660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195700,758171200,33500,33500,33500,33500,1424
|
|
20230907,195600,758171200,33500,33500,33500,33500,0
|
|
20230907,195500,758171200,33500,33500,33500,33500,0
|
|
20230907,195400,758171200,33500,33500,33500,33500,0
|
|
20230907,195300,758171200,33500,33500,33500,33500,0
|
|
20230907,195200,758171200,33500,33500,33500,33500,0
|
|
20230907,195100,758171200,33500,33500,33500,33500,0
|
|
20230907,195000,758171200,33500,33500,33500,33500,0
|
|
20230907,194900,758171200,33500,33500,33500,33500,0
|
|
20230907,194800,758171200,33500,33500,33500,33500,0
|
|
20230907,194700,758171200,33500,33500,33500,33500,0
|
|
20230907,194600,758171200,33500,33500,33500,33500,0
|
|
20230907,194500,758171200,33500,33500,33500,33500,0
|
|
20230907,194400,758171200,33500,33500,33500,33500,0
|
|
20230907,194300,758171200,33500,33500,33500,33500,0
|
|
20230907,194200,758171200,33500,33500,33500,33500,0
|
|
20230907,194100,758171200,33500,33500,33500,33500,0
|
|
20230907,194000,758171200,33500,33500,33500,33500,0
|
|
20230907,193900,758171200,33500,33500,33500,33500,0
|
|
20230907,193800,758171200,33500,33500,33500,33500,0
|
|
20230907,193700,758171200,33500,33500,33500,33500,0
|
|
20230907,193600,758171200,33500,33500,33500,33500,0
|
|
20230907,193500,758171200,33500,33500,33500,33500,0
|
|
20230907,193400,758171200,33500,33500,33500,33500,0
|
|
20230907,193300,758171200,33500,33500,33500,33500,0
|
|
20230907,193200,758171200,33500,33500,33500,33500,0
|
|
20230907,193100,758171200,33500,33500,33500,33500,0
|
|
20230907,193000,758171200,33500,33500,33500,33500,0
|
|
20230907,192900,758171200,33500,33500,33500,33500,0
|
|
20230907,192800,758171200,33500,33500,33500,33500,0
|
|
20230907,192700,758171200,33500,33500,33500,33500,1424
|
|
20230907,192600,758171200,33500,33500,33500,33500,0
|
|
20230907,192500,758171200,33500,33500,33500,33500,0
|
|
20230907,192400,758171200,33500,33500,33500,33500,0
|
|
20230907,192300,758171200,33500,33500,33500,33500,0
|
|
20230907,192200,758171200,33500,33500,33500,33500,0
|
|
20230907,192100,758171200,33500,33500,33500,33500,0
|
|
20230907,192000,758171200,33500,33500,33500,33500,0
|
|
20230907,191900,758171200,33500,33500,33500,33500,0
|
|
20230907,191800,758171200,33500,33500,33500,33500,0
|
|
20230907,191700,758171200,33500,33500,33500,33500,0
|
|
20230907,191600,758171200,33500,33500,33500,33500,0
|
|
20230907,191500,758171200,33500,33500,33500,33500,0
|
|
20230907,191400,758171200,33500,33500,33500,33500,0
|
|
20230907,191300,758171200,33500,33500,33500,33500,0
|
|
20230907,191200,758171200,33500,33500,33500,33500,0
|
|
20230907,191100,758171200,33500,33500,33500,33500,0
|
|
20230907,191000,758171200,33500,33500,33500,33500,0
|
|
20230907,190900,758171200,33500,33500,33500,33500,0
|
|
20230907,190800,758171200,33500,33500,33500,33500,0
|
|
20230907,190700,758171200,33500,33500,33500,33500,0
|
|
20230907,190600,758171200,33500,33500,33500,33500,0
|
|
20230907,190500,758171200,33500,33500,33500,33500,0
|
|
20230907,190400,758171200,33500,33500,33500,33500,0
|
|
20230907,190300,758171200,33500,33500,33500,33500,0
|
|
20230907,190200,758171200,33500,33500,33500,33500,0
|
|
20230907,190100,758171200,33500,33500,33500,33500,0
|
|
20230907,190000,758171200,33500,33500,33500,33500,0
|
|
20230907,185900,758171200,33500,33500,33500,33500,0
|
|
20230907,185800,758171200,33500,33500,33500,33500,0
|
|
20230907,185700,758171200,33500,33500,33500,33500,1424
|
|
20230907,185600,758171200,33500,33500,33500,33500,0
|
|
20230907,185500,758171200,33500,33500,33500,33500,0
|
|
20230907,185400,758171200,33500,33500,33500,33500,0
|
|
20230907,185300,758171200,33500,33500,33500,33500,0
|
|
20230907,185200,758171200,33500,33500,33500,33500,0
|
|
20230907,185100,758171200,33500,33500,33500,33500,0
|
|
20230907,185000,758171200,33500,33500,33500,33500,0
|
|
20230907,184900,758171200,33500,33500,33500,33500,0
|
|
20230907,184800,758171200,33500,33500,33500,33500,0
|
|
20230907,184700,758171200,33500,33500,33500,33500,0
|
|
20230907,184600,758171200,33500,33500,33500,33500,0
|
|
20230907,184500,758171200,33500,33500,33500,33500,0
|
|
20230907,184400,758171200,33500,33500,33500,33500,0
|
|
20230907,184300,758171200,33500,33500,33500,33500,0
|
|
20230907,184200,758171200,33500,33500,33500,33500,0
|
|
20230907,184100,758171200,33500,33500,33500,33500,0
|
|
20230907,184000,758171200,33500,33500,33500,33500,0
|
|
20230907,183900,758171200,33500,33500,33500,33500,0
|
|
20230907,183800,758171200,33500,33500,33500,33500,0
|
|
20230907,183700,758171200,33500,33500,33500,33500,0
|
|
20230907,183600,758171200,33500,33500,33500,33500,0
|
|
20230907,183500,758171200,33500,33500,33500,33500,0
|
|
20230907,183400,758171200,33500,33500,33500,33500,0
|
|
20230907,183300,758171200,33500,33500,33500,33500,0
|
|
20230907,183200,758171200,33500,33500,33500,33500,0
|
|
20230907,183100,758171200,33500,33500,33500,33500,0
|
|
20230907,183000,758171200,33500,33500,33500,33500,0
|
|
20230907,182900,758171200,33500,33500,33500,33500,0
|
|
20230907,182800,758171200,33500,33500,33500,33500,0
|
|
20230907,182700,758171200,33500,33500,33500,33500,1424
|
|
20230907,182600,758171200,33500,33500,33500,33500,0
|
|
20230907,182500,758171200,33500,33500,33500,33500,0
|
|
20230907,182400,758171200,33500,33500,33500,33500,0
|
|
20230907,182300,758171200,33500,33500,33500,33500,0
|
|
20230907,182200,758171200,33500,33500,33500,33500,0
|
|
20230907,182100,758171200,33500,33500,33500,33500,0
|
|
20230907,182000,758171200,33500,33500,33500,33500,0
|
|
20230907,181900,758171200,33500,33500,33500,33500,0
|
|
20230907,181800,758171200,33500,33500,33500,33500,0
|
|
20230907,181700,758171200,33500,33500,33500,33500,0
|
|
20230907,181600,758171200,33500,33500,33500,33500,0
|
|
20230907,181500,758171200,33500,33500,33500,33500,0
|
|
20230907,181400,758171200,33500,33500,33500,33500,0
|
|
20230907,181300,758171200,33500,33500,33500,33500,0
|
|
20230907,181200,758171200,33500,33500,33500,33500,0
|
|
20230907,181100,758171200,33500,33500,33500,33500,0
|
|
20230907,181000,758171200,33500,33500,33500,33500,0
|
|
20230907,180900,758171200,33500,33500,33500,33500,0
|
|
20230907,180800,758171200,33500,33500,33500,33500,0
|
|
20230907,180700,758171200,33500,33500,33500,33500,0
|
|
20230907,180600,758171200,33500,33500,33500,33500,0
|
|
20230907,180500,758171200,33500,33500,33500,33500,0
|
|
20230907,180400,758171200,33500,33500,33500,33500,0
|
|
20230907,180300,758171200,33500,33500,33500,33500,0
|
|
20230907,180200,758171200,33500,33500,33500,33500,0
|
|
20230907,180100,758171200,33500,33500,33500,33500,0
|
|
20230907,180000,758171200,33500,33500,33500,33500,0
|
|
20230907,175900,758171200,33500,33500,33500,33500,0
|
|
20230907,175800,758171200,33500,33500,33500,33500,0
|
|
20230907,175700,758171200,33500,33500,33500,33500,1424
|
|
20230907,175600,758171200,33500,33500,33500,33500,0
|
|
20230907,175500,758171200,33500,33500,33500,33500,0
|
|
20230907,175400,758171200,33500,33500,33500,33500,0
|
|
20230907,175300,758171200,33500,33500,33500,33500,0
|
|
20230907,175200,758171200,33500,33500,33500,33500,0
|
|
20230907,175100,758171200,33500,33500,33500,33500,0
|
|
20230907,175000,758171200,33500,33500,33500,33500,0
|
|
20230907,174900,758171200,33500,33500,33500,33500,0
|
|
20230907,174800,758171200,33500,33500,33500,33500,0
|
|
20230907,174700,758171200,33500,33500,33500,33500,0
|
|
20230907,174600,758171200,33500,33500,33500,33500,0
|
|
20230907,174500,758171200,33500,33500,33500,33500,0
|
|
20230907,174400,758171200,33500,33500,33500,33500,0
|
|
20230907,174300,758171200,33500,33500,33500,33500,0
|
|
20230907,174200,758171200,33500,33500,33500,33500,0
|
|
20230907,174100,758171200,33500,33500,33500,33500,0
|
|
20230907,174000,758171200,33500,33500,33500,33500,0
|
|
20230907,173900,758171200,33500,33500,33500,33500,0
|
|
20230907,173800,758171200,33500,33500,33500,33500,0
|
|
20230907,173700,758171200,33500,33500,33500,33500,0
|
|
20230907,173600,758171200,33500,33500,33500,33500,0
|
|
20230907,173500,758171200,33500,33500,33500,33500,0
|
|
20230907,173400,758171200,33500,33500,33500,33500,0
|
|
20230907,173300,758171200,33500,33500,33500,33500,0
|
|
20230907,173200,758171200,33500,33500,33500,33500,0
|
|
20230907,173100,758171200,33500,33500,33500,33500,0
|
|
20230907,173000,758171200,33500,33500,33500,33500,0
|
|
20230907,172900,758171200,33500,33500,33500,33500,0
|
|
20230907,172800,758171200,33500,33500,33500,33500,0
|
|
20230907,172700,758171200,33500,33500,33500,33500,1424
|
|
20230907,172600,758171200,33500,33500,33500,33500,0
|
|
20230907,172500,758171200,33500,33500,33500,33500,0
|
|
20230907,172400,758171200,33500,33500,33500,33500,0
|
|
20230907,172300,758171200,33500,33500,33500,33500,0
|
|
20230907,172200,758171200,33500,33500,33500,33500,0
|
|
20230907,172100,758171200,33500,33500,33500,33500,0
|
|
20230907,172000,758171200,33500,33500,33500,33500,0
|
|
20230907,171900,758171200,33500,33500,33500,33500,0
|
|
20230907,171800,758171200,33500,33500,33500,33500,0
|
|
20230907,171700,758171200,33500,33500,33500,33500,0
|
|
20230907,171600,758171200,33500,33500,33500,33500,0
|
|
20230907,171500,758171200,33500,33500,33500,33500,0
|
|
20230907,171400,758171200,33500,33500,33500,33500,0
|
|
20230907,171300,758171200,33500,33500,33500,33500,0
|
|
20230907,171200,758171200,33500,33500,33500,33500,0
|
|
20230907,171100,758171200,33500,33500,33500,33500,0
|
|
20230907,171000,758171200,33500,33500,33500,33500,0
|
|
20230907,170900,758171200,33500,33500,33500,33500,0
|
|
20230907,170800,758171200,33500,33500,33500,33500,0
|
|
20230907,170700,758171200,33500,33500,33500,33500,0
|
|
20230907,170600,758171200,33500,33500,33500,33500,0
|
|
20230907,170500,758171200,33500,33500,33500,33500,0
|
|
20230907,170400,758171200,33500,33500,33500,33500,0
|
|
20230907,170300,758171200,33500,33500,33500,33500,0
|
|
20230907,170200,758171200,33500,33500,33500,33500,0
|
|
20230907,170100,758171200,33500,33500,33500,33500,0
|
|
20230907,170000,758171200,33500,33500,33500,33500,0
|
|
20230907,165900,758171200,33500,33500,33500,33500,0
|
|
20230907,165800,758171200,33500,33500,33500,33500,0
|
|
20230907,165700,758171200,33500,33500,33500,33500,1424
|
|
20230907,165600,758171200,33500,33500,33500,33500,0
|
|
20230907,165500,758171200,33500,33500,33500,33500,0
|
|
20230907,165400,758171200,33500,33500,33500,33500,0
|
|
20230907,165300,758171200,33500,33500,33500,33500,0
|
|
20230907,165200,758171200,33500,33500,33500,33500,0
|
|
20230907,165100,758171200,33500,33500,33500,33500,0
|
|
20230907,165000,758171200,33500,33500,33500,33500,0
|
|
20230907,164900,758171200,33500,33500,33500,33500,0
|
|
20230907,164800,758171200,33500,33500,33500,33500,0
|
|
20230907,164700,758171200,33500,33500,33500,33500,0
|
|
20230907,164600,758171200,33500,33500,33500,33500,0
|
|
20230907,164500,758171200,33500,33500,33500,33500,0
|
|
20230907,164400,758171200,33500,33500,33500,33500,0
|
|
20230907,164300,758171200,33500,33500,33500,33500,0
|
|
20230907,164200,758171200,33500,33500,33500,33500,0
|
|
20230907,164100,758171200,33500,33500,33500,33500,0
|
|
20230907,164000,758171200,33500,33500,33500,33500,0
|
|
20230907,163900,758171200,33500,33500,33500,33500,0
|
|
20230907,163800,758171200,33500,33500,33500,33500,0
|
|
20230907,163700,758171200,33500,33500,33500,33500,0
|
|
20230907,163600,758171200,33500,33500,33500,33500,0
|
|
20230907,163500,758171200,33500,33500,33500,33500,0
|
|
20230907,163400,758171200,33500,33500,33500,33500,0
|
|
20230907,163300,758171200,33500,33500,33500,33500,0
|
|
20230907,163200,758171200,33500,33500,33500,33500,0
|
|
20230907,163100,758171200,33500,33500,33500,33500,0
|
|
20230907,163000,758171200,33500,33500,33500,33500,0
|
|
20230907,162900,758171200,33500,33500,33500,33500,0
|
|
20230907,162800,758171200,33500,33500,33500,33500,0
|
|
20230907,162700,758171200,33500,33500,33500,33500,1424
|
|
20230907,162600,758171200,33500,33500,33500,33500,0
|
|
20230907,162500,758171200,33500,33500,33500,33500,0
|
|
20230907,162400,758171200,33500,33500,33500,33500,0
|
|
20230907,162300,758171200,33500,33500,33500,33500,0
|
|
20230907,162200,758171200,33500,33500,33500,33500,0
|
|
20230907,162100,758171200,33500,33500,33500,33500,0
|
|
20230907,162000,758171200,33500,33500,33500,33500,0
|
|
20230907,161900,758171200,33500,33500,33500,33500,0
|
|
20230907,161800,758171200,33500,33500,33500,33500,0
|
|
20230907,161700,758171200,33500,33500,33500,33500,0
|
|
20230907,161600,758171200,33500,33500,33500,33500,0
|
|
20230907,161500,758171200,33500,33500,33500,33500,0
|
|
20230907,161400,758171200,33500,33500,33500,33500,0
|
|
20230907,161300,758171200,33500,33500,33500,33500,0
|
|
20230907,161200,758171200,33500,33500,33500,33500,0
|
|
20230907,161100,758171200,33500,33500,33500,33500,0
|
|
20230907,161000,758171200,33500,33500,33500,33500,0
|
|
20230907,160900,758171200,33500,33500,33500,33500,0
|
|
20230907,160800,758171200,33500,33500,33500,33500,0
|
|
20230907,160700,758171200,33500,33500,33500,33500,0
|
|
20230907,160600,758171200,33500,33500,33500,33500,0
|
|
20230907,160500,758171200,33500,33500,33500,33500,0
|
|
20230907,160400,758171200,33500,33500,33500,33500,0
|
|
20230907,160300,758171200,33500,33500,33500,33500,0
|
|
20230907,160200,758171200,33500,33500,33500,33500,0
|
|
20230907,160100,758171200,33500,33500,33500,33500,0
|
|
20230907,160000,758171200,33500,33500,33500,33500,0
|
|
20230907,155900,758171200,33500,33500,33500,33500,0
|
|
20230907,155800,758171200,33500,33500,33500,33500,0
|
|
20230907,155700,758171200,33500,33500,33500,33500,1424
|
|
20230907,155600,758171200,33500,33500,33500,33500,0
|
|
20230907,155500,758171200,33500,33500,33500,33500,0
|
|
20230907,155400,758171200,33500,33500,33500,33500,0
|
|
20230907,155300,758171200,33500,33500,33500,33500,0
|
|
20230907,155200,758171200,33500,33500,33500,33500,0
|
|
20230907,155100,758171200,33500,33500,33500,33500,0
|
|
20230907,155000,758171200,33500,33500,33500,33500,0
|
|
20230907,154900,758171200,33500,33500,33500,33500,0
|
|
20230907,154800,758171200,33500,33500,33500,33500,0
|
|
20230907,154700,758171200,33500,33500,33500,33500,0
|
|
20230907,154600,758171200,33500,33500,33500,33500,0
|
|
20230907,154500,758171200,33500,33500,33500,33500,0
|
|
20230907,154400,758171200,33500,33500,33500,33500,0
|
|
20230907,154300,758171200,33500,33500,33500,33500,0
|
|
20230907,154200,758171200,33500,33500,33500,33500,0
|
|
20230907,154100,758171200,33500,33500,33500,33500,0
|
|
20230907,154000,758171200,33500,33500,33500,33500,0
|
|
20230907,153900,758171200,33500,33500,33500,33500,0
|
|
20230907,153800,758171200,33500,33500,33500,33500,0
|
|
20230907,153700,758171200,33500,33500,33500,33500,0
|
|
20230907,153600,758171200,33500,33500,33500,33500,0
|
|
20230907,153500,758171200,33500,33500,33500,33500,0
|
|
20230907,153400,758171200,33500,33500,33500,33500,0
|
|
20230907,153300,758171200,33500,33500,33500,33500,0
|
|
20230907,153200,758171200,33500,33500,33500,33500,0
|
|
20230907,153100,758171200,33500,33500,33500,33500,0
|
|
20230907,153000,758171200,33500,33500,33500,33500,1424
|
|
20230907,152900,710467200,33700,33700,33700,33700,0
|
|
20230907,152800,710467200,33700,33700,33700,33700,0
|
|
20230907,152700,710467200,33700,33700,33700,33700,0
|
|
20230907,152600,710467200,33700,33700,33700,33700,0
|
|
20230907,152500,710467200,33700,33700,33700,33700,0
|
|
20230907,152400,710467200,33700,33700,33700,33700,0
|
|
20230907,152300,710467200,33700,33700,33700,33700,0
|
|
20230907,152200,710467200,33700,33700,33700,33700,0
|
|
20230907,152100,710467200,33700,33700,33700,33700,0
|
|
20230907,152000,710467200,33700,33700,33700,33700,0
|
|
20230907,151900,710467200,33700,33700,33700,33700,0
|
|
20230907,151800,710467200,33700,33700,33700,33700,0
|
|
20230907,151700,710467200,33700,33750,33750,33700,34
|
|
20230907,151600,709320900,33700,33700,33750,33700,43
|
|
20230907,151500,707870800,33650,33700,33700,33650,31
|
|
20230907,151400,706827600,33650,33700,33700,33650,33
|
|
20230907,151300,705716650,33700,33700,33700,33700,10
|
|
20230907,151200,705379650,33650,33650,33650,33650,2
|
|
20230907,151100,705312350,33650,33700,33700,33650,50
|
|
20230907,151000,703628850,33650,33700,33700,33650,44
|
|
20230907,150900,702147500,33700,33700,33700,33700,10
|
|
20230907,150800,701810500,33650,33650,33650,33650,22
|
|
20230907,150700,701070200,33600,33600,33600,33600,0
|
|
20230907,150600,701070200,33600,33700,33700,33600,456
|
|
20230907,150500,685705600,33600,33600,33600,33600,24
|
|
20230907,150400,684899200,33600,33550,33600,33550,22
|
|
20230907,150300,684161050,33600,33650,33650,33600,30
|
|
20230907,150200,683152650,33600,33600,33600,33600,39
|
|
20230907,150100,681842250,33600,33650,33650,33600,27
|
|
20230907,150000,680935000,33550,33600,33650,33550,124
|
|
20230907,145900,676769050,33650,33650,33650,33650,9
|
|
20230907,145800,676466200,33650,33600,33650,33600,25
|
|
20230907,145700,675626150,33650,33650,33650,33650,10
|
|
20230907,145600,675289650,33600,33550,33600,33550,146
|
|
20230907,145500,670387100,33550,33550,33550,33550,21
|
|
20230907,145400,669682550,33600,33550,33600,33550,29
|
|
20230907,145300,668709100,33600,33600,33650,33600,133
|
|
20230907,145200,664239800,33650,33650,33650,33650,10
|
|
20230907,145100,663903300,33600,33600,33600,33600,523
|
|
20230907,145000,646330500,33650,33650,33650,33650,11
|
|
20230907,144900,645960350,33650,33700,33700,33650,30
|
|
20230907,144800,644950350,33650,33650,33700,33650,25
|
|
20230907,144700,644109050,33700,33700,33700,33700,10
|
|
20230907,144600,643772050,33650,33700,33700,33650,64
|
|
20230907,144500,641617950,33650,33700,33700,33650,32
|
|
20230907,144400,640540650,33650,33700,33700,33650,27
|
|
20230907,144300,639631850,33700,33700,33700,33700,23
|
|
20230907,144200,638856750,33700,33700,33700,33700,1
|
|
20230907,144100,638823050,33700,33700,33700,33700,24
|
|
20230907,144000,638014250,33700,33700,33700,33700,38
|
|
20230907,143900,636733650,33650,33600,33650,33600,121
|
|
20230907,143800,632663100,33650,33700,33700,33650,34
|
|
20230907,143700,631518500,33700,33700,33700,33700,7
|
|
20230907,143600,631282600,33750,33750,33750,33750,10
|
|
20230907,143500,630945100,33700,33650,33700,33650,101
|
|
20230907,143400,627541500,33700,33700,33700,33700,17
|
|
20230907,143300,626968600,33700,33700,33700,33700,25
|
|
20230907,143200,626126100,33750,33750,33750,33750,10
|
|
20230907,143100,625788600,33750,33800,33850,33750,25
|
|
20230907,143000,624943850,33750,33750,33900,33750,118
|
|
20230907,142900,620951900,33650,33650,33650,33650,26
|
|
20230907,142800,620077000,33750,33650,33750,33650,67
|
|
20230907,142700,617818250,33600,33800,33800,33600,1000
|
|
20230907,142600,584174850,33800,33800,33800,33750,29
|
|
20230907,142500,583194700,33800,33800,33800,33800,30
|
|
20230907,142400,582180700,33750,33650,33750,33650,150
|
|
20230907,142300,577130300,33700,33700,33700,33700,1
|
|
20230907,142200,577096600,33700,33750,33750,33700,34
|
|
20230907,142100,575950300,33700,33750,33750,33700,30
|
|
20230907,142000,574938750,33700,33750,33750,33700,33
|
|
20230907,141900,573826150,33700,33700,33700,33700,21
|
|
20230907,141800,573118450,33750,33750,33750,33750,10
|
|
20230907,141700,572780950,33750,33750,33750,33750,10
|
|
20230907,141600,572443450,33700,33750,33750,33700,24
|
|
20230907,141500,571634600,33750,33750,33750,33750,25
|
|
20230907,141400,570790850,33750,33800,33800,33750,21
|
|
20230907,141300,570081200,33900,33750,33900,33750,3
|
|
20230907,141200,569979800,33750,33700,33750,33700,62
|
|
20230907,141100,567888500,33750,33650,33750,33650,24
|
|
20230907,141000,567080750,33650,33700,33700,33650,39
|
|
20230907,140900,565767650,33650,33650,33650,33650,23
|
|
20230907,140800,564993700,33700,33700,33700,33700,11
|
|
20230907,140700,564623000,33700,33750,33750,33700,26
|
|
20230907,140600,563746750,33700,33700,33750,33700,28
|
|
20230907,140500,562803000,33750,33750,33750,33700,18
|
|
20230907,140400,562195600,33700,33700,33700,33700,20
|
|
20230907,140300,561521600,33750,33700,33750,33700,41
|
|
20230907,140200,560138900,33700,33700,33700,33700,2
|
|
20230907,140100,560071500,33700,33700,33700,33700,18
|
|
20230907,140000,559464900,33700,33650,33700,33650,48
|
|
20230907,135900,557849650,33650,33650,33700,33650,83
|
|
20230907,135800,555053700,33700,33700,33700,33700,0
|
|
20230907,135700,555053700,33700,33650,33700,33650,12
|
|
20230907,135600,554649400,33700,33700,33750,33700,34
|
|
20230907,135500,553503100,33700,33750,33750,33700,11
|
|
20230907,135400,553131900,33700,33700,33850,33700,26
|
|
20230907,135300,552255550,33750,33750,33750,33750,10
|
|
20230907,135200,551918050,33700,33700,33750,33700,41
|
|
20230907,135100,550535750,33700,33800,33800,33700,84
|
|
20230907,135000,547697950,33750,33750,33750,33750,31
|
|
20230907,134900,546651700,33800,33700,33800,33700,59
|
|
20230907,134800,544660600,33750,33750,33750,33750,12
|
|
20230907,134700,544255600,33700,33700,33700,33700,21
|
|
20230907,134600,543547900,33700,33700,33750,33700,35
|
|
20230907,134500,542367900,33700,33750,33750,33700,29
|
|
20230907,134400,541390100,33700,33650,33700,33650,24
|
|
20230907,134300,540582450,33650,33650,33650,33650,324
|
|
20230907,134200,529679850,33600,33750,33750,33600,722
|
|
20230907,134100,505370200,33750,33750,33750,33700,80
|
|
20230907,134000,502671150,33750,33700,33750,33700,32
|
|
20230907,133900,501592500,33750,33700,33750,33700,78
|
|
20230907,133800,498960900,33700,33700,33750,33700,14
|
|
20230907,133700,498488600,33700,33700,33700,33700,27
|
|
20230907,133600,497578700,33750,33750,33750,33700,1044
|
|
20230907,133500,462394000,33700,33750,33750,33700,309
|
|
20230907,133400,451977700,33800,33800,33800,33800,10
|
|
20230907,133300,451639700,33750,33800,33800,33750,42
|
|
20230907,133200,450221200,33800,33750,33800,33750,72
|
|
20230907,133100,447788600,33800,33750,33800,33750,17
|
|
20230907,133000,447214050,33850,33800,33850,33750,124
|
|
20230907,132900,443023200,33750,33750,33750,33750,0
|
|
20230907,132800,443023200,33750,33800,33800,33750,13
|
|
20230907,132700,442583900,33800,33850,33850,33800,18
|
|
20230907,132600,441975450,33750,33750,33750,33750,22
|
|
20230907,132500,441232950,33700,33800,33800,33700,1024
|
|
20230907,132400,406655950,33850,33850,33850,33850,10
|
|
20230907,132300,406317450,33800,33850,33850,33800,57
|
|
20230907,132200,404389350,33800,33800,33800,33800,21
|
|
20230907,132100,403679550,33850,33850,33850,33850,32
|
|
20230907,132000,402596350,33900,33850,33900,33850,79
|
|
20230907,131900,399921700,33900,33850,33900,33850,103
|
|
20230907,131800,396432550,33850,33900,33900,33850,1322
|
|
20230907,131700,351618050,33900,34000,34000,33900,30
|
|
20230907,131600,350599050,33950,34000,34000,33950,36
|
|
20230907,131500,349376350,34000,34000,34000,34000,10
|
|
20230907,131400,349036350,34050,34050,34050,34050,1
|
|
20230907,131300,349002300,34000,34100,34100,34000,210
|
|
20230907,131200,341856350,34050,34100,34300,34050,181
|
|
20230907,131100,335688950,34100,34100,34100,34100,12
|
|
20230907,131000,335279750,34100,34150,34150,34100,11
|
|
20230907,130900,334904150,34150,34150,34150,34150,10
|
|
20230907,130800,334562650,34150,34150,34150,34150,0
|
|
20230907,130700,334562650,34150,34150,34150,34150,10
|
|
20230907,130600,334221150,34150,34100,34150,34100,18
|
|
20230907,130500,333606850,34100,34150,34150,34100,11
|
|
20230907,130400,333231250,34150,34150,34150,34150,1
|
|
20230907,130300,333197100,34150,34150,34150,34150,10
|
|
20230907,130200,332855600,34100,34200,34200,34100,22
|
|
20230907,130100,332104300,34150,34150,34150,34150,2
|
|
20230907,130000,332036000,34150,34200,34300,34150,170
|
|
20230907,125900,326222950,34150,34150,34150,34150,8
|
|
20230907,125800,325949750,34200,34150,34200,34150,11
|
|
20230907,125700,325574050,34150,34150,34150,34150,0
|
|
20230907,125600,325574050,34150,34150,34150,34150,10
|
|
20230907,125500,325232550,34150,34150,34150,34150,10
|
|
20230907,125400,324891050,34200,34200,34200,34200,1
|
|
20230907,125300,324856850,34150,34200,34250,34150,19
|
|
20230907,125200,324207800,34150,34150,34150,34150,9
|
|
20230907,125100,323900450,34150,34150,34150,34150,11
|
|
20230907,125000,323524800,34150,34150,34150,34150,0
|
|
20230907,124900,323524800,34150,34100,34150,34100,11
|
|
20230907,124800,323149200,34150,34150,34150,34150,10
|
|
20230907,124700,322807700,34150,34150,34150,34150,0
|
|
20230907,124600,322807700,34150,34150,34150,34150,10
|
|
20230907,124500,322466200,34150,34150,34150,34150,10
|
|
20230907,124400,322124700,34150,34150,34150,34150,10
|
|
20230907,124300,321783200,34200,34200,34200,34200,1
|
|
20230907,124200,321749000,34150,34150,34150,34150,10
|
|
20230907,124100,321407500,34150,34150,34150,34150,10
|
|
20230907,124000,321066000,34150,34150,34150,34150,10
|
|
20230907,123900,320724500,34150,34150,34150,34150,0
|
|
20230907,123800,320724500,34150,34150,34150,34150,10
|
|
20230907,123700,320383000,34150,34150,34150,34150,10
|
|
20230907,123600,320041500,34150,34150,34150,34150,0
|
|
20230907,123500,320041500,34150,34150,34150,34150,10
|
|
20230907,123400,319700000,34150,34150,34150,34150,12
|
|
20230907,123300,319290200,34200,34200,34200,34200,1
|
|
20230907,123200,319256000,34100,34100,34100,34100,200
|
|
20230907,123100,312436000,34150,34150,34150,34150,10
|
|
20230907,123000,312094500,34200,34100,34200,34100,98
|
|
20230907,122900,308748350,34100,34100,34100,34100,0
|
|
20230907,122800,308748350,34100,34100,34100,34100,10
|
|
20230907,122700,308407350,34050,34100,34100,34050,11
|
|
20230907,122600,308032300,34100,34100,34100,34100,10
|
|
20230907,122500,307691300,34100,34100,34100,34100,0
|
|
20230907,122400,307691300,34100,34100,34100,34100,10
|
|
20230907,122300,307350300,34100,34100,34100,34100,10
|
|
20230907,122200,307009300,34100,34100,34100,34100,1
|
|
20230907,122100,306975200,34050,34050,34050,34050,0
|
|
20230907,122000,306975200,34050,34050,34050,34050,10
|
|
20230907,121900,306634700,34050,34050,34050,34050,10
|
|
20230907,121800,306294200,34050,34050,34050,34050,0
|
|
20230907,121700,306294200,34050,34000,34100,34000,348
|
|
20230907,121600,294439000,34000,34000,34000,34000,13
|
|
20230907,121500,293997000,34000,34000,34000,34000,10
|
|
20230907,121400,293657000,34000,34000,34000,34000,0
|
|
20230907,121300,293657000,34000,34000,34000,34000,10
|
|
20230907,121200,293317000,34000,33950,34000,33950,11
|
|
20230907,121100,292943050,33950,33950,33950,33950,2
|
|
20230907,121000,292875150,33950,33950,33950,33950,0
|
|
20230907,120900,292875150,33950,33950,33950,33950,10
|
|
20230907,120800,292535650,33950,33900,33950,33900,31
|
|
20230907,120700,291483250,33950,33950,33950,33950,10
|
|
20230907,120600,291143750,33900,33950,33950,33900,1000
|
|
20230907,120500,257234700,34000,34000,34000,34000,10
|
|
20230907,120400,256894700,34000,34100,34100,34000,32
|
|
20230907,120300,255805050,34050,34000,34250,34000,646
|
|
20230907,120200,233705950,33950,33950,33950,33950,10
|
|
20230907,120100,233366450,33900,33900,33900,33900,11
|
|
20230907,120000,232993550,33900,33900,33900,33900,2
|
|
20230907,115900,232925750,33900,33900,33900,33900,10
|
|
20230907,115800,232586750,33850,33900,33900,33850,36
|
|
20230907,115700,231367650,33850,33850,33850,33850,73
|
|
20230907,115600,228896600,33900,33950,33950,33900,31
|
|
20230907,115500,227845000,34000,34000,34050,34000,18
|
|
20230907,115400,227232500,34050,34050,34050,34050,10
|
|
20230907,115300,226892000,34000,34000,34000,34000,0
|
|
20230907,115200,226892000,34000,34000,34000,34000,2
|
|
20230907,115100,226824000,34050,34000,34050,34000,21
|
|
20230907,115000,226109450,34050,34050,34050,34050,0
|
|
20230907,114900,226109450,34050,34050,34050,34050,10
|
|
20230907,114800,225768950,34000,33950,34100,33950,37
|
|
20230907,114700,224510750,33950,34050,34050,33950,82
|
|
20230907,114600,221725350,34050,34050,34050,34050,0
|
|
20230907,114500,221725350,34050,34050,34050,34050,10
|
|
20230907,114400,221384850,34050,34100,34100,34050,86
|
|
20230907,114300,218456050,34150,34100,34150,34100,34
|
|
20230907,114200,217295450,34050,34050,34050,34050,0
|
|
20230907,114100,217295450,34050,34050,34050,34050,8
|
|
20230907,114000,217023050,34000,34000,34000,34000,3
|
|
20230907,113900,216921050,34000,34050,34050,34000,65
|
|
20230907,113800,214708400,34100,34050,34200,34050,34
|
|
20230907,113700,213547900,34050,34050,34050,34050,10
|
|
20230907,113600,213207400,34050,34050,34050,34050,10
|
|
20230907,113500,212866900,34000,34000,34000,34000,0
|
|
20230907,113400,212866900,34000,34000,34000,34000,2
|
|
20230907,113300,212798900,34000,34000,34000,34000,54
|
|
20230907,113200,210962900,34000,34000,34000,34000,0
|
|
20230907,113100,210962900,34000,34000,34000,34000,10
|
|
20230907,113000,210622900,34000,34000,34000,34000,10
|
|
20230907,112900,210282900,33950,33950,33950,33950,27
|
|
20230907,112800,209366250,33900,33900,33950,33900,55
|
|
20230907,112700,207500550,33900,33900,33900,33900,20
|
|
20230907,112600,206822550,33900,33900,33900,33900,10
|
|
20230907,112500,206483550,33900,33900,33900,33900,0
|
|
20230907,112400,206483550,33900,33900,33900,33900,10
|
|
20230907,112300,206144550,33900,33850,33900,33850,24
|
|
20230907,112200,205331800,33850,33850,33850,33850,10
|
|
20230907,112100,204993300,33850,33850,33850,33850,9
|
|
20230907,112000,204688650,33850,33850,33850,33850,1
|
|
20230907,111900,204654800,33800,33800,33800,33800,109
|
|
20230907,111800,200970600,33750,33800,33800,33750,76
|
|
20230907,111700,198401850,33800,33800,33800,33800,0
|
|
20230907,111600,198401850,33800,33800,33800,33800,10
|
|
20230907,111500,198063850,33800,33800,33800,33800,11
|
|
20230907,111400,197692050,33800,33800,33800,33800,0
|
|
20230907,111300,197692050,33800,33800,33800,33800,34
|
|
20230907,111200,196542850,33750,33750,33800,33750,13
|
|
20230907,111100,196103600,33750,33750,33750,33750,53
|
|
20230907,111000,194314850,33750,33750,33750,33750,3
|
|
20230907,110900,194213600,33750,33750,33750,33750,44
|
|
20230907,110800,192728600,33750,33800,33800,33750,45
|
|
20230907,110700,191208150,33750,33750,33750,33700,115
|
|
20230907,110600,187326950,33750,33800,33800,33750,5
|
|
20230907,110500,187158100,33800,33750,33800,33750,47
|
|
20230907,110400,185571400,33800,33800,33800,33800,12
|
|
20230907,110300,185165800,33800,33800,33800,33800,24
|
|
20230907,110200,184354600,33800,33800,33800,33800,10
|
|
20230907,110100,184016600,33750,33750,33750,33750,1
|
|
20230907,110000,183982850,33800,33800,33800,33800,10
|
|
20230907,105900,183644850,33800,33800,33800,33800,18
|
|
20230907,105800,183036450,33800,33750,33800,33750,26
|
|
20230907,105700,182158450,33750,33850,33850,33700,108
|
|
20230907,105600,178510100,33800,33800,33800,33800,1
|
|
20230907,105500,178476300,33850,33850,33850,33850,10
|
|
20230907,105400,178137800,33850,33850,33850,33850,10
|
|
20230907,105300,177799300,33850,33850,33850,33850,34
|
|
20230907,105200,176648400,33800,33800,33800,33800,21
|
|
20230907,105100,175938600,33850,33850,33850,33850,11
|
|
20230907,105000,175566250,33800,33800,33850,33800,13
|
|
20230907,104900,175126350,33800,33800,33800,33800,3
|
|
20230907,104800,175024950,33850,33900,33900,33850,41
|
|
20230907,104700,173635900,33900,33850,33900,33850,26
|
|
20230907,104600,172755300,33900,33900,33950,33900,19
|
|
20230907,104500,172110750,33900,33900,33900,33900,10
|
|
20230907,104400,171771750,33900,33900,33900,33900,10
|
|
20230907,104300,171432750,33950,33900,33950,33900,24
|
|
20230907,104200,170618100,33900,33900,33900,33900,8
|
|
20230907,104100,170346900,33900,33950,33950,33900,11
|
|
20230907,104000,169973500,33900,33900,33900,33900,3
|
|
20230907,103900,169871800,33950,33900,33950,33900,23
|
|
20230907,103800,169091600,33900,33900,33950,33900,34
|
|
20230907,103700,167937800,33950,33950,33950,33950,19
|
|
20230907,103600,167292750,33950,33950,33950,33950,3
|
|
20230907,103500,167190900,33950,33950,33950,33950,44
|
|
20230907,103400,165697100,34000,33950,34000,33950,12
|
|
20230907,103300,165289200,34000,34000,34000,33950,35
|
|
20230907,103200,164099250,33950,34000,34000,33950,11
|
|
20230907,103100,163725300,34000,34000,34000,34000,8
|
|
20230907,103000,163453300,34000,34000,34050,34000,56
|
|
20230907,102900,161546950,34050,34000,34050,34000,11
|
|
20230907,102800,161172450,34000,34050,34050,34000,31
|
|
20230907,102700,160117000,34050,34000,34050,34000,11
|
|
20230907,102600,159742850,34000,34000,34000,34000,10
|
|
20230907,102500,159402850,34000,34050,34100,34000,157
|
|
20230907,102400,154056550,34150,34100,34150,34100,10
|
|
20230907,102300,153715200,34050,34100,34150,34050,37
|
|
20230907,102200,152453900,34050,34050,34050,34050,3
|
|
20230907,102100,152351750,34000,34000,34000,34000,1
|
|
20230907,102000,152317750,34050,34000,34050,34000,21
|
|
20230907,101900,151603250,34050,34000,34050,34000,11
|
|
20230907,101800,151228750,34050,34050,34200,34050,27
|
|
20230907,101700,150308100,34000,34000,34000,34000,3
|
|
20230907,101600,150206100,34000,34050,34050,34000,11
|
|
20230907,101500,149831600,34050,34000,34050,34000,15
|
|
20230907,101400,149321100,34050,34050,34050,34050,12
|
|
20230907,101300,148912500,34050,34050,34200,34050,26
|
|
20230907,101200,148024650,34000,34000,34000,34000,4
|
|
20230907,101100,147888650,34000,33950,34000,33950,17
|
|
20230907,101000,147310750,33950,34050,34050,33950,58
|
|
20230907,100900,145338350,34050,34100,34100,34050,9
|
|
20230907,100800,145031850,34100,34100,34100,34100,35
|
|
20230907,100700,143838350,34100,34100,34100,34100,10
|
|
20230907,100600,143497350,34100,34100,34100,34100,1
|
|
20230907,100500,143463250,34150,34150,34150,34150,10
|
|
20230907,100400,143121750,34150,34150,34150,34150,12
|
|
20230907,100300,142711950,34250,34100,34250,34100,35
|
|
20230907,100200,141515500,34050,34050,34050,34050,4
|
|
20230907,100100,141379300,34050,34100,34100,34050,11
|
|
20230907,100000,141004250,34150,34050,34300,34000,104
|
|
20230907,095900,137447300,34000,34000,34000,34000,1
|
|
20230907,095800,137413300,34000,34050,34050,34000,37
|
|
20230907,095700,136153550,34050,34000,34050,34000,11
|
|
20230907,095600,135779050,34050,34050,34050,34050,10
|
|
20230907,095500,135438550,34000,34000,34000,34000,1
|
|
20230907,095400,135404550,34000,34000,34000,34000,10
|
|
20230907,095300,135064550,34050,34050,34050,34050,25
|
|
20230907,095200,134213300,34000,34000,34000,34000,10
|
|
20230907,095100,133873300,34050,34050,34050,34050,10
|
|
20230907,095000,133532800,34050,34050,34050,34050,20
|
|
20230907,094900,132851800,34100,34100,34100,34100,139
|
|
20230907,094800,128111900,34050,34050,34250,34050,145
|
|
20230907,094700,123172900,34050,34050,34050,34050,10
|
|
20230907,094600,122832400,34050,34050,34050,34050,0
|
|
20230907,094500,122832400,34050,34100,34100,33950,230
|
|
20230907,094400,115020350,34100,34200,34200,34100,115
|
|
20230907,094300,111088750,34200,34150,34250,34150,138
|
|
20230907,094200,106370150,34150,34150,34150,34150,10
|
|
20230907,094100,106028650,34150,34150,34150,34150,0
|
|
20230907,094000,106028650,34150,34150,34150,34150,10
|
|
20230907,093900,105687150,34150,34150,34150,34150,0
|
|
20230907,093800,105687150,34150,34050,34150,34050,30
|
|
20230907,093700,104663100,34050,34000,34050,33900,414
|
|
20230907,093600,90624600,34000,34000,34000,34000,7
|
|
20230907,093500,90386600,34050,34050,34050,34050,12
|
|
20230907,093400,89978000,34000,34000,34000,34000,0
|
|
20230907,093300,89978000,34000,34000,34000,34000,119
|
|
20230907,093200,85932000,34050,34150,34150,34050,4
|
|
20230907,093100,85795600,34150,34150,34150,34150,5
|
|
20230907,093000,85624850,34150,34100,34150,34100,88
|
|
20230907,092900,82622050,34100,34150,34150,34100,101
|
|
20230907,092800,79177750,34300,34200,34300,34150,94
|
|
20230907,092700,75964050,34250,34250,34250,34250,0
|
|
20230907,092600,75964050,34250,34250,34250,34250,0
|
|
20230907,092500,75964050,34250,34250,34250,34250,13
|
|
20230907,092400,75518800,34300,34350,34350,34300,6
|
|
20230907,092300,75312850,34450,34400,34450,34350,130
|
|
20230907,092200,70844050,34400,34400,34400,34400,30
|
|
20230907,092100,69812050,34450,34500,34500,34300,238
|
|
20230907,092000,61632050,34400,34350,34500,34350,818
|
|
20230907,091900,33430800,34400,34400,34400,34250,6
|
|
20230907,091800,33224550,34350,34300,34350,34300,202
|
|
20230907,091700,26286900,34300,34250,34300,34250,48
|
|
20230907,091600,24641150,34200,34200,34200,34200,10
|
|
20230907,091500,24299150,34150,34250,34250,34150,144
|
|
20230907,091400,19377150,34250,34200,34250,34150,61
|
|
20230907,091300,17291850,34200,34200,34200,34200,33
|
|
20230907,091200,16163250,34150,34150,34150,34150,24
|
|
20230907,091100,15343650,34150,34150,34150,34150,6
|
|
20230907,091000,15138750,34100,34150,34150,34050,24
|
|
20230907,090900,14320400,34050,34100,34100,34050,201
|
|
20230907,090800,7475500,34050,34050,34050,34050,21
|
|
20230907,090700,6760450,34050,34050,34050,34050,8
|
|
20230907,090600,6488050,33950,34000,34000,33950,100
|
|
20230907,090500,3092850,34050,34050,34050,34050,0
|
|
20230907,090400,3092850,34050,34100,34100,34050,17
|
|
20230907,090300,2513300,34050,33950,34050,33950,62
|
|
20230907,090200,406950,33950,33950,33950,33950,0
|
|
20230907,090100,406950,33950,33950,33950,33950,0
|
|
20230907,090000,406950,33950,33900,33950,33900,12
|