587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184400,679847000,33800,33800,33800,33800,345
|
|
20230907,184300,679847000,33800,33800,33800,33800,0
|
|
20230907,184200,679847000,33800,33800,33800,33800,0
|
|
20230907,184100,679847000,33800,33800,33800,33800,0
|
|
20230907,184000,679847000,33800,33800,33800,33800,0
|
|
20230907,183900,679847000,33800,33800,33800,33800,0
|
|
20230907,183800,679847000,33800,33800,33800,33800,0
|
|
20230907,183700,679847000,33800,33800,33800,33800,0
|
|
20230907,183600,679847000,33800,33800,33800,33800,0
|
|
20230907,183500,679847000,33800,33800,33800,33800,0
|
|
20230907,183400,679847000,33800,33800,33800,33800,0
|
|
20230907,183300,679847000,33800,33800,33800,33800,0
|
|
20230907,183200,679847000,33800,33800,33800,33800,0
|
|
20230907,183100,679847000,33800,33800,33800,33800,0
|
|
20230907,183000,679847000,33800,33800,33800,33800,0
|
|
20230907,182900,679847000,33800,33800,33800,33800,0
|
|
20230907,182800,679847000,33800,33800,33800,33800,0
|
|
20230907,182700,679847000,33800,33800,33800,33800,0
|
|
20230907,182600,679847000,33800,33800,33800,33800,0
|
|
20230907,182500,679847000,33800,33800,33800,33800,0
|
|
20230907,182400,679847000,33800,33800,33800,33800,0
|
|
20230907,182300,679847000,33800,33800,33800,33800,0
|
|
20230907,182200,679847000,33800,33800,33800,33800,0
|
|
20230907,182100,679847000,33800,33800,33800,33800,0
|
|
20230907,182000,679847000,33800,33800,33800,33800,0
|
|
20230907,181900,679847000,33800,33800,33800,33800,0
|
|
20230907,181800,679847000,33800,33800,33800,33800,0
|
|
20230907,181700,679847000,33800,33800,33800,33800,0
|
|
20230907,181600,679847000,33800,33800,33800,33800,0
|
|
20230907,181500,679847000,33800,33800,33800,33800,0
|
|
20230907,181400,679847000,33800,33800,33800,33800,345
|
|
20230907,181300,679847000,33800,33800,33800,33800,0
|
|
20230907,181200,679847000,33800,33800,33800,33800,0
|
|
20230907,181100,679847000,33800,33800,33800,33800,0
|
|
20230907,181000,679847000,33800,33800,33800,33800,0
|
|
20230907,180900,679847000,33800,33800,33800,33800,0
|
|
20230907,180800,679847000,33800,33800,33800,33800,0
|
|
20230907,180700,679847000,33800,33800,33800,33800,0
|
|
20230907,180600,679847000,33800,33800,33800,33800,0
|
|
20230907,180500,679847000,33800,33800,33800,33800,0
|
|
20230907,180400,679847000,33800,33800,33800,33800,0
|
|
20230907,180300,679847000,33800,33800,33800,33800,0
|
|
20230907,180200,679847000,33800,33800,33800,33800,0
|
|
20230907,180100,679847000,33800,33800,33800,33800,0
|
|
20230907,180000,679847000,33800,33800,33800,33800,0
|
|
20230907,175900,679847000,33800,33800,33800,33800,0
|
|
20230907,175800,679847000,33800,33800,33800,33800,0
|
|
20230907,175700,679847000,33800,33800,33800,33800,0
|
|
20230907,175600,679847000,33800,33800,33800,33800,0
|
|
20230907,175500,679847000,33800,33800,33800,33800,0
|
|
20230907,175400,679847000,33800,33800,33800,33800,0
|
|
20230907,175300,679847000,33800,33800,33800,33800,0
|
|
20230907,175200,679847000,33800,33800,33800,33800,0
|
|
20230907,175100,679847000,33800,33800,33800,33800,0
|
|
20230907,175000,679847000,33800,33800,33800,33800,0
|
|
20230907,174900,679847000,33800,33800,33800,33800,0
|
|
20230907,174800,679847000,33800,33800,33800,33800,0
|
|
20230907,174700,679847000,33800,33800,33800,33800,0
|
|
20230907,174600,679847000,33800,33800,33800,33800,0
|
|
20230907,174500,679847000,33800,33800,33800,33800,0
|
|
20230907,174400,679847000,33800,33800,33800,33800,345
|
|
20230907,174300,679847000,33800,33800,33800,33800,0
|
|
20230907,174200,679847000,33800,33800,33800,33800,0
|
|
20230907,174100,679847000,33800,33800,33800,33800,0
|
|
20230907,174000,679847000,33800,33800,33800,33800,0
|
|
20230907,173900,679847000,33800,33800,33800,33800,0
|
|
20230907,173800,679847000,33800,33800,33800,33800,0
|
|
20230907,173700,679847000,33800,33800,33800,33800,0
|
|
20230907,173600,679847000,33800,33800,33800,33800,0
|
|
20230907,173500,679847000,33800,33800,33800,33800,0
|
|
20230907,173400,679847000,33800,33800,33800,33800,0
|
|
20230907,173300,679847000,33800,33800,33800,33800,0
|
|
20230907,173200,679847000,33800,33800,33800,33800,0
|
|
20230907,173100,679847000,33800,33800,33800,33800,0
|
|
20230907,173000,679847000,33800,33800,33800,33800,0
|
|
20230907,172900,679847000,33800,33800,33800,33800,0
|
|
20230907,172800,679847000,33800,33800,33800,33800,0
|
|
20230907,172700,679847000,33800,33800,33800,33800,0
|
|
20230907,172600,679847000,33800,33800,33800,33800,0
|
|
20230907,172500,679847000,33800,33800,33800,33800,0
|
|
20230907,172400,679847000,33800,33800,33800,33800,0
|
|
20230907,172300,679847000,33800,33800,33800,33800,0
|
|
20230907,172200,679847000,33800,33800,33800,33800,0
|
|
20230907,172100,679847000,33800,33800,33800,33800,0
|
|
20230907,172000,679847000,33800,33800,33800,33800,0
|
|
20230907,171900,679847000,33800,33800,33800,33800,0
|
|
20230907,171800,679847000,33800,33800,33800,33800,0
|
|
20230907,171700,679847000,33800,33800,33800,33800,0
|
|
20230907,171600,679847000,33800,33800,33800,33800,0
|
|
20230907,171500,679847000,33800,33800,33800,33800,0
|
|
20230907,171400,679847000,33800,33800,33800,33800,345
|
|
20230907,171300,679847000,33800,33800,33800,33800,0
|
|
20230907,171200,679847000,33800,33800,33800,33800,0
|
|
20230907,171100,679847000,33800,33800,33800,33800,0
|
|
20230907,171000,679847000,33800,33800,33800,33800,0
|
|
20230907,170900,679847000,33800,33800,33800,33800,0
|
|
20230907,170800,679847000,33800,33800,33800,33800,0
|
|
20230907,170700,679847000,33800,33800,33800,33800,0
|
|
20230907,170600,679847000,33800,33800,33800,33800,0
|
|
20230907,170500,679847000,33800,33800,33800,33800,0
|
|
20230907,170400,679847000,33800,33800,33800,33800,0
|
|
20230907,170300,679847000,33800,33800,33800,33800,0
|
|
20230907,170200,679847000,33800,33800,33800,33800,0
|
|
20230907,170100,679847000,33800,33800,33800,33800,0
|
|
20230907,170000,679847000,33800,33800,33800,33800,0
|
|
20230907,165900,679847000,33800,33800,33800,33800,0
|
|
20230907,165800,679847000,33800,33800,33800,33800,0
|
|
20230907,165700,679847000,33800,33800,33800,33800,0
|
|
20230907,165600,679847000,33800,33800,33800,33800,0
|
|
20230907,165500,679847000,33800,33800,33800,33800,0
|
|
20230907,165400,679847000,33800,33800,33800,33800,0
|
|
20230907,165300,679847000,33800,33800,33800,33800,0
|
|
20230907,165200,679847000,33800,33800,33800,33800,0
|
|
20230907,165100,679847000,33800,33800,33800,33800,0
|
|
20230907,165000,679847000,33800,33800,33800,33800,0
|
|
20230907,164900,679847000,33800,33800,33800,33800,0
|
|
20230907,164800,679847000,33800,33800,33800,33800,0
|
|
20230907,164700,679847000,33800,33800,33800,33800,0
|
|
20230907,164600,679847000,33800,33800,33800,33800,0
|
|
20230907,164500,679847000,33800,33800,33800,33800,0
|
|
20230907,164400,679847000,33800,33800,33800,33800,345
|
|
20230907,164300,679847000,33800,33800,33800,33800,0
|
|
20230907,164200,679847000,33800,33800,33800,33800,0
|
|
20230907,164100,679847000,33800,33800,33800,33800,0
|
|
20230907,164000,679847000,33800,33800,33800,33800,0
|
|
20230907,163900,679847000,33800,33800,33800,33800,0
|
|
20230907,163800,679847000,33800,33800,33800,33800,0
|
|
20230907,163700,679847000,33800,33800,33800,33800,0
|
|
20230907,163600,679847000,33800,33800,33800,33800,0
|
|
20230907,163500,679847000,33800,33800,33800,33800,0
|
|
20230907,163400,679847000,33800,33800,33800,33800,0
|
|
20230907,163300,679847000,33800,33800,33800,33800,0
|
|
20230907,163200,679847000,33800,33800,33800,33800,0
|
|
20230907,163100,679847000,33800,33800,33800,33800,0
|
|
20230907,163000,679847000,33800,33800,33800,33800,0
|
|
20230907,162900,679847000,33800,33800,33800,33800,0
|
|
20230907,162800,679847000,33800,33800,33800,33800,0
|
|
20230907,162700,679847000,33800,33800,33800,33800,0
|
|
20230907,162600,679847000,33800,33800,33800,33800,0
|
|
20230907,162500,679847000,33800,33800,33800,33800,0
|
|
20230907,162400,679847000,33800,33800,33800,33800,0
|
|
20230907,162300,679847000,33800,33800,33800,33800,0
|
|
20230907,162200,679847000,33800,33800,33800,33800,0
|
|
20230907,162100,679847000,33800,33800,33800,33800,0
|
|
20230907,162000,679847000,33800,33800,33800,33800,0
|
|
20230907,161900,679847000,33800,33800,33800,33800,0
|
|
20230907,161800,679847000,33800,33800,33800,33800,0
|
|
20230907,161700,679847000,33800,33800,33800,33800,0
|
|
20230907,161600,679847000,33800,33800,33800,33800,0
|
|
20230907,161500,679847000,33800,33800,33800,33800,0
|
|
20230907,161400,679847000,33800,33800,33800,33800,345
|
|
20230907,161300,679847000,33800,33800,33800,33800,0
|
|
20230907,161200,679847000,33800,33800,33800,33800,0
|
|
20230907,161100,679847000,33800,33800,33800,33800,0
|
|
20230907,161000,679847000,33800,33800,33800,33800,0
|
|
20230907,160900,679847000,33800,33800,33800,33800,0
|
|
20230907,160800,679847000,33800,33800,33800,33800,0
|
|
20230907,160700,679847000,33800,33800,33800,33800,0
|
|
20230907,160600,679847000,33800,33800,33800,33800,0
|
|
20230907,160500,679847000,33800,33800,33800,33800,0
|
|
20230907,160400,679847000,33800,33800,33800,33800,0
|
|
20230907,160300,679847000,33800,33800,33800,33800,0
|
|
20230907,160200,679847000,33800,33800,33800,33800,0
|
|
20230907,160100,679847000,33800,33800,33800,33800,0
|
|
20230907,160000,679847000,33800,33800,33800,33800,0
|
|
20230907,155900,679847000,33800,33800,33800,33800,0
|
|
20230907,155800,679847000,33800,33800,33800,33800,0
|
|
20230907,155700,679847000,33800,33800,33800,33800,0
|
|
20230907,155600,679847000,33800,33800,33800,33800,0
|
|
20230907,155500,679847000,33800,33800,33800,33800,0
|
|
20230907,155400,679847000,33800,33800,33800,33800,0
|
|
20230907,155300,679847000,33800,33800,33800,33800,0
|
|
20230907,155200,679847000,33800,33800,33800,33800,0
|
|
20230907,155100,679847000,33800,33800,33800,33800,0
|
|
20230907,155000,679847000,33800,33800,33800,33800,0
|
|
20230907,154900,679847000,33800,33800,33800,33800,0
|
|
20230907,154800,679847000,33800,33800,33800,33800,0
|
|
20230907,154700,679847000,33800,33800,33800,33800,0
|
|
20230907,154600,679847000,33800,33800,33800,33800,0
|
|
20230907,154500,679847000,33800,33800,33800,33800,0
|
|
20230907,154400,679847000,33800,33800,33800,33800,345
|
|
20230907,154300,679847000,33800,33800,33800,33800,0
|
|
20230907,154200,679847000,33800,33800,33800,33800,0
|
|
20230907,154100,679847000,33800,33800,33800,33800,0
|
|
20230907,154000,679847000,33800,33800,33800,33800,0
|
|
20230907,153900,679847000,33800,33800,33800,33800,0
|
|
20230907,153800,679847000,33800,33800,33800,33800,0
|
|
20230907,153700,679847000,33800,33800,33800,33800,0
|
|
20230907,153600,679847000,33800,33800,33800,33800,0
|
|
20230907,153500,679847000,33800,33800,33800,33800,0
|
|
20230907,153400,679847000,33800,33800,33800,33800,0
|
|
20230907,153300,679847000,33800,33800,33800,33800,0
|
|
20230907,153200,679847000,33800,33800,33800,33800,0
|
|
20230907,153100,679847000,33800,33800,33800,33800,0
|
|
20230907,153000,679847000,33800,33800,33800,33800,345
|
|
20230907,152900,668186000,33600,33600,33600,33600,0
|
|
20230907,152800,668186000,33600,33600,33600,33600,0
|
|
20230907,152700,668186000,33600,33600,33600,33600,0
|
|
20230907,152600,668186000,33600,33600,33600,33600,0
|
|
20230907,152500,668186000,33600,33600,33600,33600,0
|
|
20230907,152400,668186000,33600,33600,33600,33600,0
|
|
20230907,152300,668186000,33600,33600,33600,33600,0
|
|
20230907,152200,668186000,33600,33600,33600,33600,0
|
|
20230907,152100,668186000,33600,33600,33600,33600,0
|
|
20230907,152000,668186000,33600,33600,33600,33600,0
|
|
20230907,151900,668186000,33600,33600,33650,33600,12
|
|
20230907,151800,667782550,33650,33650,33650,33650,150
|
|
20230907,151700,662735050,33600,33600,33600,33600,7
|
|
20230907,151600,662499850,33600,33600,33600,33600,5
|
|
20230907,151500,662331850,33600,33600,33650,33600,19
|
|
20230907,151400,661693400,33600,33600,33600,33600,0
|
|
20230907,151300,661693400,33600,33600,33600,33600,22
|
|
20230907,151200,660954200,33550,33550,33550,33550,30
|
|
20230907,151100,659947700,33450,33450,33450,33450,17
|
|
20230907,151000,659379050,33500,33450,33500,33450,345
|
|
20230907,150900,647824600,33450,33500,33500,33450,927
|
|
20230907,150800,616770550,33500,33500,33500,33500,66
|
|
20230907,150700,614559550,33500,33550,33550,33500,365
|
|
20230907,150600,602316150,33550,33550,33550,33550,108
|
|
20230907,150500,598692750,33600,33550,33600,33550,55
|
|
20230907,150400,596847000,33550,33600,33600,33550,51
|
|
20230907,150300,595135100,33600,33550,33600,33550,160
|
|
20230907,150200,589763250,33550,33550,33550,33550,16
|
|
20230907,150100,589226450,33550,33600,33600,33550,116
|
|
20230907,150000,585334550,33550,33550,33550,33550,21
|
|
20230907,145900,584630000,33550,33550,33550,33550,0
|
|
20230907,145800,584630000,33550,33550,33550,33550,19
|
|
20230907,145700,583992550,33550,33550,33550,33550,14
|
|
20230907,145600,583522850,33550,33650,33650,33550,20
|
|
20230907,145500,582851750,33650,33600,33650,33600,222
|
|
20230907,145400,575392500,33600,33600,33600,33600,19
|
|
20230907,145300,574754100,33600,33600,33600,33600,1
|
|
20230907,145200,574720500,33600,33600,33600,33600,34
|
|
20230907,145100,573578100,33600,33600,33600,33600,19
|
|
20230907,145000,572939700,33650,33650,33650,33650,41
|
|
20230907,144900,571560050,33600,33600,33600,33600,19
|
|
20230907,144800,570921650,33650,33650,33650,33650,19
|
|
20230907,144700,570282300,33600,33650,33650,33600,81
|
|
20230907,144600,567557400,33650,33600,33650,33600,126
|
|
20230907,144500,563317550,33600,33600,33600,33600,19
|
|
20230907,144400,562679150,33600,33600,33600,33600,19
|
|
20230907,144300,562040750,33600,33600,33600,33600,14
|
|
20230907,144200,561570350,33600,33600,33600,33600,20
|
|
20230907,144100,560898350,33600,33600,33600,33600,7
|
|
20230907,144000,560663150,33600,33600,33600,33600,28
|
|
20230907,143900,559722350,33600,33600,33600,33600,0
|
|
20230907,143800,559722350,33600,33600,33600,33600,34
|
|
20230907,143700,558579950,33600,33600,33600,33600,5
|
|
20230907,143600,558411950,33600,33600,33600,33600,19
|
|
20230907,143500,557773550,33600,33600,33600,33600,19
|
|
20230907,143400,557135150,33600,33600,33600,33600,1
|
|
20230907,143300,557101550,33600,33650,33650,33600,20
|
|
20230907,143200,556429250,33650,33650,33650,33650,14
|
|
20230907,143100,555958150,33650,33600,33650,33600,100
|
|
20230907,143000,552594150,33600,33600,33600,33600,1
|
|
20230907,142900,552560550,33600,33600,33600,33600,42
|
|
20230907,142800,551149350,33600,33650,33650,33600,26
|
|
20230907,142700,550274800,33650,33650,33650,33650,0
|
|
20230907,142600,550274800,33650,33650,33650,33650,19
|
|
20230907,142500,549635450,33650,33650,33650,33650,0
|
|
20230907,142400,549635450,33650,33650,33650,33650,36
|
|
20230907,142300,548424050,33650,33650,33650,33650,0
|
|
20230907,142200,548424050,33650,33700,33750,33650,45
|
|
20230907,142100,546907250,33700,33700,33700,33700,60
|
|
20230907,142000,544885250,33700,33700,33700,33700,1
|
|
20230907,141900,544851550,33700,33700,33700,33700,34
|
|
20230907,141800,543705750,33700,33700,33700,33700,1
|
|
20230907,141700,543672050,33700,33700,33700,33700,21
|
|
20230907,141600,542964350,33750,33750,33750,33750,15
|
|
20230907,141500,542458100,33700,33700,33700,33700,34
|
|
20230907,141400,541312300,33750,33750,33750,33750,19
|
|
20230907,141300,540671050,33750,33750,33750,33750,7
|
|
20230907,141200,540434800,33800,33700,33800,33700,256
|
|
20230907,141100,531794600,33700,33700,33700,33700,0
|
|
20230907,141000,531794600,33700,33750,33750,33700,160
|
|
20230907,140900,526400300,33750,33600,33750,33600,1623
|
|
20230907,140800,471727750,33550,33600,33600,33550,41
|
|
20230907,140700,470351200,33600,33550,33600,33550,157
|
|
20230907,140600,465076350,33600,33550,33600,33550,34
|
|
20230907,140500,463934900,33550,33550,33550,33550,34
|
|
20230907,140400,462794200,33550,33550,33550,33550,1
|
|
20230907,140300,462760650,33550,33550,33550,33550,29
|
|
20230907,140200,461787700,33550,33550,33550,33550,0
|
|
20230907,140100,461787700,33550,33550,33550,33550,42
|
|
20230907,140000,460378600,33600,33600,33600,33600,101
|
|
20230907,135900,456985000,33550,33550,33550,33550,35
|
|
20230907,135800,455810750,33550,33550,33550,33550,19
|
|
20230907,135700,455173300,33550,33550,33550,33550,10
|
|
20230907,135600,454837800,33550,33550,33550,33550,34
|
|
20230907,135500,453697100,33550,33550,33550,33550,91
|
|
20230907,135400,450644050,33550,33550,33550,33550,169
|
|
20230907,135300,444974100,33550,33600,33600,33550,219
|
|
20230907,135200,437617850,33600,33600,33600,33600,20
|
|
20230907,135100,436945850,33600,33650,33650,33600,20
|
|
20230907,135000,436273800,33600,33600,33650,33600,25
|
|
20230907,134900,435433750,33600,33600,33600,33600,20
|
|
20230907,134800,434761750,33600,33600,33600,33600,13
|
|
20230907,134700,434324950,33600,33600,33600,33600,124
|
|
20230907,134600,430158550,33600,33600,33600,33600,11
|
|
20230907,134500,429788950,33600,33600,33600,33600,20
|
|
20230907,134400,429116950,33600,33600,33600,33600,2
|
|
20230907,134300,429049750,33600,33600,33600,33600,24
|
|
20230907,134200,428243350,33600,33600,33600,33600,44
|
|
20230907,134100,426764950,33600,33600,33600,33600,4
|
|
20230907,134000,426630550,33600,33600,33600,33600,19
|
|
20230907,133900,425992150,33600,33600,33600,33600,15
|
|
20230907,133800,425488150,33600,33600,33600,33600,69
|
|
20230907,133700,423169750,33600,33600,33600,33600,19
|
|
20230907,133600,422531350,33600,33650,33650,33600,35
|
|
20230907,133500,421354650,33600,33600,33600,33600,22
|
|
20230907,133400,420615450,33650,33600,33650,33600,6
|
|
20230907,133300,420413800,33650,33600,33650,33600,48
|
|
20230907,133200,418800300,33600,33600,33600,33600,5
|
|
20230907,133100,418632300,33600,33600,33600,33600,27
|
|
20230907,133000,417725100,33600,33600,33600,33600,13
|
|
20230907,132900,417288300,33600,33650,33650,33600,34
|
|
20230907,132800,416145200,33600,33600,33650,33600,34
|
|
20230907,132700,415002100,33600,33600,33600,33600,19
|
|
20230907,132600,414363700,33600,33600,33600,33600,19
|
|
20230907,132500,413725300,33650,33600,33650,33600,36
|
|
20230907,132400,412514200,33600,33600,33600,33600,19
|
|
20230907,132300,411875800,33600,33600,33600,33600,40
|
|
20230907,132200,410531800,33600,33600,33600,33600,121
|
|
20230907,132100,406466200,33600,33600,33600,33600,35
|
|
20230907,132000,405290200,33650,33650,33650,33650,449
|
|
20230907,131900,390181350,33650,33650,33650,33650,24
|
|
20230907,131800,389373750,33650,33650,33650,33650,26
|
|
20230907,131700,388498850,33650,33650,33650,33650,19
|
|
20230907,131600,387859500,33650,33700,33700,33650,7
|
|
20230907,131500,387623900,33700,33650,33700,33650,36
|
|
20230907,131400,386411750,33650,33650,33650,33650,45
|
|
20230907,131300,384897500,33650,33650,33650,33650,19
|
|
20230907,131200,384258150,33650,33650,33650,33650,54
|
|
20230907,131100,382441050,33650,33650,33650,33650,4
|
|
20230907,131000,382306450,33650,33650,33650,33650,20
|
|
20230907,130900,381633450,33650,33650,33700,33650,22
|
|
20230907,130800,380893100,33700,33650,33700,33650,43
|
|
20230907,130700,379444950,33650,33650,33650,33650,13
|
|
20230907,130600,379007500,33650,33650,33650,33650,128
|
|
20230907,130500,374700300,33650,33650,33650,33650,4
|
|
20230907,130400,374565700,33650,33650,33650,33650,38
|
|
20230907,130300,373287000,33650,33650,33650,33650,20
|
|
20230907,130200,372614000,33700,33650,33700,33650,24
|
|
20230907,130100,371805650,33700,33700,33700,33700,21
|
|
20230907,130000,371097950,33650,33650,33650,33650,42
|
|
20230907,125900,369684650,33650,33650,33650,33650,200
|
|
20230907,125800,362954650,33650,33650,33650,33650,23
|
|
20230907,125700,362180700,33650,33650,33650,33650,25
|
|
20230907,125600,361339450,33650,33650,33650,33650,58
|
|
20230907,125500,359387750,33650,33650,33650,33650,17
|
|
20230907,125400,358815700,33700,33700,33700,33700,0
|
|
20230907,125300,358815700,33700,33700,33700,33650,19
|
|
20230907,125200,358175600,33700,33650,33700,33650,33
|
|
20230907,125100,357063650,33650,33650,33650,33650,19
|
|
20230907,125000,356424300,33650,33650,33650,33650,19
|
|
20230907,124900,355784950,33650,33650,33700,33650,133
|
|
20230907,124800,351309450,33650,33650,33650,33650,1
|
|
20230907,124700,351275800,33600,33600,33600,33600,0
|
|
20230907,124600,351275800,33600,33600,33600,33600,17
|
|
20230907,124500,350704600,33600,33600,33600,33600,0
|
|
20230907,124400,350704600,33600,33600,33600,33600,0
|
|
20230907,124300,350704600,33600,33600,33600,33600,13
|
|
20230907,124200,350267800,33600,33650,33650,33600,58
|
|
20230907,124100,348316700,33650,33650,33650,33650,69
|
|
20230907,124000,345994850,33650,33650,33650,33650,98
|
|
20230907,123900,342697150,33650,33650,33650,33650,3
|
|
20230907,123800,342596200,33650,33650,33650,33650,0
|
|
20230907,123700,342596200,33650,33650,33650,33650,32
|
|
20230907,123600,341519400,33650,33650,33650,33650,15
|
|
20230907,123500,341014650,33650,33650,33650,33650,1
|
|
20230907,123400,340981000,33650,33650,33650,33650,1
|
|
20230907,123300,340947350,33650,33650,33650,33650,34
|
|
20230907,123200,339803250,33650,33650,33650,33650,20
|
|
20230907,123100,339130250,33700,33700,33700,33700,6
|
|
20230907,123000,338928050,33700,33650,33700,33650,43
|
|
20230907,122900,337481050,33650,33650,33650,33650,10
|
|
20230907,122800,337144550,33650,33650,33650,33650,40
|
|
20230907,122700,335798550,33650,33650,33650,33650,34
|
|
20230907,122600,334654450,33650,33600,33650,33600,490
|
|
20230907,122500,318166400,33600,33600,33600,33600,1
|
|
20230907,122400,318132800,33600,33600,33600,33600,0
|
|
20230907,122300,318132800,33600,33650,33650,33600,37
|
|
20230907,122200,316888350,33600,33600,33600,33600,15
|
|
20230907,122100,316384350,33600,33600,33600,33600,0
|
|
20230907,122000,316384350,33600,33600,33600,33600,0
|
|
20230907,121900,316384350,33600,33600,33600,33600,1
|
|
20230907,121800,316350750,33600,33600,33600,33600,14
|
|
20230907,121700,315880350,33600,33600,33600,33600,2
|
|
20230907,121600,315813150,33600,33650,33650,33600,18
|
|
20230907,121500,315208300,33600,33600,33600,33600,0
|
|
20230907,121400,315208300,33600,33600,33600,33600,2
|
|
20230907,121300,315141100,33600,33600,33600,33600,15
|
|
20230907,121200,314637100,33600,33600,33600,33600,3
|
|
20230907,121100,314536300,33650,33650,33650,33650,21
|
|
20230907,121000,313829650,33600,33600,33600,33600,7
|
|
20230907,120900,313594450,33600,33550,33600,33550,70
|
|
20230907,120800,311243150,33550,33550,33550,33550,15
|
|
20230907,120700,310739900,33550,33600,33650,33550,30
|
|
20230907,120600,309732250,33550,33550,33550,33550,0
|
|
20230907,120500,309732250,33550,33550,33550,33550,1
|
|
20230907,120400,309698700,33550,33550,33550,33550,14
|
|
20230907,120300,309229000,33550,33550,33550,33550,0
|
|
20230907,120200,309229000,33550,33550,33550,33550,0
|
|
20230907,120100,309229000,33550,33550,33550,33550,0
|
|
20230907,120000,309229000,33550,33550,33550,33550,11
|
|
20230907,115900,308859950,33550,33550,33550,33550,23
|
|
20230907,115800,308088300,33600,33600,33600,33600,1
|
|
20230907,115700,308054700,33600,33600,33600,33600,1
|
|
20230907,115600,308021100,33600,33600,33600,33600,0
|
|
20230907,115500,308021100,33600,33600,33600,33600,4
|
|
20230907,115400,307886700,33550,33600,33600,33550,17
|
|
20230907,115300,307316300,33600,33600,33600,33600,0
|
|
20230907,115200,307316300,33600,33600,33600,33600,1
|
|
20230907,115100,307282700,33600,33550,33600,33550,47
|
|
20230907,115000,305704300,33600,33550,33600,33550,25
|
|
20230907,114900,304865050,33600,33600,33600,33600,158
|
|
20230907,114800,299556250,33600,33600,33600,33600,0
|
|
20230907,114700,299556250,33600,33600,33600,33600,0
|
|
20230907,114600,299556250,33600,33600,33600,33600,0
|
|
20230907,114500,299556250,33600,33600,33600,33600,17
|
|
20230907,114400,298985050,33600,33600,33600,33600,8
|
|
20230907,114300,298716250,33600,33600,33600,33600,63
|
|
20230907,114200,296599450,33550,33550,33550,33550,1
|
|
20230907,114100,296565900,33600,33600,33600,33600,0
|
|
20230907,114000,296565900,33600,33600,33600,33550,33
|
|
20230907,113900,295457900,33550,33550,33550,33550,0
|
|
20230907,113800,295457900,33550,33550,33550,33550,0
|
|
20230907,113700,295457900,33550,33550,33550,33550,3
|
|
20230907,113600,295357250,33550,33550,33550,33550,0
|
|
20230907,113500,295357250,33550,33550,33550,33550,25
|
|
20230907,113400,294518500,33550,33550,33550,33550,0
|
|
20230907,113300,294518500,33550,33550,33600,33550,70
|
|
20230907,113200,292167950,33550,33550,33550,33550,240
|
|
20230907,113100,284115950,33550,33550,33550,33550,15
|
|
20230907,113000,283612700,33550,33550,33550,33550,1
|
|
20230907,112900,283579150,33600,33600,33600,33600,2
|
|
20230907,112800,283511950,33600,33550,33600,33550,8
|
|
20230907,112700,283243500,33600,33600,33600,33600,50
|
|
20230907,112600,281563500,33600,33550,33600,33550,18
|
|
20230907,112500,280959500,33550,33550,33550,33550,8
|
|
20230907,112400,280691100,33550,33550,33550,33550,0
|
|
20230907,112300,280691100,33550,33550,33550,33550,0
|
|
20230907,112200,280691100,33550,33600,33600,33550,7
|
|
20230907,112100,280456000,33550,33550,33550,33550,15
|
|
20230907,112000,279952750,33600,33600,33600,33600,2
|
|
20230907,111900,279885550,33550,33600,33600,33550,11
|
|
20230907,111800,279516450,33550,33550,33550,33550,0
|
|
20230907,111700,279516450,33550,33550,33550,33550,16
|
|
20230907,111600,278979650,33550,33550,33550,33550,0
|
|
20230907,111500,278979650,33550,33550,33550,33550,1
|
|
20230907,111400,278946100,33550,33550,33550,33550,3
|
|
20230907,111300,278845450,33550,33550,33550,33550,19
|
|
20230907,111200,278208000,33550,33550,33550,33550,18
|
|
20230907,111100,277604100,33550,33550,33550,33550,0
|
|
20230907,111000,277604100,33550,33550,33550,33550,105
|
|
20230907,110900,274081350,33550,33550,33550,33550,40
|
|
20230907,110800,272739350,33550,33550,33550,33550,10
|
|
20230907,110700,272403850,33550,33550,33550,33550,14
|
|
20230907,110600,271934150,33550,33600,33600,33550,26
|
|
20230907,110500,271061800,33550,33550,33550,33550,14
|
|
20230907,110400,270592100,33550,33550,33550,33550,8
|
|
20230907,110300,270323700,33550,33550,33550,33550,39
|
|
20230907,110200,269015250,33550,33550,33550,33550,0
|
|
20230907,110100,269015250,33550,33600,33600,33550,14
|
|
20230907,110000,268545450,33550,33550,33550,33550,1
|
|
20230907,105900,268511900,33550,33550,33550,33550,39
|
|
20230907,105800,267203450,33550,33550,33550,33550,169
|
|
20230907,105700,261533500,33550,33550,33550,33550,7
|
|
20230907,105600,261298650,33550,33550,33550,33550,38
|
|
20230907,105500,260023750,33550,33550,33550,33550,1
|
|
20230907,105400,259990200,33550,33550,33550,33550,24
|
|
20230907,105300,259185000,33550,33550,33550,33550,15
|
|
20230907,105200,258681750,33550,33550,33550,33550,9
|
|
20230907,105100,258379800,33550,33550,33600,33550,27
|
|
20230907,105000,257473750,33600,33550,33600,33550,80
|
|
20230907,104900,254789650,33550,33600,33600,33550,54
|
|
20230907,104800,252976600,33600,33650,33650,33600,2
|
|
20230907,104700,252909350,33600,33600,33600,33600,14
|
|
20230907,104600,252438950,33600,33600,33600,33600,10
|
|
20230907,104500,252102950,33600,33550,33600,33550,29
|
|
20230907,104400,251129300,33550,33600,33600,33550,21
|
|
20230907,104300,250424450,33600,33600,33600,33600,27
|
|
20230907,104200,249517250,33600,33550,33600,33550,9
|
|
20230907,104100,249215250,33550,33550,33550,33550,1
|
|
20230907,104000,249181700,33600,33600,33600,33600,2
|
|
20230907,103900,249114500,33550,33550,33600,33550,277
|
|
20230907,103800,239816400,33600,33600,33600,33550,20
|
|
20230907,103700,239145200,33600,33600,33600,33600,33
|
|
20230907,103600,238036400,33600,33550,33600,33550,120
|
|
20230907,103500,234010300,33550,33600,33600,33550,896
|
|
20230907,103400,203922350,33600,33600,33600,33600,0
|
|
20230907,103300,203922350,33600,33600,33600,33600,116
|
|
20230907,103200,200024750,33600,33650,33650,33600,35
|
|
20230907,103100,198847450,33600,33650,33650,33600,30
|
|
20230907,103000,197838950,33600,33650,33650,33600,1379
|
|
20230907,102900,151443800,33700,33650,33700,33650,39
|
|
20230907,102800,150131350,33650,33650,33650,33650,0
|
|
20230907,102700,150131350,33650,33650,33650,33650,22
|
|
20230907,102600,149391050,33650,33650,33650,33650,77
|
|
20230907,102500,146800000,33650,33650,33700,33650,54
|
|
20230907,102400,144982850,33650,33700,33700,33650,19
|
|
20230907,102300,144343400,33700,33700,33700,33700,36
|
|
20230907,102200,143130200,33700,33700,33700,33700,0
|
|
20230907,102100,143130200,33700,33700,33700,33700,15
|
|
20230907,102000,142624700,33800,33800,33800,33800,716
|
|
20230907,101900,118423900,33800,33750,33800,33750,2
|
|
20230907,101800,118356350,33750,33750,33750,33750,0
|
|
20230907,101700,118356350,33750,33800,33800,33750,43
|
|
20230907,101600,116903600,33700,33750,33750,33700,65
|
|
20230907,101500,114709900,33750,33750,33750,33750,167
|
|
20230907,101400,109073650,33750,33700,33750,33700,86
|
|
20230907,101300,106175400,33700,33700,33700,33700,4
|
|
20230907,101200,106040600,33700,33650,33700,33650,108
|
|
20230907,101100,102401050,33650,33650,33650,33650,26
|
|
20230907,101000,101526150,33700,33700,33700,33700,105
|
|
20230907,100900,97987650,33700,33700,33700,33700,1
|
|
20230907,100800,97953950,33700,33700,33700,33700,12
|
|
20230907,100700,97549550,33700,33700,33700,33700,15
|
|
20230907,100600,97044050,33700,33700,33700,33700,1
|
|
20230907,100500,97010350,33700,33700,33700,33700,8
|
|
20230907,100400,96740750,33700,33700,33700,33700,45
|
|
20230907,100300,95224250,33700,33650,33700,33650,3
|
|
20230907,100200,95123250,33650,33650,33650,33650,14
|
|
20230907,100100,94652150,33700,33650,33700,33650,7
|
|
20230907,100000,94416550,33700,33700,33700,33700,2
|
|
20230907,095900,94349150,33700,33650,33700,33650,26
|
|
20230907,095800,93474000,33650,33700,33700,33650,11
|
|
20230907,095700,93103700,33700,33750,33750,33700,132
|
|
20230907,095600,88655250,33750,33700,33750,33700,44
|
|
20230907,095500,87172400,33750,33750,33750,33750,1
|
|
20230907,095400,87138650,33700,33700,33700,33700,24
|
|
20230907,095300,86329850,33700,33750,33750,33700,155
|
|
20230907,095200,81100600,33750,33750,33750,33750,18
|
|
20230907,095100,80493100,33750,33750,33750,33750,0
|
|
20230907,095000,80493100,33750,33750,33750,33750,187
|
|
20230907,094900,74181850,33750,33700,33750,33700,230
|
|
20230907,094800,66419650,33700,33700,33700,33700,35
|
|
20230907,094700,65240150,33700,33700,33700,33700,17
|
|
20230907,094600,64667250,33700,33700,33700,33700,7
|
|
20230907,094500,64431350,33750,33700,33750,33700,105
|
|
20230907,094400,60888850,33700,33700,33700,33700,1
|
|
20230907,094300,60855150,33750,33750,33750,33700,35
|
|
20230907,094200,59675400,33750,33700,33750,33700,2
|
|
20230907,094100,59607950,33700,33750,33750,33700,94
|
|
20230907,094000,56435500,33750,33750,33750,33750,17
|
|
20230907,093900,55861750,33800,33800,33800,33800,29
|
|
20230907,093800,54881550,33750,33750,33750,33750,14
|
|
20230907,093700,54409050,33800,33800,33800,33800,2
|
|
20230907,093600,54341450,33900,33900,33900,33900,11
|
|
20230907,093500,53968550,33800,33800,33900,33800,60
|
|
20230907,093400,51940450,33850,33850,33850,33800,72
|
|
20230907,093300,49504000,33800,33850,33850,33800,89
|
|
20230907,093200,46495050,33850,33850,33850,33800,120
|
|
20230907,093100,42438650,33850,33850,33850,33850,1
|
|
20230907,093000,42404800,33800,33800,33800,33800,63
|
|
20230907,092900,40275400,33800,33800,33800,33800,15
|
|
20230907,092800,39768400,33850,33850,33850,33850,5
|
|
20230907,092700,39599150,33850,33850,33850,33850,0
|
|
20230907,092600,39599150,33850,33850,33850,33850,4
|
|
20230907,092500,39463750,33850,33850,33850,33850,26
|
|
20230907,092400,38583650,33850,33900,33900,33850,15
|
|
20230907,092300,38075650,33850,33900,33900,33850,116
|
|
20230907,092200,34144000,33800,33800,33800,33800,56
|
|
20230907,092100,32251200,33800,33800,33800,33800,20
|
|
20230907,092000,31575200,33750,33700,33750,33700,92
|
|
20230907,091900,28470950,33700,33700,33700,33700,0
|
|
20230907,091800,28470950,33700,33700,33700,33700,0
|
|
20230907,091700,28470950,33700,33700,33700,33700,0
|
|
20230907,091600,28470950,33700,33700,33700,33700,0
|
|
20230907,091500,28470950,33700,33700,33700,33700,16
|
|
20230907,091400,27931750,33750,33750,33750,33750,18
|
|
20230907,091300,27324250,33750,33750,33750,33750,0
|
|
20230907,091200,27324250,33750,33750,33750,33750,89
|
|
20230907,091100,24320500,33700,33700,33700,33700,0
|
|
20230907,091000,24320500,33700,33700,33700,33700,24
|
|
20230907,090900,23511700,33650,33600,33750,33600,36
|
|
20230907,090800,22299050,33600,33700,33750,33600,420
|
|
20230907,090700,8177300,33700,33700,33700,33700,12
|
|
20230907,090600,7772900,33750,33750,33800,33750,43
|
|
20230907,090500,6321500,33800,33800,33800,33800,18
|
|
20230907,090400,5713100,33850,33850,33850,33850,6
|
|
20230907,090300,5510000,33900,33850,33900,33850,10
|
|
20230907,090200,5171200,33900,34000,34000,33900,29
|
|
20230907,090100,4187700,34100,34100,34100,34100,0
|
|
20230907,090000,4187700,34100,34050,34100,33900,123
|