652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194900,492257850,33150,33150,33150,33150,46
|
|
20230908,194800,492257850,33150,33150,33150,33150,0
|
|
20230908,194700,492257850,33150,33150,33150,33150,0
|
|
20230908,194600,492257850,33150,33150,33150,33150,0
|
|
20230908,194500,492257850,33150,33150,33150,33150,0
|
|
20230908,194400,492257850,33150,33150,33150,33150,0
|
|
20230908,194300,492257850,33150,33150,33150,33150,0
|
|
20230908,194200,492257850,33150,33150,33150,33150,0
|
|
20230908,194100,492257850,33150,33150,33150,33150,0
|
|
20230908,194000,492257850,33150,33150,33150,33150,0
|
|
20230908,193900,492257850,33150,33150,33150,33150,0
|
|
20230908,193800,492257850,33150,33150,33150,33150,0
|
|
20230908,193700,492257850,33150,33150,33150,33150,0
|
|
20230908,193600,492257850,33150,33150,33150,33150,0
|
|
20230908,193500,492257850,33150,33150,33150,33150,0
|
|
20230908,193400,492257850,33150,33150,33150,33150,0
|
|
20230908,193300,492257850,33150,33150,33150,33150,0
|
|
20230908,193200,492257850,33150,33150,33150,33150,0
|
|
20230908,193100,492257850,33150,33150,33150,33150,0
|
|
20230908,193000,492257850,33150,33150,33150,33150,0
|
|
20230908,192900,492257850,33150,33150,33150,33150,0
|
|
20230908,192800,492257850,33150,33150,33150,33150,0
|
|
20230908,192700,492257850,33150,33150,33150,33150,0
|
|
20230908,192600,492257850,33150,33150,33150,33150,0
|
|
20230908,192500,492257850,33150,33150,33150,33150,0
|
|
20230908,192400,492257850,33150,33150,33150,33150,0
|
|
20230908,192300,492257850,33150,33150,33150,33150,0
|
|
20230908,192200,492257850,33150,33150,33150,33150,0
|
|
20230908,192100,492257850,33150,33150,33150,33150,0
|
|
20230908,192000,492257850,33150,33150,33150,33150,0
|
|
20230908,191900,492257850,33150,33150,33150,33150,46
|
|
20230908,191800,492257850,33150,33150,33150,33150,0
|
|
20230908,191700,492257850,33150,33150,33150,33150,0
|
|
20230908,191600,492257850,33150,33150,33150,33150,0
|
|
20230908,191500,492257850,33150,33150,33150,33150,0
|
|
20230908,191400,492257850,33150,33150,33150,33150,0
|
|
20230908,191300,492257850,33150,33150,33150,33150,0
|
|
20230908,191200,492257850,33150,33150,33150,33150,0
|
|
20230908,191100,492257850,33150,33150,33150,33150,0
|
|
20230908,191000,492257850,33150,33150,33150,33150,0
|
|
20230908,190900,492257850,33150,33150,33150,33150,0
|
|
20230908,190800,492257850,33150,33150,33150,33150,0
|
|
20230908,190700,492257850,33150,33150,33150,33150,0
|
|
20230908,190600,492257850,33150,33150,33150,33150,0
|
|
20230908,190500,492257850,33150,33150,33150,33150,0
|
|
20230908,190400,492257850,33150,33150,33150,33150,0
|
|
20230908,190300,492257850,33150,33150,33150,33150,0
|
|
20230908,190200,492257850,33150,33150,33150,33150,0
|
|
20230908,190100,492257850,33150,33150,33150,33150,0
|
|
20230908,190000,492257850,33150,33150,33150,33150,0
|
|
20230908,185900,492257850,33150,33150,33150,33150,0
|
|
20230908,185800,492257850,33150,33150,33150,33150,0
|
|
20230908,185700,492257850,33150,33150,33150,33150,0
|
|
20230908,185600,492257850,33150,33150,33150,33150,0
|
|
20230908,185500,492257850,33150,33150,33150,33150,0
|
|
20230908,185400,492257850,33150,33150,33150,33150,0
|
|
20230908,185300,492257850,33150,33150,33150,33150,0
|
|
20230908,185200,492257850,33150,33150,33150,33150,0
|
|
20230908,185100,492257850,33150,33150,33150,33150,0
|
|
20230908,185000,492257850,33150,33150,33150,33150,0
|
|
20230908,184900,492257850,33150,33150,33150,33150,46
|
|
20230908,184800,492257850,33150,33150,33150,33150,0
|
|
20230908,184700,492257850,33150,33150,33150,33150,0
|
|
20230908,184600,492257850,33150,33150,33150,33150,0
|
|
20230908,184500,492257850,33150,33150,33150,33150,0
|
|
20230908,184400,492257850,33150,33150,33150,33150,0
|
|
20230908,184300,492257850,33150,33150,33150,33150,0
|
|
20230908,184200,492257850,33150,33150,33150,33150,0
|
|
20230908,184100,492257850,33150,33150,33150,33150,0
|
|
20230908,184000,492257850,33150,33150,33150,33150,0
|
|
20230908,183900,492257850,33150,33150,33150,33150,0
|
|
20230908,183800,492257850,33150,33150,33150,33150,0
|
|
20230908,183700,492257850,33150,33150,33150,33150,0
|
|
20230908,183600,492257850,33150,33150,33150,33150,0
|
|
20230908,183500,492257850,33150,33150,33150,33150,0
|
|
20230908,183400,492257850,33150,33150,33150,33150,0
|
|
20230908,183300,492257850,33150,33150,33150,33150,0
|
|
20230908,183200,492257850,33150,33150,33150,33150,0
|
|
20230908,183100,492257850,33150,33150,33150,33150,0
|
|
20230908,183000,492257850,33150,33150,33150,33150,0
|
|
20230908,182900,492257850,33150,33150,33150,33150,0
|
|
20230908,182800,492257850,33150,33150,33150,33150,0
|
|
20230908,182700,492257850,33150,33150,33150,33150,0
|
|
20230908,182600,492257850,33150,33150,33150,33150,0
|
|
20230908,182500,492257850,33150,33150,33150,33150,0
|
|
20230908,182400,492257850,33150,33150,33150,33150,0
|
|
20230908,182300,492257850,33150,33150,33150,33150,0
|
|
20230908,182200,492257850,33150,33150,33150,33150,0
|
|
20230908,182100,492257850,33150,33150,33150,33150,0
|
|
20230908,182000,492257850,33150,33150,33150,33150,0
|
|
20230908,181900,492257850,33150,33150,33150,33150,46
|
|
20230908,181800,492257850,33150,33150,33150,33150,0
|
|
20230908,181700,492257850,33150,33150,33150,33150,0
|
|
20230908,181600,492257850,33150,33150,33150,33150,0
|
|
20230908,181500,492257850,33150,33150,33150,33150,0
|
|
20230908,181400,492257850,33150,33150,33150,33150,0
|
|
20230908,181300,492257850,33150,33150,33150,33150,0
|
|
20230908,181200,492257850,33150,33150,33150,33150,0
|
|
20230908,181100,492257850,33150,33150,33150,33150,0
|
|
20230908,181000,492257850,33150,33150,33150,33150,0
|
|
20230908,180900,492257850,33150,33150,33150,33150,0
|
|
20230908,180800,492257850,33150,33150,33150,33150,0
|
|
20230908,180700,492257850,33150,33150,33150,33150,0
|
|
20230908,180600,492257850,33150,33150,33150,33150,0
|
|
20230908,180500,492257850,33150,33150,33150,33150,0
|
|
20230908,180400,492257850,33150,33150,33150,33150,0
|
|
20230908,180300,492257850,33150,33150,33150,33150,0
|
|
20230908,180200,492257850,33150,33150,33150,33150,0
|
|
20230908,180100,492257850,33150,33150,33150,33150,0
|
|
20230908,180000,492257850,33150,33150,33150,33150,0
|
|
20230908,175900,492257850,33150,33150,33150,33150,0
|
|
20230908,175800,492257850,33150,33150,33150,33150,0
|
|
20230908,175700,492257850,33150,33150,33150,33150,0
|
|
20230908,175600,492257850,33150,33150,33150,33150,0
|
|
20230908,175500,492257850,33150,33150,33150,33150,0
|
|
20230908,175400,492257850,33150,33150,33150,33150,0
|
|
20230908,175300,492257850,33150,33150,33150,33150,0
|
|
20230908,175200,492257850,33150,33150,33150,33150,0
|
|
20230908,175100,492257850,33150,33150,33150,33150,0
|
|
20230908,175000,492257850,33150,33150,33150,33150,0
|
|
20230908,174900,492257850,33150,33150,33150,33150,46
|
|
20230908,174800,492257850,33150,33150,33150,33150,0
|
|
20230908,174700,492257850,33150,33150,33150,33150,0
|
|
20230908,174600,492257850,33150,33150,33150,33150,0
|
|
20230908,174500,492257850,33150,33150,33150,33150,0
|
|
20230908,174400,492257850,33150,33150,33150,33150,0
|
|
20230908,174300,492257850,33150,33150,33150,33150,0
|
|
20230908,174200,492257850,33150,33150,33150,33150,0
|
|
20230908,174100,492257850,33150,33150,33150,33150,0
|
|
20230908,174000,492257850,33150,33150,33150,33150,0
|
|
20230908,173900,492257850,33150,33150,33150,33150,0
|
|
20230908,173800,492257850,33150,33150,33150,33150,0
|
|
20230908,173700,492257850,33150,33150,33150,33150,0
|
|
20230908,173600,492257850,33150,33150,33150,33150,0
|
|
20230908,173500,492257850,33150,33150,33150,33150,0
|
|
20230908,173400,492257850,33150,33150,33150,33150,0
|
|
20230908,173300,492257850,33150,33150,33150,33150,0
|
|
20230908,173200,492257850,33150,33150,33150,33150,0
|
|
20230908,173100,492257850,33150,33150,33150,33150,0
|
|
20230908,173000,492257850,33150,33150,33150,33150,0
|
|
20230908,172900,492257850,33150,33150,33150,33150,0
|
|
20230908,172800,492257850,33150,33150,33150,33150,0
|
|
20230908,172700,492257850,33150,33150,33150,33150,0
|
|
20230908,172600,492257850,33150,33150,33150,33150,0
|
|
20230908,172500,492257850,33150,33150,33150,33150,0
|
|
20230908,172400,492257850,33150,33150,33150,33150,0
|
|
20230908,172300,492257850,33150,33150,33150,33150,0
|
|
20230908,172200,492257850,33150,33150,33150,33150,0
|
|
20230908,172100,492257850,33150,33150,33150,33150,0
|
|
20230908,172000,492257850,33150,33150,33150,33150,0
|
|
20230908,171900,492257850,33150,33150,33150,33150,46
|
|
20230908,171800,492257850,33150,33150,33150,33150,0
|
|
20230908,171700,492257850,33150,33150,33150,33150,0
|
|
20230908,171600,492257850,33150,33150,33150,33150,0
|
|
20230908,171500,492257850,33150,33150,33150,33150,0
|
|
20230908,171400,492257850,33150,33150,33150,33150,0
|
|
20230908,171300,492257850,33150,33150,33150,33150,0
|
|
20230908,171200,492257850,33150,33150,33150,33150,0
|
|
20230908,171100,492257850,33150,33150,33150,33150,0
|
|
20230908,171000,492257850,33150,33150,33150,33150,0
|
|
20230908,170900,492257850,33150,33150,33150,33150,0
|
|
20230908,170800,492257850,33150,33150,33150,33150,0
|
|
20230908,170700,492257850,33150,33150,33150,33150,0
|
|
20230908,170600,492257850,33150,33150,33150,33150,0
|
|
20230908,170500,492257850,33150,33150,33150,33150,0
|
|
20230908,170400,492257850,33150,33150,33150,33150,0
|
|
20230908,170300,492257850,33150,33150,33150,33150,0
|
|
20230908,170200,492257850,33150,33150,33150,33150,0
|
|
20230908,170100,492257850,33150,33150,33150,33150,0
|
|
20230908,170000,492257850,33150,33150,33150,33150,0
|
|
20230908,165900,492257850,33150,33150,33150,33150,0
|
|
20230908,165800,492257850,33150,33150,33150,33150,0
|
|
20230908,165700,492257850,33150,33150,33150,33150,0
|
|
20230908,165600,492257850,33150,33150,33150,33150,0
|
|
20230908,165500,492257850,33150,33150,33150,33150,0
|
|
20230908,165400,492257850,33150,33150,33150,33150,0
|
|
20230908,165300,492257850,33150,33150,33150,33150,0
|
|
20230908,165200,492257850,33150,33150,33150,33150,0
|
|
20230908,165100,492257850,33150,33150,33150,33150,0
|
|
20230908,165000,492257850,33150,33150,33150,33150,0
|
|
20230908,164900,492257850,33150,33150,33150,33150,46
|
|
20230908,164800,492257850,33150,33150,33150,33150,0
|
|
20230908,164700,492257850,33150,33150,33150,33150,0
|
|
20230908,164600,492257850,33150,33150,33150,33150,0
|
|
20230908,164500,492257850,33150,33150,33150,33150,0
|
|
20230908,164400,492257850,33150,33150,33150,33150,0
|
|
20230908,164300,492257850,33150,33150,33150,33150,0
|
|
20230908,164200,492257850,33150,33150,33150,33150,0
|
|
20230908,164100,492257850,33150,33150,33150,33150,0
|
|
20230908,164000,492257850,33150,33150,33150,33150,0
|
|
20230908,163900,492257850,33150,33150,33150,33150,0
|
|
20230908,163800,492257850,33150,33150,33150,33150,0
|
|
20230908,163700,492257850,33150,33150,33150,33150,0
|
|
20230908,163600,492257850,33150,33150,33150,33150,0
|
|
20230908,163500,492257850,33150,33150,33150,33150,0
|
|
20230908,163400,492257850,33150,33150,33150,33150,0
|
|
20230908,163300,492257850,33150,33150,33150,33150,0
|
|
20230908,163200,492257850,33150,33150,33150,33150,0
|
|
20230908,163100,492257850,33150,33150,33150,33150,0
|
|
20230908,163000,492257850,33150,33150,33150,33150,0
|
|
20230908,162900,492257850,33150,33150,33150,33150,0
|
|
20230908,162800,492257850,33150,33150,33150,33150,0
|
|
20230908,162700,492257850,33150,33150,33150,33150,0
|
|
20230908,162600,492257850,33150,33150,33150,33150,0
|
|
20230908,162500,492257850,33150,33150,33150,33150,0
|
|
20230908,162400,492257850,33150,33150,33150,33150,0
|
|
20230908,162300,492257850,33150,33150,33150,33150,0
|
|
20230908,162200,492257850,33150,33150,33150,33150,0
|
|
20230908,162100,492257850,33150,33150,33150,33150,0
|
|
20230908,162000,492257850,33150,33150,33150,33150,0
|
|
20230908,161900,492257850,33150,33150,33150,33150,46
|
|
20230908,161800,492257850,33150,33150,33150,33150,0
|
|
20230908,161700,492257850,33150,33150,33150,33150,0
|
|
20230908,161600,492257850,33150,33150,33150,33150,0
|
|
20230908,161500,492257850,33150,33150,33150,33150,0
|
|
20230908,161400,492257850,33150,33150,33150,33150,0
|
|
20230908,161300,492257850,33150,33150,33150,33150,0
|
|
20230908,161200,492257850,33150,33150,33150,33150,0
|
|
20230908,161100,492257850,33150,33150,33150,33150,0
|
|
20230908,161000,492257850,33150,33150,33150,33150,0
|
|
20230908,160900,492257850,33150,33150,33150,33150,0
|
|
20230908,160800,492257850,33150,33150,33150,33150,0
|
|
20230908,160700,492257850,33150,33150,33150,33150,0
|
|
20230908,160600,492257850,33150,33150,33150,33150,0
|
|
20230908,160500,492257850,33150,33150,33150,33150,0
|
|
20230908,160400,492257850,33150,33150,33150,33150,0
|
|
20230908,160300,492257850,33150,33150,33150,33150,0
|
|
20230908,160200,492257850,33150,33150,33150,33150,0
|
|
20230908,160100,492257850,33150,33150,33150,33150,0
|
|
20230908,160000,492257850,33150,33150,33150,33150,0
|
|
20230908,155900,492257850,33150,33150,33150,33150,0
|
|
20230908,155800,492257850,33150,33150,33150,33150,0
|
|
20230908,155700,492257850,33150,33150,33150,33150,0
|
|
20230908,155600,492257850,33150,33150,33150,33150,0
|
|
20230908,155500,492257850,33150,33150,33150,33150,0
|
|
20230908,155400,492257850,33150,33150,33150,33150,0
|
|
20230908,155300,492257850,33150,33150,33150,33150,0
|
|
20230908,155200,492257850,33150,33150,33150,33150,0
|
|
20230908,155100,492257850,33150,33150,33150,33150,0
|
|
20230908,155000,492257850,33150,33150,33150,33150,0
|
|
20230908,154900,492257850,33150,33150,33150,33150,46
|
|
20230908,154800,492257850,33150,33150,33150,33150,0
|
|
20230908,154700,492257850,33150,33150,33150,33150,0
|
|
20230908,154600,492257850,33150,33150,33150,33150,0
|
|
20230908,154500,492257850,33150,33150,33150,33150,0
|
|
20230908,154400,492257850,33150,33150,33150,33150,0
|
|
20230908,154300,492257850,33150,33150,33150,33150,0
|
|
20230908,154200,492257850,33150,33150,33150,33150,0
|
|
20230908,154100,492257850,33150,33150,33150,33150,0
|
|
20230908,154000,492257850,33150,33150,33150,33150,0
|
|
20230908,153900,492257850,33150,33150,33150,33150,0
|
|
20230908,153800,492257850,33150,33150,33150,33150,0
|
|
20230908,153700,492257850,33150,33150,33150,33150,0
|
|
20230908,153600,492257850,33150,33150,33150,33150,0
|
|
20230908,153500,492257850,33150,33150,33150,33150,0
|
|
20230908,153400,492257850,33150,33150,33150,33150,0
|
|
20230908,153300,492257850,33150,33150,33150,33150,0
|
|
20230908,153200,492257850,33150,33150,33150,33150,0
|
|
20230908,153100,492257850,33150,33150,33150,33150,0
|
|
20230908,153000,492257850,33150,33150,33150,33150,46
|
|
20230908,152900,490732950,33100,33100,33100,33100,0
|
|
20230908,152800,490732950,33100,33100,33100,33100,0
|
|
20230908,152700,490732950,33100,33100,33100,33100,0
|
|
20230908,152600,490732950,33100,33100,33100,33100,0
|
|
20230908,152500,490732950,33100,33100,33100,33100,0
|
|
20230908,152400,490732950,33100,33100,33100,33100,0
|
|
20230908,152300,490732950,33100,33100,33100,33100,0
|
|
20230908,152200,490732950,33100,33100,33100,33100,0
|
|
20230908,152100,490732950,33100,33100,33100,33100,0
|
|
20230908,152000,490732950,33100,33100,33100,33100,0
|
|
20230908,151900,490732950,33100,33100,33100,33100,6
|
|
20230908,151800,490534350,33150,33150,33150,33150,9
|
|
20230908,151700,490236000,33150,33100,33150,33100,5
|
|
20230908,151600,490070300,33100,33100,33100,33100,4
|
|
20230908,151500,489937900,33150,33150,33150,33150,0
|
|
20230908,151400,489937900,33150,33150,33150,33150,9
|
|
20230908,151300,489639550,33150,33150,33150,33150,0
|
|
20230908,151200,489639550,33150,33150,33150,33150,0
|
|
20230908,151100,489639550,33150,33150,33150,33150,4
|
|
20230908,151000,489506950,33050,33050,33050,33050,1
|
|
20230908,150900,489473900,33150,33150,33150,33150,100
|
|
20230908,150800,486158900,33150,33150,33150,33150,9
|
|
20230908,150700,485860550,33150,33150,33150,33150,0
|
|
20230908,150600,485860550,33150,33100,33150,33100,7
|
|
20230908,150500,485628650,33150,33100,33150,33100,6
|
|
20230908,150400,485429900,33100,33100,33100,33100,0
|
|
20230908,150300,485429900,33100,33100,33100,33100,7
|
|
20230908,150200,485198200,33150,33150,33150,33150,0
|
|
20230908,150100,485198200,33150,33150,33150,33150,5
|
|
20230908,150000,485032450,33150,33150,33150,33150,4
|
|
20230908,145900,484899850,33150,33150,33150,33150,0
|
|
20230908,145800,484899850,33150,33150,33150,33150,9
|
|
20230908,145700,484601500,33100,33100,33100,33100,5
|
|
20230908,145600,484436000,33150,33150,33150,33150,0
|
|
20230908,145500,484436000,33150,33100,33150,33100,9
|
|
20230908,145400,484137900,33100,33100,33100,33100,0
|
|
20230908,145300,484137900,33100,33100,33100,33100,11
|
|
20230908,145200,483773800,33100,33100,33100,33100,9
|
|
20230908,145100,483475900,33100,33100,33100,33100,0
|
|
20230908,145000,483475900,33100,33100,33100,33100,4
|
|
20230908,144900,483343500,33100,33100,33100,33100,0
|
|
20230908,144800,483343500,33100,33100,33100,33100,5
|
|
20230908,144700,483178000,33100,33100,33100,33100,60
|
|
20230908,144600,481192000,33100,33100,33100,33100,11
|
|
20230908,144500,480827900,33100,33100,33100,33100,5
|
|
20230908,144400,480662400,33100,33100,33100,33100,4
|
|
20230908,144300,480530000,33100,33100,33100,33100,0
|
|
20230908,144200,480530000,33100,33100,33100,33100,9
|
|
20230908,144100,480232100,33100,33100,33100,33100,0
|
|
20230908,144000,480232100,33100,33100,33100,33100,0
|
|
20230908,143900,480232100,33100,33150,33150,33100,14
|
|
20230908,143800,479768250,33150,33150,33150,33150,5
|
|
20230908,143700,479602500,33150,33150,33150,33150,1
|
|
20230908,143600,479569350,33100,32950,33100,32950,2396
|
|
20230908,143500,400607250,32900,32950,32950,32900,1107
|
|
20230908,143400,364133250,32950,32950,32950,32950,4
|
|
20230908,143300,364001450,32950,32950,32950,32950,0
|
|
20230908,143200,364001450,32950,32950,32950,32950,5
|
|
20230908,143100,363836700,32950,32950,32950,32950,4
|
|
20230908,143000,363704900,32900,32900,32900,32900,0
|
|
20230908,142900,363704900,32900,32900,32900,32900,0
|
|
20230908,142800,363704900,32900,32950,32950,32900,17
|
|
20230908,142700,363145400,32900,32900,32900,32900,5
|
|
20230908,142600,362980900,32950,32950,32950,32950,4
|
|
20230908,142500,362849100,32900,32900,32900,32900,0
|
|
20230908,142400,362849100,32900,32900,32900,32900,52
|
|
20230908,142300,361138300,32950,32950,32950,32950,4
|
|
20230908,142200,361006500,32950,32950,32950,32950,5
|
|
20230908,142100,360841750,32950,32950,32950,32950,0
|
|
20230908,142000,360841750,32950,32900,32950,32900,304
|
|
20230908,141900,350839950,32900,32950,32950,32900,1009
|
|
20230908,141800,317643400,32950,32950,32950,32950,0
|
|
20230908,141700,317643400,32950,32950,32950,32950,4
|
|
20230908,141600,317511600,32900,32900,32900,32900,100
|
|
20230908,141500,314221600,32950,32950,32950,32950,4
|
|
20230908,141400,314089800,32900,32900,32900,32900,63
|
|
20230908,141300,312017100,32950,32950,32950,32950,5
|
|
20230908,141200,311852350,32900,32950,32950,32900,104
|
|
20230908,141100,308430550,32950,32950,32950,32950,0
|
|
20230908,141000,308430550,32950,32950,32950,32950,0
|
|
20230908,140900,308430550,32950,32900,32950,32900,14
|
|
20230908,140800,307969500,32900,32900,32900,32900,2
|
|
20230908,140700,307903700,32950,32950,32950,32950,4
|
|
20230908,140600,307771900,32900,32950,32950,32900,42
|
|
20230908,140500,306389600,32950,32950,32950,32950,0
|
|
20230908,140400,306389600,32950,32950,32950,32950,4
|
|
20230908,140300,306257800,32900,32950,32950,32900,105
|
|
20230908,140200,302803050,32900,32900,32900,32900,50
|
|
20230908,140100,301158050,32950,32900,32950,32900,24
|
|
20230908,140000,300368250,32950,32950,32950,32900,17
|
|
20230908,135900,299808650,32900,32950,32950,32900,16
|
|
20230908,135800,299282050,32900,32900,32900,32900,9
|
|
20230908,135700,298985950,32900,32900,32900,32900,13
|
|
20230908,135600,298558250,32950,32950,32950,32900,25
|
|
20230908,135500,297735350,32900,32900,32900,32900,21
|
|
20230908,135400,297044450,32900,32900,32900,32900,12
|
|
20230908,135300,296649650,32950,32900,32950,32900,31
|
|
20230908,135200,295629550,32900,32900,32900,32900,0
|
|
20230908,135100,295629550,32900,32950,32950,32900,30
|
|
20230908,135000,294642350,32900,32900,32900,32900,5
|
|
20230908,134900,294477850,32900,32900,32900,32900,46
|
|
20230908,134800,292964450,32900,32900,32950,32900,173
|
|
20230908,134700,287272550,32950,32950,32950,32900,35
|
|
20230908,134600,286120300,32900,32900,32900,32900,10
|
|
20230908,134500,285791300,32950,32900,32950,32900,18
|
|
20230908,134400,285198900,32900,32900,32900,32900,22
|
|
20230908,134300,284475100,32950,32900,32950,32900,21
|
|
20230908,134200,283783500,32900,32900,32900,32900,12
|
|
20230908,134100,283388700,32900,32900,32900,32900,33
|
|
20230908,134000,282303000,32900,32950,32950,32900,27
|
|
20230908,133900,281414000,32900,32900,32900,32900,19
|
|
20230908,133800,280788900,32900,32900,32900,32900,9
|
|
20230908,133700,280492800,32900,32900,32950,32900,38
|
|
20230908,133600,279242400,32900,32900,32900,32900,23
|
|
20230908,133500,278485700,32950,32950,32950,32950,4
|
|
20230908,133400,278353900,32900,32950,32950,32900,36
|
|
20230908,133300,277169250,32900,32900,32900,32900,16
|
|
20230908,133200,276642850,32900,32950,32950,32900,17
|
|
20230908,133100,276083350,32900,32950,32950,32900,21
|
|
20230908,133000,275392400,32950,32900,32950,32900,40
|
|
20230908,132900,274074650,32900,32900,32950,32900,28
|
|
20230908,132800,273153250,32900,32900,32900,32900,14
|
|
20230908,132700,272692650,32900,32950,32950,32900,26
|
|
20230908,132600,271836600,32900,32900,32900,32900,23
|
|
20230908,132500,271079900,32900,32900,32900,32900,11
|
|
20230908,132400,270718000,32900,32950,32950,32900,35
|
|
20230908,132300,269566050,32900,32900,32900,32900,13
|
|
20230908,132200,269138350,32900,32900,32900,32900,19
|
|
20230908,132100,268513250,32950,32950,32950,32900,23
|
|
20230908,132000,267756100,32900,32900,32900,32900,26
|
|
20230908,131900,266900700,32900,32900,32900,32900,10
|
|
20230908,131800,266571700,32950,32900,32950,32900,19
|
|
20230908,131700,265946400,32900,32900,32950,32900,16
|
|
20230908,131600,265419800,32900,32950,32950,32900,26
|
|
20230908,131500,264564200,32900,32900,32900,32900,12
|
|
20230908,131400,264169400,32900,32900,32950,32900,36
|
|
20230908,131300,262984750,32950,32900,32950,32900,110
|
|
20230908,131200,259365550,32900,32900,32900,32900,26
|
|
20230908,131100,258510150,32950,32950,32950,32950,5
|
|
20230908,131000,258345400,32900,32900,32950,32900,36
|
|
20230908,130900,257160800,32900,32900,32900,32900,15
|
|
20230908,130800,256667300,32900,32950,32950,32900,20
|
|
20230908,130700,256008850,32900,32900,32900,32900,9
|
|
20230908,130600,255712750,32900,32900,32900,32900,34
|
|
20230908,130500,254594150,32900,32900,32950,32900,21
|
|
20230908,130400,253902550,32950,32900,32950,32900,35
|
|
20230908,130300,252750800,32900,32900,32900,32900,66
|
|
20230908,130200,250579400,32900,32900,32950,32900,324
|
|
20230908,130100,239919600,32900,32900,32950,32900,107
|
|
20230908,130000,236399050,32900,32950,32950,32900,19
|
|
20230908,125900,235773600,32900,32900,32900,32900,23
|
|
20230908,125800,235016900,32900,32900,32950,32900,19
|
|
20230908,125700,234391550,32950,32900,32950,32900,25
|
|
20230908,125600,233568850,32900,32900,32900,32900,25
|
|
20230908,125500,232746350,32900,32950,32950,32900,18
|
|
20230908,125400,232153950,32900,32900,32950,32900,18
|
|
20230908,125300,231561550,32900,32900,32900,32900,16
|
|
20230908,125200,231035150,32900,32950,32950,32900,21
|
|
20230908,125100,230344050,32950,32900,32950,32900,9
|
|
20230908,125000,230047700,32900,32900,32900,32900,34
|
|
20230908,124900,228929100,32950,32900,32950,32900,9
|
|
20230908,124800,228632800,32900,32900,32900,32900,23
|
|
20230908,124700,227876100,32900,32900,32900,32900,18
|
|
20230908,124600,227283900,32900,32900,32950,32900,15
|
|
20230908,124500,226790200,32900,32950,32950,32900,28
|
|
20230908,124400,225868750,32900,32950,32950,32900,16
|
|
20230908,124300,225342150,32900,32900,32900,32900,18
|
|
20230908,124200,224749950,32900,32900,32950,32900,27
|
|
20230908,124100,223861400,32900,32900,32950,32900,381
|
|
20230908,124000,211326300,32900,32900,32900,32900,22
|
|
20230908,123900,210602500,32900,32900,32900,32900,20
|
|
20230908,123800,209944500,32900,32900,32950,32900,29
|
|
20230908,123700,208989700,32900,32900,32900,32900,23
|
|
20230908,123600,208233000,32900,32950,32950,32900,11
|
|
20230908,123500,207870850,32900,32900,32900,32900,31
|
|
20230908,123400,206850950,32900,32900,32900,32900,5
|
|
20230908,123300,206686450,32900,32900,32950,32900,25
|
|
20230908,123200,205863750,32900,32900,32900,32900,5
|
|
20230908,123100,205699250,32900,32900,32900,32900,36
|
|
20230908,123000,204514850,32950,32900,32950,32900,9
|
|
20230908,122900,204218550,32900,32950,32950,32900,27
|
|
20230908,122800,203330000,32900,32900,32900,32900,10
|
|
20230908,122700,203001000,32950,32900,32950,32900,28
|
|
20230908,122600,202079600,32900,32900,32900,32900,15
|
|
20230908,122500,201586100,32950,32900,32950,32900,28
|
|
20230908,122400,200664250,32900,32900,32900,32900,5
|
|
20230908,122300,200499750,32900,32900,32900,32900,20
|
|
20230908,122200,199841750,32900,32950,32950,32900,22
|
|
20230908,122100,199117250,32900,32900,32950,32900,76
|
|
20230908,122000,196614300,32900,32900,32900,32900,17
|
|
20230908,121900,196055000,32950,32900,32950,32900,34
|
|
20230908,121800,194935950,32900,32900,32900,32900,17
|
|
20230908,121700,194376650,32900,32900,32950,32900,18
|
|
20230908,121600,193784250,32900,32900,32950,32900,27
|
|
20230908,121500,192895700,32900,32900,32900,32900,17
|
|
20230908,121400,192336400,32950,32900,32950,32900,12
|
|
20230908,121300,191941400,32900,32950,32950,32900,30
|
|
20230908,121200,190954200,32900,32900,32900,32900,11
|
|
20230908,121100,190592300,32950,32900,32950,32900,29
|
|
20230908,121000,189638000,32900,32900,32900,32900,13
|
|
20230908,120900,189210300,32900,32900,32950,32900,31
|
|
20230908,120800,188189950,32900,32900,32900,32900,7
|
|
20230908,120700,187959650,32900,32900,32900,32900,21
|
|
20230908,120600,187268750,32950,32950,32950,32900,12
|
|
20230908,120500,186873500,32900,32900,32900,32900,14
|
|
20230908,120400,186412900,32900,32900,32900,32900,29
|
|
20230908,120300,185458800,32950,32900,32950,32900,29
|
|
20230908,120200,184504250,32900,32900,32900,32900,15
|
|
20230908,120100,184010750,32900,32950,32950,32900,22
|
|
20230908,120000,183286750,32900,32950,32950,32900,20
|
|
20230908,115900,182628500,32900,32900,32900,32900,15
|
|
20230908,115800,182135000,32950,32900,32950,32900,9
|
|
20230908,115700,181838700,32900,32900,32900,32900,12
|
|
20230908,115600,181443900,32900,32900,32900,32900,22
|
|
20230908,115500,180720100,32950,32900,32950,32900,9
|
|
20230908,115400,180423800,32900,32900,32900,32900,27
|
|
20230908,115300,179535500,32950,32900,32950,32900,17
|
|
20230908,115200,178975750,32900,32900,32900,32900,46
|
|
20230908,115100,177462350,32900,32900,32900,32900,8
|
|
20230908,115000,177199150,32900,32950,32950,32900,26
|
|
20230908,114900,176343350,32900,32900,32900,32900,7
|
|
20230908,114800,176113050,32900,32900,32900,32900,23
|
|
20230908,114700,175356350,32900,32950,32950,32900,75
|
|
20230908,114600,172885650,32950,32900,32950,32900,43
|
|
20230908,114500,171470450,32900,32950,32950,32900,8
|
|
20230908,114400,171207050,32900,32900,32900,32900,140
|
|
20230908,114300,166601050,32950,32900,32950,32900,10
|
|
20230908,114200,166271800,32900,32900,32950,32900,24
|
|
20230908,114100,165482000,32900,32900,32900,32900,13
|
|
20230908,114000,165054300,32900,32900,32950,32900,21
|
|
20230908,113900,164363150,32900,32900,32950,32900,20
|
|
20230908,113800,163704950,32900,32900,32900,32900,14
|
|
20230908,113700,163244350,32900,32950,32950,32900,30
|
|
20230908,113600,162256900,32900,32900,32900,32900,124
|
|
20230908,113500,158177300,32900,32900,32900,32900,14
|
|
20230908,113400,157716700,32900,32900,32950,32900,27
|
|
20230908,113300,156828200,32900,32900,32900,32900,10
|
|
20230908,113200,156499200,32900,32900,32900,32900,31
|
|
20230908,113100,155479300,32900,32850,32900,32850,14
|
|
20230908,113000,155019150,32850,32850,32850,32850,26
|
|
20230908,112900,154165050,32850,32850,32850,32850,17
|
|
20230908,112800,153606600,32900,32850,32900,32850,23
|
|
20230908,112700,152850650,32850,32850,32850,32850,11
|
|
20230908,112600,152489300,32850,32900,32900,32850,14
|
|
20230908,112500,152029200,32850,32900,32950,32850,35
|
|
20230908,112400,150877650,32850,32850,32850,32850,14
|
|
20230908,112300,150417750,32850,32850,32900,32850,100
|
|
20230908,112200,147132550,32850,32850,32850,32850,68
|
|
20230908,112100,144898750,32850,32900,32900,32850,25
|
|
20230908,112000,144077300,32900,32850,32900,32850,26
|
|
20230908,111900,143223000,32850,32850,32850,32850,25
|
|
20230908,111800,142401750,32850,32850,32900,32850,23
|
|
20230908,111700,141645750,32850,32850,32850,32850,16
|
|
20230908,111600,141120150,32850,32850,32850,32850,11
|
|
20230908,111500,140758800,32850,32900,32900,32850,14
|
|
20230908,111400,140298700,32850,32850,32850,32850,13
|
|
20230908,111300,139871650,32850,32850,32850,32850,23
|
|
20230908,111200,139116100,32900,32850,32900,32850,16
|
|
20230908,111100,138590300,32850,32850,32850,32850,40
|
|
20230908,111000,137276300,32850,32800,32850,32800,19
|
|
20230908,110900,136652400,32800,32800,32800,32800,20
|
|
20230908,110800,135996400,32800,32850,32850,32800,18
|
|
20230908,110700,135405800,32800,32800,32850,32800,48
|
|
20230908,110600,133831200,32800,32800,32800,32800,5
|
|
20230908,110500,133667200,32800,32800,32800,32800,28
|
|
20230908,110400,132748800,32850,32800,32850,32800,9
|
|
20230908,110300,132453400,32800,32850,32850,32800,14
|
|
20230908,110200,131993950,32950,32950,32950,32900,35
|
|
20230908,110100,130841200,32950,32950,32950,32900,97
|
|
20230908,110000,127646250,32950,32900,32950,32900,163
|
|
20230908,105900,122280050,32900,32850,32900,32850,56
|
|
20230908,105800,120438750,32750,32750,32800,32750,24
|
|
20230908,105700,119652550,32750,32750,32750,32750,24
|
|
20230908,105600,118866550,32800,32750,32800,32750,18
|
|
20230908,105500,118276850,32750,32800,32800,32750,93
|
|
20230908,105400,115227700,32700,32800,32800,32700,359
|
|
20230908,105300,103482700,32850,32850,32900,32850,180
|
|
20230908,105200,97569500,32850,32850,32850,32850,49
|
|
20230908,105100,95959850,32850,32850,32900,32850,20
|
|
20230908,105000,95302650,32850,32850,32850,32850,13
|
|
20230908,104900,94875600,32850,32850,32850,32850,4
|
|
20230908,104800,94744200,32900,32950,32950,32900,169
|
|
20230908,104700,89183900,32950,32950,32950,32900,47
|
|
20230908,104600,87636000,32900,32950,32950,32900,50
|
|
20230908,104500,85989000,32900,32950,32950,32900,723
|
|
20230908,104400,62166900,32950,32950,32950,32950,16
|
|
20230908,104300,61639700,32950,33000,33000,32950,25
|
|
20230908,104200,60815750,32950,32950,32950,32950,15
|
|
20230908,104100,60321500,32950,32950,32950,32950,13
|
|
20230908,104000,59893150,33050,32950,33050,32950,37
|
|
20230908,103900,58672550,33000,33000,33000,33000,4
|
|
20230908,103800,58540550,33000,32950,33000,32950,32
|
|
20230908,103700,57486000,33000,32950,33000,32950,11
|
|
20230908,103600,57123350,32950,32950,32950,32950,17
|
|
20230908,103500,56563200,32950,32950,33000,32950,42
|
|
20230908,103400,55179100,32950,32950,32950,32950,71
|
|
20230908,103300,52839650,32950,33000,33000,32950,51
|
|
20230908,103200,51156900,33050,33000,33050,33000,13
|
|
20230908,103100,50727450,33000,33000,33000,33000,8
|
|
20230908,103000,50463450,33000,33000,33000,33000,155
|
|
20230908,102900,45348450,33050,33050,33050,33050,4
|
|
20230908,102800,45216250,33000,33050,33050,33000,72
|
|
20230908,102700,42839950,33100,33100,33100,33100,4
|
|
20230908,102600,42707550,33100,33150,33150,33100,60
|
|
20230908,102500,40719800,33150,33150,33150,33150,2
|
|
20230908,102400,40653500,33150,33150,33150,33150,4
|
|
20230908,102300,40520900,33150,33150,33150,33150,5
|
|
20230908,102200,40355150,33100,33100,33100,33100,0
|
|
20230908,102100,40355150,33100,33100,33100,33100,109
|
|
20230908,102000,36747250,33100,33100,33100,33100,0
|
|
20230908,101900,36747250,33100,33050,33100,33050,9
|
|
20230908,101800,36449550,33050,33050,33050,33050,0
|
|
20230908,101700,36449550,33050,33050,33050,33050,0
|
|
20230908,101600,36449550,33050,33050,33050,33050,8
|
|
20230908,101500,36185150,33000,33000,33000,33000,0
|
|
20230908,101400,36185150,33000,32850,33000,32850,188
|
|
20230908,101300,30008750,32850,32800,32850,32800,5
|
|
20230908,101200,29844550,32850,32850,32850,32850,0
|
|
20230908,101100,29844550,32850,32850,32850,32850,57
|
|
20230908,101000,27972100,32800,32800,32800,32800,0
|
|
20230908,100900,27972100,32800,32800,32800,32800,45
|
|
20230908,100800,26496100,32800,32800,32800,32800,91
|
|
20230908,100700,23511300,32800,32800,32800,32800,0
|
|
20230908,100600,23511300,32800,32800,32800,32800,5
|
|
20230908,100500,23347300,32800,32800,32800,32800,4
|
|
20230908,100400,23216100,32800,32800,32800,32800,0
|
|
20230908,100300,23216100,32800,32800,32800,32800,9
|
|
20230908,100200,22920900,32800,32800,32800,32800,0
|
|
20230908,100100,22920900,32800,32800,32800,32800,0
|
|
20230908,100000,22920900,32800,32800,32800,32800,10
|
|
20230908,095900,22592900,32800,32800,32800,32800,0
|
|
20230908,095800,22592900,32800,32800,32800,32800,0
|
|
20230908,095700,22592900,32800,32800,32800,32800,9
|
|
20230908,095600,22297700,32650,32650,32650,32650,0
|
|
20230908,095500,22297700,32650,32650,32650,32650,0
|
|
20230908,095400,22297700,32650,32650,32650,32650,0
|
|
20230908,095300,22297700,32650,32650,32650,32650,50
|
|
20230908,095200,20665200,32650,32700,32700,32650,11
|
|
20230908,095100,20305900,32700,32700,32700,32700,0
|
|
20230908,095000,20305900,32700,32700,32700,32700,0
|
|
20230908,094900,20305900,32700,32700,32700,32700,13
|
|
20230908,094800,19880800,32750,32750,32750,32750,0
|
|
20230908,094700,19880800,32750,32750,32750,32750,4
|
|
20230908,094600,19749800,32800,32800,32800,32800,0
|
|
20230908,094500,19749800,32800,32800,32800,32800,21
|
|
20230908,094400,19061000,32850,32850,32850,32850,0
|
|
20230908,094300,19061000,32850,32850,32850,32850,0
|
|
20230908,094200,19061000,32850,32850,32850,32850,0
|
|
20230908,094100,19061000,32850,32850,32850,32850,0
|
|
20230908,094000,19061000,32850,32850,32850,32850,1
|
|
20230908,093900,19028150,32850,32850,32850,32850,0
|
|
20230908,093800,19028150,32850,32850,32850,32850,0
|
|
20230908,093700,19028150,32850,32850,32850,32850,0
|
|
20230908,093600,19028150,32850,32850,32850,32850,0
|
|
20230908,093500,19028150,32850,32850,32850,32850,0
|
|
20230908,093400,19028150,32850,32850,32850,32850,0
|
|
20230908,093300,19028150,32850,32850,32850,32850,0
|
|
20230908,093200,19028150,32850,32850,32850,32850,0
|
|
20230908,093100,19028150,32850,32850,32850,32850,1
|
|
20230908,093000,18995300,32800,32800,32800,32800,1
|
|
20230908,092900,18962500,32850,32850,32850,32850,0
|
|
20230908,092800,18962500,32850,32850,32850,32850,0
|
|
20230908,092700,18962500,32850,32850,32850,32850,0
|
|
20230908,092600,18962500,32850,32850,32850,32850,0
|
|
20230908,092500,18962500,32850,32850,32850,32850,0
|
|
20230908,092400,18962500,32850,32850,32850,32850,0
|
|
20230908,092300,18962500,32850,32850,32850,32850,0
|
|
20230908,092200,18962500,32850,32850,32850,32850,10
|
|
20230908,092100,18634000,32850,32850,32850,32850,0
|
|
20230908,092000,18634000,32850,32850,32850,32850,0
|
|
20230908,091900,18634000,32850,32850,32850,32850,8
|
|
20230908,091800,18371200,32850,32900,32900,32850,102
|
|
20230908,091700,15020350,33050,33050,33050,33050,0
|
|
20230908,091600,15020350,33050,33050,33050,33050,0
|
|
20230908,091500,15020350,33050,33050,33050,33050,0
|
|
20230908,091400,15020350,33050,33050,33050,33050,14
|
|
20230908,091300,14557650,33150,33150,33150,33150,0
|
|
20230908,091200,14557650,33150,33150,33150,33150,0
|
|
20230908,091100,14557650,33150,33150,33150,33150,5
|
|
20230908,091000,14391900,33150,33150,33150,33150,1
|
|
20230908,090900,14358750,32900,32900,32900,32900,4
|
|
20230908,090800,14227150,32800,32800,32800,32800,0
|
|
20230908,090700,14227150,32800,32800,32800,32800,0
|
|
20230908,090600,14227150,32800,32950,32950,32800,40
|
|
20230908,090500,12910450,33000,33000,33000,33000,10
|
|
20230908,090400,12580450,33000,33000,33000,33000,2
|
|
20230908,090300,12514450,33100,33100,33100,33100,0
|
|
20230908,090200,12514450,33100,33100,33100,33100,100
|
|
20230908,090100,9204450,33200,33200,33200,33200,4
|
|
20230908,090000,9071650,33050,33200,33200,33050,274
|