000,40000,40000,0
|
|
20230927,194100,732794550,40000,40000,40000,40000,0
|
|
20230927,194000,732794550,40000,40000,40000,40000,0
|
|
20230927,193900,732794550,40000,40000,40000,40000,0
|
|
20230927,193800,732794550,40000,40000,40000,40000,0
|
|
20230927,193700,732794550,40000,40000,40000,40000,0
|
|
20230927,193600,732794550,40000,40000,40000,40000,0
|
|
20230927,193500,732794550,40000,40000,40000,40000,0
|
|
20230927,193400,732794550,40000,40000,40000,40000,0
|
|
20230927,193300,732794550,40000,40000,40000,40000,0
|
|
20230927,193200,732794550,40000,40000,40000,40000,0
|
|
20230927,193100,732794550,40000,40000,40000,40000,0
|
|
20230927,193000,732794550,40000,40000,40000,40000,0
|
|
20230927,192900,732794550,40000,40000,40000,40000,0
|
|
20230927,192800,732794550,40000,40000,40000,40000,0
|
|
20230927,192700,732794550,40000,40000,40000,40000,0
|
|
20230927,192600,732794550,40000,40000,40000,40000,0
|
|
20230927,192500,732794550,40000,40000,40000,40000,0
|
|
20230927,192400,732794550,40000,40000,40000,40000,0
|
|
20230927,192300,732794550,40000,40000,40000,40000,0
|
|
20230927,192200,732794550,40000,40000,40000,40000,0
|
|
20230927,192100,732794550,40000,40000,40000,40000,0
|
|
20230927,192000,732794550,40000,40000,40000,40000,0
|
|
20230927,191900,732794550,40000,40000,40000,40000,0
|
|
20230927,191800,732794550,40000,40000,40000,40000,0
|
|
20230927,191700,732794550,40000,40000,40000,40000,0
|
|
20230927,191600,732794550,40000,40000,40000,40000,0
|
|
20230927,191500,732794550,40000,40000,40000,40000,0
|
|
20230927,191400,732794550,40000,40000,40000,40000,0
|
|
20230927,191300,732794550,40000,40000,40000,40000,3506
|
|
20230927,191200,732794550,40000,40000,40000,40000,0
|
|
20230927,191100,732794550,40000,40000,40000,40000,0
|
|
20230927,191000,732794550,40000,40000,40000,40000,0
|
|
20230927,190900,732794550,40000,40000,40000,40000,0
|
|
20230927,190800,732794550,40000,40000,40000,40000,0
|
|
20230927,190700,732794550,40000,40000,40000,40000,0
|
|
20230927,190600,732794550,40000,40000,40000,40000,0
|
|
20230927,190500,732794550,40000,40000,40000,40000,0
|
|
20230927,190400,732794550,40000,40000,40000,40000,0
|
|
20230927,190300,732794550,40000,40000,40000,40000,0
|
|
20230927,190200,732794550,40000,40000,40000,40000,0
|
|
20230927,190100,732794550,40000,40000,40000,40000,0
|
|
20230927,190000,732794550,40000,40000,40000,40000,0
|
|
20230927,185900,732794550,40000,40000,40000,40000,0
|
|
20230927,185800,732794550,40000,40000,40000,40000,0
|
|
20230927,185700,732794550,40000,40000,40000,40000,0
|
|
20230927,185600,732794550,40000,40000,40000,40000,0
|
|
20230927,185500,732794550,40000,40000,40000,40000,0
|
|
20230927,185400,732794550,40000,40000,40000,40000,0
|
|
20230927,185300,732794550,40000,40000,40000,40000,0
|
|
20230927,185200,732794550,40000,40000,40000,40000,0
|
|
20230927,185100,732794550,40000,40000,40000,40000,0
|
|
20230927,185000,732794550,40000,40000,40000,40000,0
|
|
20230927,184900,732794550,40000,40000,40000,40000,0
|
|
20230927,184800,732794550,40000,40000,40000,40000,0
|
|
20230927,184700,732794550,40000,40000,40000,40000,0
|
|
20230927,184600,732794550,40000,40000,40000,40000,0
|
|
20230927,184500,732794550,40000,40000,40000,40000,0
|
|
20230927,184400,732794550,40000,40000,40000,40000,0
|
|
20230927,184300,732794550,40000,40000,40000,40000,3506
|
|
20230927,184200,732794550,40000,40000,40000,40000,0
|
|
20230927,184100,732794550,40000,40000,40000,40000,0
|
|
20230927,184000,732794550,40000,40000,40000,40000,0
|
|
20230927,183900,732794550,40000,40000,40000,40000,0
|
|
20230927,183800,732794550,40000,40000,40000,40000,0
|
|
20230927,183700,732794550,40000,40000,40000,40000,0
|
|
20230927,183600,732794550,40000,40000,40000,40000,0
|
|
20230927,183500,732794550,40000,40000,40000,40000,0
|
|
20230927,183400,732794550,40000,40000,40000,40000,0
|
|
20230927,183300,732794550,40000,40000,40000,40000,0
|
|
20230927,183200,732794550,40000,40000,40000,40000,0
|
|
20230927,183100,732794550,40000,40000,40000,40000,0
|
|
20230927,183000,732794550,40000,40000,40000,40000,0
|
|
20230927,182900,732794550,40000,40000,40000,40000,0
|
|
20230927,182800,732794550,40000,40000,40000,40000,0
|
|
20230927,182700,732794550,40000,40000,40000,40000,0
|
|
20230927,182600,732794550,40000,40000,40000,40000,0
|
|
20230927,182500,732794550,40000,40000,40000,40000,0
|
|
20230927,182400,732794550,40000,40000,40000,40000,0
|
|
20230927,182300,732794550,40000,40000,40000,40000,0
|
|
20230927,182200,732794550,40000,40000,40000,40000,0
|
|
20230927,182100,732794550,40000,40000,40000,40000,0
|
|
20230927,182000,732794550,40000,40000,40000,40000,0
|
|
20230927,181900,732794550,40000,40000,40000,40000,0
|
|
20230927,181800,732794550,40000,40000,40000,40000,0
|
|
20230927,181700,732794550,40000,40000,40000,40000,0
|
|
20230927,181600,732794550,40000,40000,40000,40000,0
|
|
20230927,181500,732794550,40000,40000,40000,40000,0
|
|
20230927,181400,732794550,40000,40000,40000,40000,0
|
|
20230927,181300,732794550,40000,40000,40000,40000,3506
|
|
20230927,181200,732794550,40000,40000,40000,40000,0
|
|
20230927,181100,732794550,40000,40000,40000,40000,0
|
|
20230927,181000,732794550,40000,40000,40000,40000,0
|
|
20230927,180900,732794550,40000,40000,40000,40000,0
|
|
20230927,180800,732794550,40000,40000,40000,40000,0
|
|
20230927,180700,732794550,40000,40000,40000,40000,0
|
|
20230927,180600,732794550,40000,40000,40000,40000,0
|
|
20230927,180500,732794550,40000,40000,40000,40000,0
|
|
20230927,180400,732794550,40000,40000,40000,40000,0
|
|
20230927,180300,732794550,40000,40000,40000,40000,0
|
|
20230927,180200,732794550,40000,40000,40000,40000,0
|
|
20230927,180100,732794550,40000,40000,40000,40000,0
|
|
20230927,180000,732794550,40000,40000,40000,40000,0
|
|
20230927,175900,732794550,40000,40000,40000,40000,0
|
|
20230927,175800,732794550,40000,40000,40000,40000,0
|
|
20230927,175700,732794550,40000,40000,40000,40000,0
|
|
20230927,175600,732794550,40000,40000,40000,40000,0
|
|
20230927,175500,732794550,40000,40000,40000,40000,0
|
|
20230927,175400,732794550,40000,40000,40000,40000,0
|
|
20230927,175300,732794550,40000,40000,40000,40000,0
|
|
20230927,175200,732794550,40000,40000,40000,40000,0
|
|
20230927,175100,732794550,40000,40000,40000,40000,0
|
|
20230927,175000,732794550,40000,40000,40000,40000,0
|
|
20230927,174900,732794550,40000,40000,40000,40000,0
|
|
20230927,174800,732794550,40000,40000,40000,40000,0
|
|
20230927,174700,732794550,40000,40000,40000,40000,0
|
|
20230927,174600,732794550,40000,40000,40000,40000,0
|
|
20230927,174500,732794550,40000,40000,40000,40000,0
|
|
20230927,174400,732794550,40000,40000,40000,40000,0
|
|
20230927,174300,732794550,40000,40000,40000,40000,3506
|
|
20230927,174200,732794550,40000,40000,40000,40000,0
|
|
20230927,174100,732794550,40000,40000,40000,40000,0
|
|
20230927,174000,732794550,40000,40000,40000,40000,0
|
|
20230927,173900,732794550,40000,40000,40000,40000,0
|
|
20230927,173800,732794550,40000,40000,40000,40000,0
|
|
20230927,173700,732794550,40000,40000,40000,40000,0
|
|
20230927,173600,732794550,40000,40000,40000,40000,0
|
|
20230927,173500,732794550,40000,40000,40000,40000,0
|
|
20230927,173400,732794550,40000,40000,40000,40000,0
|
|
20230927,173300,732794550,40000,40000,40000,40000,0
|
|
20230927,173200,732794550,40000,40000,40000,40000,0
|
|
20230927,173100,732794550,40000,40000,40000,40000,0
|
|
20230927,173000,732794550,40000,40000,40000,40000,0
|
|
20230927,172900,732794550,40000,40000,40000,40000,0
|
|
20230927,172800,732794550,40000,40000,40000,40000,0
|
|
20230927,172700,732794550,40000,40000,40000,40000,0
|
|
20230927,172600,732794550,40000,40000,40000,40000,0
|
|
20230927,172500,732794550,40000,40000,40000,40000,0
|
|
20230927,172400,732794550,40000,40000,40000,40000,0
|
|
20230927,172300,732794550,40000,40000,40000,40000,0
|
|
20230927,172200,732794550,40000,40000,40000,40000,0
|
|
20230927,172100,732794550,40000,40000,40000,40000,0
|
|
20230927,172000,732794550,40000,40000,40000,40000,0
|
|
20230927,171900,732794550,40000,40000,40000,40000,0
|
|
20230927,171800,732794550,40000,40000,40000,40000,0
|
|
20230927,171700,732794550,40000,40000,40000,40000,0
|
|
20230927,171600,732794550,40000,40000,40000,40000,0
|
|
20230927,171500,732794550,40000,40000,40000,40000,0
|
|
20230927,171400,732794550,40000,40000,40000,40000,0
|
|
20230927,171300,732794550,40000,40000,40000,40000,3506
|
|
20230927,171200,732794550,40000,40000,40000,40000,0
|
|
20230927,171100,732794550,40000,40000,40000,40000,0
|
|
20230927,171000,732794550,40000,40000,40000,40000,0
|
|
20230927,170900,732794550,40000,40000,40000,40000,0
|
|
20230927,170800,732794550,40000,40000,40000,40000,0
|
|
20230927,170700,732794550,40000,40000,40000,40000,0
|
|
20230927,170600,732794550,40000,40000,40000,40000,0
|
|
20230927,170500,732794550,40000,40000,40000,40000,0
|
|
20230927,170400,732794550,40000,40000,40000,40000,0
|
|
20230927,170300,732794550,40000,40000,40000,40000,0
|
|
20230927,170200,732794550,40000,40000,40000,40000,0
|
|
20230927,170100,732794550,40000,40000,40000,40000,0
|
|
20230927,170000,732794550,40000,40000,40000,40000,0
|
|
20230927,165900,732794550,40000,40000,40000,40000,0
|
|
20230927,165800,732794550,40000,40000,40000,40000,0
|
|
20230927,165700,732794550,40000,40000,40000,40000,0
|
|
20230927,165600,732794550,40000,40000,40000,40000,0
|
|
20230927,165500,732794550,40000,40000,40000,40000,0
|
|
20230927,165400,732794550,40000,40000,40000,40000,0
|
|
20230927,165300,732794550,40000,40000,40000,40000,0
|
|
20230927,165200,732794550,40000,40000,40000,40000,0
|
|
20230927,165100,732794550,40000,40000,40000,40000,0
|
|
20230927,165000,732794550,40000,40000,40000,40000,0
|
|
20230927,164900,732794550,40000,40000,40000,40000,0
|
|
20230927,164800,732794550,40000,40000,40000,40000,0
|
|
20230927,164700,732794550,40000,40000,40000,40000,0
|
|
20230927,164600,732794550,40000,40000,40000,40000,0
|
|
20230927,164500,732794550,40000,40000,40000,40000,0
|
|
20230927,164400,732794550,40000,40000,40000,40000,0
|
|
20230927,164300,732794550,40000,40000,40000,40000,3506
|
|
20230927,164200,732794550,40000,40000,40000,40000,0
|
|
20230927,164100,732794550,40000,40000,40000,40000,0
|
|
20230927,164000,732794550,40000,40000,40000,40000,0
|
|
20230927,163900,732794550,40000,40000,40000,40000,0
|
|
20230927,163800,732794550,40000,40000,40000,40000,0
|
|
20230927,163700,732794550,40000,40000,40000,40000,0
|
|
20230927,163600,732794550,40000,40000,40000,40000,0
|
|
20230927,163500,732794550,40000,40000,40000,40000,0
|
|
20230927,163400,732794550,40000,40000,40000,40000,0
|
|
20230927,163300,732794550,40000,40000,40000,40000,0
|
|
20230927,163200,732794550,40000,40000,40000,40000,0
|
|
20230927,163100,732794550,40000,40000,40000,40000,0
|
|
20230927,163000,732794550,40000,40000,40000,40000,0
|
|
20230927,162900,732794550,40000,40000,40000,40000,0
|
|
20230927,162800,732794550,40000,40000,40000,40000,0
|
|
20230927,162700,732794550,40000,40000,40000,40000,0
|
|
20230927,162600,732794550,40000,40000,40000,40000,0
|
|
20230927,162500,732794550,40000,40000,40000,40000,0
|
|
20230927,162400,732794550,40000,40000,40000,40000,0
|
|
20230927,162300,732794550,40000,40000,40000,40000,0
|
|
20230927,162200,732794550,40000,40000,40000,40000,0
|
|
20230927,162100,732794550,40000,40000,40000,40000,0
|
|
20230927,162000,732794550,40000,40000,40000,40000,0
|
|
20230927,161900,732794550,40000,40000,40000,40000,0
|
|
20230927,161800,732794550,40000,40000,40000,40000,0
|
|
20230927,161700,732794550,40000,40000,40000,40000,0
|
|
20230927,161600,732794550,40000,40000,40000,40000,0
|
|
20230927,161500,732794550,40000,40000,40000,40000,0
|
|
20230927,161400,732794550,40000,40000,40000,40000,0
|
|
20230927,161300,732794550,40000,40000,40000,40000,3506
|
|
20230927,161200,732794550,40000,40000,40000,40000,0
|
|
20230927,161100,732794550,40000,40000,40000,40000,0
|
|
20230927,161000,732794550,40000,40000,40000,40000,0
|
|
20230927,160900,732794550,40000,40000,40000,40000,0
|
|
20230927,160800,732794550,40000,40000,40000,40000,0
|
|
20230927,160700,732794550,40000,40000,40000,40000,0
|
|
20230927,160600,732794550,40000,40000,40000,40000,0
|
|
20230927,160500,732794550,40000,40000,40000,40000,0
|
|
20230927,160400,732794550,40000,40000,40000,40000,0
|
|
20230927,160300,732794550,40000,40000,40000,40000,0
|
|
20230927,160200,732794550,40000,40000,40000,40000,0
|
|
20230927,160100,732794550,40000,40000,40000,40000,0
|
|
20230927,160000,732794550,40000,40000,40000,40000,0
|
|
20230927,155900,732794550,40000,40000,40000,40000,0
|
|
20230927,155800,732794550,40000,40000,40000,40000,0
|
|
20230927,155700,732794550,40000,40000,40000,40000,0
|
|
20230927,155600,732794550,40000,40000,40000,40000,0
|
|
20230927,155500,732794550,40000,40000,40000,40000,0
|
|
20230927,155400,732794550,40000,40000,40000,40000,0
|
|
20230927,155300,732794550,40000,40000,40000,40000,0
|
|
20230927,155200,732794550,40000,40000,40000,40000,0
|
|
20230927,155100,732794550,40000,40000,40000,40000,0
|
|
20230927,155000,732794550,40000,40000,40000,40000,0
|
|
20230927,154900,732794550,40000,40000,40000,40000,0
|
|
20230927,154800,732794550,40000,40000,40000,40000,0
|
|
20230927,154700,732794550,40000,40000,40000,40000,0
|
|
20230927,154600,732794550,40000,40000,40000,40000,0
|
|
20230927,154500,732794550,40000,40000,40000,40000,0
|
|
20230927,154400,732794550,40000,40000,40000,40000,0
|
|
20230927,154300,732794550,40000,40000,40000,40000,3506
|
|
20230927,154200,732794550,40000,40000,40000,40000,0
|
|
20230927,154100,732794550,40000,40000,40000,40000,0
|
|
20230927,154000,732794550,40000,40000,40000,40000,0
|
|
20230927,153900,732794550,40000,40000,40000,40000,0
|
|
20230927,153800,732794550,40000,40000,40000,40000,0
|
|
20230927,153700,732794550,40000,40000,40000,40000,0
|
|
20230927,153600,732794550,40000,40000,40000,40000,0
|
|
20230927,153500,732794550,40000,40000,40000,40000,0
|
|
20230927,153400,732794550,40000,40000,40000,40000,0
|
|
20230927,153300,732794550,40000,40000,40000,40000,0
|
|
20230927,153200,732794550,40000,40000,40000,40000,0
|
|
20230927,153100,732794550,40000,40000,40000,40000,0
|
|
20230927,153000,732794550,40000,40000,40000,40000,3506
|
|
20230927,152900,592554550,40100,40100,40100,40100,0
|
|
20230927,152800,592554550,40100,40100,40100,40100,0
|
|
20230927,152700,592554550,40100,40100,40100,40100,0
|
|
20230927,152600,592554550,40100,40100,40100,40100,0
|
|
20230927,152500,592554550,40100,40100,40100,40100,0
|
|
20230927,152400,592554550,40100,40100,40100,40100,0
|
|
20230927,152300,592554550,40100,40100,40100,40100,0
|
|
20230927,152200,592554550,40100,40100,40100,40100,0
|
|
20230927,152100,592554550,40100,40100,40100,40100,0
|
|
20230927,152000,592554550,40100,40100,40100,40100,0
|
|
20230927,151900,592554550,40100,40100,40100,40100,11
|
|
20230927,151800,592113450,40100,40000,40100,40000,24
|
|
20230927,151700,591151350,40100,40050,40100,40050,66
|
|
20230927,151600,588507550,40050,40050,40050,40000,13
|
|
20230927,151500,587987200,40050,40000,40100,40000,18
|
|
20230927,151400,587266650,40100,40050,40100,40000,80
|
|
20230927,151300,584062850,40050,40000,40050,40000,5
|
|
20230927,151200,583862750,40050,40050,40050,40000,55
|
|
20230927,151100,581660850,40000,40050,40050,40000,71
|
|
20230927,151000,578817600,40050,40000,40050,40000,12
|
|
20230927,150900,578337400,40050,40050,40050,40000,7
|
|
20230927,150800,578057200,40000,40000,40050,40000,37
|
|
20230927,150700,576576650,40000,40000,40000,40000,5
|
|
20230927,150600,576376650,40000,40000,40000,40000,6
|
|
20230927,150500,576136650,40050,40000,40050,40000,110
|
|
20230927,150400,571736400,40000,40000,40050,40000,23
|
|
20230927,150300,570815600,40050,40050,40050,40050,14
|
|
20230927,150200,570254900,40100,40050,40100,40050,43
|
|
20230927,150100,568532350,40000,40000,40050,40000,22
|
|
20230927,150000,567651500,40050,40050,40050,40050,81
|
|
20230927,145900,564407450,40100,40050,40100,40050,14
|
|
20230927,145800,563846300,40100,40050,40100,40050,25
|
|
20230927,145700,562843950,40100,40100,40100,40000,40
|
|
20230927,145600,561240250,40000,40100,40100,40000,43
|
|
20230927,145500,559516550,40050,40000,40050,40000,57
|
|
20230927,145400,557234100,40100,40050,40100,40000,40
|
|
20230927,145300,555630650,40100,40000,40100,40000,38
|
|
20230927,145200,554107750,40000,40050,40100,40000,43
|
|
20230927,145100,552385200,40000,40050,40050,40000,102
|
|
20230927,145000,548300400,40000,40000,40000,40000,6
|
|
20230927,144900,548060400,40050,40000,40050,40000,84
|
|
20230927,144800,544696500,40050,40050,40050,40050,81
|
|
20230927,144700,541452450,40050,40100,40100,40050,65
|
|
20230927,144600,538847550,40050,40100,40100,40050,35
|
|
20230927,144500,537444300,40050,40100,40100,40050,72
|
|
20230927,144400,534557500,40050,40100,40100,40050,32
|
|
20230927,144300,533274450,40050,40050,40050,40050,6
|
|
20230927,144200,533034150,40050,40100,40100,40050,34
|
|
20230927,144100,531670850,40100,40050,40100,40050,38
|
|
20230927,144000,530147400,40050,40100,40100,40050,39
|
|
20230927,143900,528583800,40000,40050,40050,40000,67
|
|
20230927,143800,525900650,40050,40000,40100,40000,79
|
|
20230927,143700,522737650,40000,40050,40100,40000,62
|
|
20230927,143600,520253450,40000,40050,40050,40000,77
|
|
20230927,143500,517169750,40100,40050,40100,40050,39
|
|
20230927,143400,515606150,40100,40050,40100,40050,36
|
|
20230927,143300,514162850,40100,40100,40100,40050,39
|
|
20230927,143200,512599150,40050,40050,40100,40050,88
|
|
20230927,143100,509073200,40100,40100,40100,40050,32
|
|
20230927,143000,507790100,40100,40100,40100,40050,42
|
|
20230927,142900,506106250,40100,40100,40100,40050,8
|
|
20230927,142800,505785600,40100,40050,40100,40050,39
|
|
20230927,142700,504222050,40100,40050,40100,40050,34
|
|
20230927,142600,502858900,40100,40050,40100,40050,33
|
|
20230927,142500,501535750,40100,40050,40100,40050,41
|
|
20230927,142400,499892050,40050,40100,40100,40050,84
|
|
20230927,142300,496526400,40100,40100,40100,40050,39
|
|
20230927,142200,494962750,40050,40050,40050,40050,7
|
|
20230927,142100,494682400,40100,40100,40100,40050,36
|
|
20230927,142000,493238950,40050,40100,40100,40050,55
|
|
20230927,141900,491033700,40100,40050,40100,40050,50
|
|
20230927,141800,489029100,40100,40050,40100,40050,39
|
|
20230927,141700,487465450,40100,40000,40100,40000,20
|
|
20230927,141600,486664500,40050,40050,40050,40000,42
|
|
20230927,141500,484982700,40000,40000,40050,40000,17
|
|
20230927,141400,484302350,40050,40050,40050,40000,34
|
|
20230927,141300,482940800,40050,40050,40050,40000,54
|
|
20230927,141200,480778400,40050,40000,40050,40000,36
|
|
20230927,141100,479336850,40000,40050,40050,40000,38
|
|
20230927,141000,477815200,40000,40050,40050,40000,48
|
|
20230927,140900,475893200,40000,40050,40050,40000,39
|
|
20230927,140800,474331550,40050,40000,40050,40000,7
|
|
20230927,140700,474051500,40050,40000,40050,40000,47
|
|
20230927,140600,472169900,40000,40000,40050,40000,37
|
|
20230927,140500,470688250,40000,40050,40050,40000,36
|
|
20230927,140400,469246800,40000,40050,40050,40000,38
|
|
20230927,140300,467725150,40000,40050,40050,40000,38
|
|
20230927,140200,466203700,40000,40050,40050,40000,38
|
|
20230927,140100,464682200,40050,40000,40050,40000,43
|
|
20230927,140000,462960250,40000,40000,40050,40000,8
|
|
20230927,135900,462640200,40000,40050,40050,40000,36
|
|
20230927,135800,461198600,40000,40000,40050,40000,38
|
|
20230927,135700,459677150,40050,40000,40050,39950,58
|
|
20230927,135600,457358150,40000,39950,40000,39950,44
|
|
20230927,135500,455598550,39950,40000,40000,39950,40
|
|
20230927,135400,453998700,39950,40000,40000,39950,45
|
|
20230927,135300,452199050,39950,39950,39950,39950,6
|
|
20230927,135200,451959350,40000,39950,40000,39950,46
|
|
20230927,135100,450119700,40000,39950,40000,39950,38
|
|
20230927,135000,448600000,39950,40000,40000,39950,79
|
|
20230927,134900,445440400,40050,39950,40050,39850,817
|
|
20230927,134800,412773200,39900,39850,39900,39850,16
|
|
20230927,134700,412135200,39950,39850,39950,39850,42
|
|
20230927,134600,410459650,39900,39950,39950,39850,173
|
|
20230927,134500,403557600,39900,39950,39950,39900,10
|
|
20230927,134400,403158350,39900,39950,39950,39900,14
|
|
20230927,134300,402599650,39850,39900,39900,39850,19
|
|
20230927,134200,401841900,39900,39900,39900,39850,88
|
|
20230927,134100,398331050,39900,39850,39900,39850,187
|
|
20230927,134000,390870600,39850,39850,39900,39850,10
|
|
20230927,133900,390471800,39850,39850,39850,39850,6
|
|
20230927,133800,390232700,39850,39850,39850,39850,5
|
|
20230927,133700,390033450,39900,39850,39900,39850,265
|
|
20230927,133600,379472900,39850,39850,39850,39850,1
|
|
20230927,133500,379433050,39850,39900,39900,39850,12
|
|
20230927,133400,378954550,39900,39850,39900,39850,8
|
|
20230927,133300,378635600,39850,39900,39900,39850,20
|
|
20230927,133200,377838050,39850,39850,39900,39850,27
|
|
20230927,133100,376761100,39850,39900,39900,39850,5
|
|
20230927,133000,376561700,39850,39900,39900,39850,13
|
|
20230927,132900,376043300,39850,39850,39900,39850,10
|
|
20230927,132800,375644700,39850,39900,39900,39850,16
|
|
20230927,132700,375006700,39900,39900,39900,39850,338
|
|
20230927,132600,361520900,39900,39900,39950,39900,7
|
|
20230927,132500,361241550,39900,39950,39950,39900,9
|
|
20230927,132400,360882150,39900,39900,39950,39900,9
|
|
20230927,132300,360522950,39950,39900,39950,39900,21
|
|
20230927,132200,359684250,39950,39900,39950,39900,19
|
|
20230927,132100,358925500,39900,39900,39950,39900,12
|
|
20230927,132000,358446350,39950,39950,39950,39900,10
|
|
20230927,131900,358047000,39900,39900,39950,39900,15
|
|
20230927,131800,357448000,39950,39900,39950,39900,13
|
|
20230927,131700,356929000,39950,39900,39950,39900,16
|
|
20230927,131600,356290100,39900,39950,40000,39900,393
|
|
20230927,131500,340589150,39950,40000,40000,39950,2
|
|
20230927,131400,340509200,40000,39950,40000,39900,125
|
|
20230927,131300,335514350,39950,39900,39950,39900,77
|
|
20230927,131200,332438500,39950,39950,39950,39900,11
|
|
20230927,131100,331999100,39950,39950,39950,39900,21
|
|
20230927,131000,331160200,39950,39950,39950,39950,1
|
|
20230927,130900,331120250,39950,39950,39950,39950,85
|
|
20230927,130800,327724500,39950,39950,39950,39950,2
|
|
20230927,130700,327644600,39950,39950,39950,39950,10
|
|
20230927,130600,327245100,39950,39950,39950,39950,16
|
|
20230927,130500,326605900,39950,39950,39950,39950,5
|
|
20230927,130400,326406150,39950,39950,39950,39950,46
|
|
20230927,130300,324568450,39950,39950,39950,39950,6
|
|
20230927,130200,324328750,39950,39950,39950,39950,10
|
|
20230927,130100,323929250,39950,39950,39950,39950,15
|
|
20230927,130000,323330000,39950,39950,39950,39950,1
|
|
20230927,125900,323290050,39950,39950,39950,39950,14
|
|
20230927,125800,322730750,39950,39950,39950,39950,1
|
|
20230927,125700,322690800,39900,39950,39950,39900,21
|
|
20230927,125600,321851900,39950,39950,39950,39900,9
|
|
20230927,125500,321492400,39950,39950,39950,39950,1
|
|
20230927,125400,321452450,39950,39950,39950,39900,18
|
|
20230927,125300,320733400,39950,39900,39950,39900,15
|
|
20230927,125200,320134300,39950,39950,39950,39950,18
|
|
20230927,125100,319415200,39950,39950,39950,39950,12
|
|
20230927,125000,318935800,39950,39950,39950,39950,0
|
|
20230927,124900,318935800,39950,39900,39950,39900,217
|
|
20230927,124800,310275700,39950,39950,39950,39950,0
|
|
20230927,124700,310275700,39950,39950,39950,39950,14
|
|
20230927,124600,309716400,39950,39950,39950,39950,31
|
|
20230927,124500,308477950,39950,39950,39950,39950,3
|
|
20230927,124400,308358100,39950,39950,39950,39950,14
|
|
20230927,124300,307798800,39950,39950,39950,39950,0
|
|
20230927,124200,307798800,39950,39950,39950,39950,16
|
|
20230927,124100,307159600,39950,39950,39950,39950,6
|
|
20230927,124000,306919900,39950,39950,39950,39950,9
|
|
20230927,123900,306560350,39950,39950,39950,39950,7
|
|
20230927,123800,306280700,39950,39950,39950,39950,10
|
|
20230927,123700,305881200,39950,39950,39950,39950,4
|
|
20230927,123600,305721400,39950,39950,39950,39950,13
|
|
20230927,123500,305202050,39950,39950,39950,39950,8
|
|
20230927,123400,304882450,39950,39900,39950,39900,8
|
|
20230927,123300,304562950,39950,39950,39950,39950,14
|
|
20230927,123200,304003650,39950,39950,39950,39950,0
|
|
20230927,123100,304003650,39950,39950,39950,39950,41
|
|
20230927,123000,302365700,40000,39950,40000,39950,48
|
|
20230927,122900,300447100,40000,40000,40000,40000,6
|
|
20230927,122800,300207100,40000,40050,40050,40000,23
|
|
20230927,122700,299286550,40000,40000,40000,40000,0
|
|
20230927,122600,299286550,40000,40050,40050,40000,6
|
|
20230927,122500,299046500,40050,40000,40050,40000,5
|
|
20230927,122400,298846300,40000,40000,40000,39950,28
|
|
20230927,122300,297726600,40050,40050,40050,40050,11
|
|
20230927,122200,297286050,40000,40000,40000,40000,0
|
|
20230927,122100,297286050,40000,40050,40050,40000,6
|
|
20230927,122000,297045850,40000,40000,40000,40000,0
|
|
20230927,121900,297045850,40000,40000,40000,40000,21
|
|
20230927,121800,296205850,40000,40000,40000,40000,27
|
|
20230927,121700,295125850,40000,40000,40000,40000,0
|
|
20230927,121600,295125850,40000,40000,40000,40000,15
|
|
20230927,121500,294525850,40000,40000,40000,40000,0
|
|
20230927,121400,294525850,40000,39950,40000,39950,44
|
|
20230927,121300,292767500,39950,39950,39950,39950,16
|
|
20230927,121200,292128300,39950,39950,39950,39950,1
|
|
20230927,121100,292088350,39950,39950,39950,39950,15
|
|
20230927,121000,291489100,39950,39950,39950,39950,0
|
|
20230927,120900,291489100,39950,39950,39950,39900,21
|
|
20230927,120800,290650450,39950,39950,39950,39950,6
|
|
20230927,120700,290410750,39950,39900,39950,39900,201
|
|
20230927,120600,282390550,39900,39950,39950,39900,18
|
|
20230927,120500,281671550,39950,39950,39950,39950,1
|
|
20230927,120400,281631600,39950,40000,40050,39900,229
|
|
20230927,120300,272473900,40000,40050,40050,40000,604
|
|
20230927,120200,248289200,40100,40100,40100,40100,0
|
|
20230927,120100,248289200,40100,40100,40100,40100,11
|
|
20230927,120000,247848100,40100,40150,40150,40100,12
|
|
20230927,115900,247366850,40150,40100,40150,40100,8
|
|
20230927,115800,247045850,40100,40100,40100,40100,9
|
|
20230927,115700,246684950,40050,40100,40100,40050,8
|
|
20230927,115600,246364200,40100,40100,40100,40100,10
|
|
20230927,115500,245963200,40100,40050,40100,40050,10
|
|
20230927,115400,245562250,40100,40100,40100,40100,41
|
|
20230927,115300,243918150,40100,40100,40100,40100,10
|
|
20230927,115200,243517150,40100,40100,40100,40100,6
|
|
20230927,115100,243276550,40100,40100,40100,40100,9
|
|
20230927,115000,242915650,40100,40150,40150,40100,28
|
|
20230927,114900,241792400,40150,40150,40150,40150,8
|
|
20230927,114800,241471200,40150,40150,40150,40150,11
|
|
20230927,114700,241029550,40150,40150,40150,40150,7
|
|
20230927,114600,240748500,40150,40150,40150,40150,10
|
|
20230927,114500,240347000,40150,40150,40150,40150,12
|
|
20230927,114400,239865200,40150,40150,40150,40150,3
|
|
20230927,114300,239744750,40150,40050,40150,40050,37
|
|
20230927,114200,238261750,40150,40100,40150,40100,27
|
|
20230927,114100,237178800,40100,40100,40100,40100,9
|
|
20230927,114000,236817900,40100,40150,40150,40100,25
|
|
20230927,113900,235814750,40150,40150,40150,40150,3
|
|
20230927,113800,235694300,40150,40150,40150,40150,8
|
|
20230927,113700,235373100,40150,40150,40150,40100,29
|
|
20230927,113600,234209850,40100,40150,40150,40100,23
|
|
20230927,113500,233286450,40150,40150,40150,40150,14
|
|
20230927,113400,232724350,40150,40150,40150,40150,3
|
|
20230927,113300,232603900,40150,40100,40150,40100,10
|
|
20230927,113200,232202850,40100,40100,40100,40100,21
|
|
20230927,113100,231360750,40150,40150,40150,40150,10
|
|
20230927,113000,230959250,40150,40150,40150,40150,5
|
|
20230927,112900,230758500,40150,40150,40150,40150,3
|
|
20230927,112800,230638050,40100,40100,40100,40100,15
|
|
20230927,112700,230036550,40100,40100,40100,40100,4
|
|
20230927,112600,229876150,40100,40100,40100,40100,11
|
|
20230927,112500,229435050,40100,40050,40100,40050,13
|
|
20230927,112400,228914100,40050,40050,40100,40050,8
|
|
20230927,112300,228593550,40050,40100,40100,40050,22
|
|
20230927,112200,227711800,40100,40100,40100,40100,3
|
|
20230927,112100,227591500,40100,40100,40100,40000,35
|
|
20230927,112000,226189000,40200,40200,40200,40150,19
|
|
20230927,111900,225425550,40200,40200,40200,40150,11
|
|
20230927,111800,224983750,40200,40200,40200,40200,7
|
|
20230927,111700,224702350,40200,40150,40200,40150,11
|
|
20230927,111600,224260550,40200,40200,40200,40150,33
|
|
20230927,111500,222935300,40200,40200,40200,40200,9
|
|
20230927,111400,222573500,40200,40200,40200,40200,3
|
|
20230927,111300,222452900,40200,40200,40200,40200,15
|
|
20230927,111200,221849900,40200,40200,40200,40200,3
|
|
20230927,111100,221729300,40200,40200,40200,40200,6
|
|
20230927,111000,221488100,40200,40200,40200,40200,3
|
|
20230927,110900,221367500,40200,40100,40200,40100,8
|
|
20230927,110800,221046550,40100,40050,40100,40050,61
|
|
20230927,110700,218601050,40050,40200,40200,40050,53
|
|
20230927,110600,216475600,40200,40200,40200,40150,9
|
|
20230927,110500,216113900,40200,40200,40200,40150,5
|
|
20230927,110400,215913000,40200,40200,40200,40200,6
|
|
20230927,110300,215671800,40200,40200,40200,40200,6
|
|
20230927,110200,215430600,40200,40200,40200,40200,3
|
|
20230927,110100,215310000,40200,40200,40200,40050,20
|
|
20230927,110000,214508100,40200,40200,40200,40000,310
|
|
20230927,105900,202092350,40200,40150,40300,40150,610
|
|
20230927,105800,177541950,40150,40150,40150,40150,15
|
|
20230927,105700,176939700,40150,40150,40150,40150,10
|
|
20230927,105600,176538200,40150,40150,40150,40150,3
|
|
20230927,105500,176417750,40150,40150,40150,40150,9
|
|
20230927,105400,176056400,40150,40150,40150,40150,3
|
|
20230927,105300,175935950,40150,40150,40150,40150,9
|
|
20230927,105200,175574600,40150,40150,40150,40100,15
|
|
20230927,105100,174972500,40150,40150,40150,40150,3
|
|
20230927,105000,174852050,40150,40150,40150,40100,26
|
|
20230927,104900,173808750,40200,40200,40200,40150,30
|
|
20230927,104800,172602850,40200,40200,40200,40100,16
|
|
20230927,104700,171960650,40200,40200,40200,40100,20
|
|
20230927,104600,171156850,40200,40100,40200,40100,3
|
|
20230927,104500,171036400,40100,40050,40100,40000,9
|
|
20230927,104400,170675950,40050,40050,40050,40050,5
|
|
20230927,104300,170475700,40050,40050,40050,40050,25
|
|
20230927,104200,169474450,40050,40200,40200,40050,24
|
|
20230927,104100,168512000,40100,40200,40200,40100,16
|
|
20230927,104000,167869000,40200,40200,40200,40200,2
|
|
20230927,103900,167788600,40200,40200,40200,40200,1
|
|
20230927,103800,167748400,40200,40200,40200,40100,7
|
|
20230927,103700,167467200,40200,40200,40200,40200,0
|
|
20230927,103600,167467200,40200,40200,40200,40200,0
|
|
20230927,103500,167467200,40200,40150,40200,40150,5
|
|
20230927,103400,167266350,40000,40000,40000,40000,85
|
|
20230927,103300,163866350,40000,40000,40000,40000,0
|
|
20230927,103200,163866350,40000,40000,40000,40000,0
|
|
20230927,103100,163866350,40000,40200,40200,40000,229
|
|
20230927,103000,154672900,40200,40200,40200,40150,14
|
|
20230927,102900,154110200,40200,40200,40200,40200,18
|
|
20230927,102800,153386600,40150,40100,40150,40100,124
|
|
20230927,102700,148408100,40100,40100,40100,40100,8
|
|
20230927,102600,148087300,40050,40150,40150,40050,104
|
|
20230927,102500,143917050,40100,40150,40150,40100,35
|
|
20230927,102400,142513100,40150,40150,40150,40150,1
|
|
20230927,102300,142472950,40150,40150,40150,40150,2
|
|
20230927,102200,142392650,40150,40100,40150,40000,145
|
|
20230927,102100,136578300,40100,40100,40100,40100,3
|
|
20230927,102000,136458000,40100,40000,40100,40000,159
|
|
20230927,101900,130093400,40000,40000,40000,40000,294
|
|
20230927,101800,118333400,40000,40000,40000,40000,2
|
|
20230927,101700,118253400,40000,39950,40000,39900,26
|
|
20230927,101600,117214800,39950,39950,39950,39950,2
|
|
20230927,101500,117134900,39950,40000,40000,39900,23
|
|
20230927,101400,116216950,40000,40000,40000,40000,1
|
|
20230927,101300,116176950,40000,39900,40000,39900,5
|
|
20230927,101200,115977250,40000,40000,40000,40000,3
|
|
20230927,101100,115857250,40000,39950,40000,39950,6
|
|
20230927,101000,115617500,39950,39950,39950,39950,2
|
|
20230927,100900,115537600,39950,39950,39950,39950,72
|
|
20230927,100800,112661200,39950,39950,39950,39950,2
|
|
20230927,100700,112581300,39800,39900,39900,39800,480
|
|
20230927,100600,93440350,39900,39900,39900,39900,3
|
|
20230927,100500,93320650,39900,39900,39900,39900,2
|
|
20230927,100400,93240850,39900,39900,39900,39900,2
|
|
20230927,100300,93161050,39900,39850,39900,39850,24
|
|
20230927,100200,92203600,39900,39900,39900,39900,2
|
|
20230927,100100,92123800,39900,39900,39900,39900,3
|
|
20230927,100000,92004100,39900,39900,39900,39900,3
|
|
20230927,095900,91884400,39900,39900,39900,39900,3
|
|
20230927,095800,91764700,39900,39900,39900,39900,2
|
|
20230927,095700,91684900,39900,39900,39900,39900,1
|
|
20230927,095600,91645000,39900,39850,39900,39850,28
|
|
20230927,095500,90529150,39850,39850,39850,39850,2
|
|
20230927,095400,90449450,39850,39850,39850,39850,1
|
|
20230927,095300,90409600,39850,39850,39850,39850,3
|
|
20230927,095200,90290050,39850,39900,39900,39850,9
|
|
20230927,095100,89931350,39900,39750,39900,39750,278
|
|
20230927,095000,78880700,39750,39750,39750,39700,4
|
|
20230927,094900,78721800,39750,39750,39750,39750,2
|
|
20230927,094800,78642300,39750,39750,39750,39750,18
|
|
20230927,094700,77926800,39750,39750,39750,39750,2
|
|
20230927,094600,77847300,39750,39750,39750,39700,33
|
|
20230927,094500,76537050,39750,39750,39750,39750,2
|
|
20230927,094400,76457550,39750,39750,39900,39750,8
|
|
20230927,094300,76139400,39750,39850,39900,39750,37
|
|
20230927,094200,74667100,39750,39900,39900,39750,10
|
|
20230927,094100,74268850,39900,39850,39900,39850,51
|
|
20230927,094000,72236450,39850,39750,39850,39750,10
|
|
20230927,093900,71838100,39850,39850,39850,39700,3
|
|
20230927,093800,71718700,39700,39850,39850,39700,2
|
|
20230927,093700,71639150,39850,39850,39850,39850,2
|
|
20230927,093600,71559450,39850,39850,39850,39850,16
|
|
20230927,093500,70921850,39850,39850,39850,39850,2
|
|
20230927,093400,70842150,39700,39850,39850,39700,11
|
|
20230927,093300,70405300,39850,39800,39850,39800,8
|
|
20230927,093200,70086550,39700,39700,39800,39700,20
|
|
20230927,093100,69291600,39750,39700,39750,39700,23
|
|
20230927,093000,68378100,39700,39750,39750,39700,5
|
|
20230927,092900,68179500,39700,39700,39700,39700,35
|
|
20230927,092800,66790000,39650,39650,39650,39650,34
|
|
20230927,092700,65441900,39650,39650,39650,39650,2
|
|
20230927,092600,65362600,39650,39750,39750,39600,197
|
|
20230927,092500,57543150,39700,39750,39750,39700,11
|
|
20230927,092400,57106000,39750,39750,39750,39750,1
|
|
20230927,092300,57066250,39750,39850,39850,39750,65
|
|
20230927,092200,54476100,39850,39850,39850,39850,2
|
|
20230927,092100,54396400,39750,39750,39750,39750,7
|
|
20230927,092000,54118150,39700,39700,39700,39700,0
|
|
20230927,091900,54118150,39700,39750,39750,39700,77
|
|
20230927,091800,51057550,39750,39750,39750,39750,4
|
|
20230927,091700,50898550,39750,39750,39750,39750,0
|
|
20230927,091600,50898550,39750,39750,39750,39700,25
|
|
20230927,091500,49904900,39750,39850,39950,39750,368
|
|
20230927,091400,35217500,39700,39700,39700,39700,0
|
|
20230927,091300,35217500,39700,39700,39700,39700,0
|
|
20230927,091200,35217500,39700,39700,39700,39700,0
|
|
20230927,091100,35217500,39700,39750,39900,39700,295
|
|
20230927,091000,23458700,39750,39750,39750,39750,0
|
|
20230927,090900,23458700,39750,39700,39750,39700,11
|
|
20230927,090800,23021750,39700,39650,39700,39650,6
|
|
20230927,090700,22783800,39600,39600,39600,39600,14
|
|
20230927,090600,22229400,39650,39650,39650,39650,1
|
|
20230927,090500,22189750,39650,39600,39650,39600,7
|
|
20230927,090400,21912500,39600,39500,39600,39500,15
|
|
20230927,090300,21318850,39500,39500,39500,39500,0
|
|
20230927,090200,21318850,39500,39500,39500,39500,0
|
|
20230927,090100,21318850,39500,39500,39500,39500,2
|
|
20230927,090000,21239850,39450,39600,39600,39450,537
|