653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195000,630216100,30150,30150,30150,30150,2193
|
|
20230907,194900,630216100,30150,30150,30150,30150,0
|
|
20230907,194800,630216100,30150,30150,30150,30150,0
|
|
20230907,194700,630216100,30150,30150,30150,30150,0
|
|
20230907,194600,630216100,30150,30150,30150,30150,0
|
|
20230907,194500,630216100,30150,30150,30150,30150,0
|
|
20230907,194400,630216100,30150,30150,30150,30150,0
|
|
20230907,194300,630216100,30150,30150,30150,30150,0
|
|
20230907,194200,630216100,30150,30150,30150,30150,0
|
|
20230907,194100,630216100,30150,30150,30150,30150,0
|
|
20230907,194000,630216100,30150,30150,30150,30150,0
|
|
20230907,193900,630216100,30150,30150,30150,30150,0
|
|
20230907,193800,630216100,30150,30150,30150,30150,0
|
|
20230907,193700,630216100,30150,30150,30150,30150,0
|
|
20230907,193600,630216100,30150,30150,30150,30150,0
|
|
20230907,193500,630216100,30150,30150,30150,30150,0
|
|
20230907,193400,630216100,30150,30150,30150,30150,0
|
|
20230907,193300,630216100,30150,30150,30150,30150,0
|
|
20230907,193200,630216100,30150,30150,30150,30150,0
|
|
20230907,193100,630216100,30150,30150,30150,30150,0
|
|
20230907,193000,630216100,30150,30150,30150,30150,0
|
|
20230907,192900,630216100,30150,30150,30150,30150,0
|
|
20230907,192800,630216100,30150,30150,30150,30150,0
|
|
20230907,192700,630216100,30150,30150,30150,30150,0
|
|
20230907,192600,630216100,30150,30150,30150,30150,0
|
|
20230907,192500,630216100,30150,30150,30150,30150,0
|
|
20230907,192400,630216100,30150,30150,30150,30150,0
|
|
20230907,192300,630216100,30150,30150,30150,30150,0
|
|
20230907,192200,630216100,30150,30150,30150,30150,0
|
|
20230907,192100,630216100,30150,30150,30150,30150,0
|
|
20230907,192000,630216100,30150,30150,30150,30150,2193
|
|
20230907,191900,630216100,30150,30150,30150,30150,0
|
|
20230907,191800,630216100,30150,30150,30150,30150,0
|
|
20230907,191700,630216100,30150,30150,30150,30150,0
|
|
20230907,191600,630216100,30150,30150,30150,30150,0
|
|
20230907,191500,630216100,30150,30150,30150,30150,0
|
|
20230907,191400,630216100,30150,30150,30150,30150,0
|
|
20230907,191300,630216100,30150,30150,30150,30150,0
|
|
20230907,191200,630216100,30150,30150,30150,30150,0
|
|
20230907,191100,630216100,30150,30150,30150,30150,0
|
|
20230907,191000,630216100,30150,30150,30150,30150,0
|
|
20230907,190900,630216100,30150,30150,30150,30150,0
|
|
20230907,190800,630216100,30150,30150,30150,30150,0
|
|
20230907,190700,630216100,30150,30150,30150,30150,0
|
|
20230907,190600,630216100,30150,30150,30150,30150,0
|
|
20230907,190500,630216100,30150,30150,30150,30150,0
|
|
20230907,190400,630216100,30150,30150,30150,30150,0
|
|
20230907,190300,630216100,30150,30150,30150,30150,0
|
|
20230907,190200,630216100,30150,30150,30150,30150,0
|
|
20230907,190100,630216100,30150,30150,30150,30150,0
|
|
20230907,190000,630216100,30150,30150,30150,30150,0
|
|
20230907,185900,630216100,30150,30150,30150,30150,0
|
|
20230907,185800,630216100,30150,30150,30150,30150,0
|
|
20230907,185700,630216100,30150,30150,30150,30150,0
|
|
20230907,185600,630216100,30150,30150,30150,30150,0
|
|
20230907,185500,630216100,30150,30150,30150,30150,0
|
|
20230907,185400,630216100,30150,30150,30150,30150,0
|
|
20230907,185300,630216100,30150,30150,30150,30150,0
|
|
20230907,185200,630216100,30150,30150,30150,30150,0
|
|
20230907,185100,630216100,30150,30150,30150,30150,0
|
|
20230907,185000,630216100,30150,30150,30150,30150,2193
|
|
20230907,184900,630216100,30150,30150,30150,30150,0
|
|
20230907,184800,630216100,30150,30150,30150,30150,0
|
|
20230907,184700,630216100,30150,30150,30150,30150,0
|
|
20230907,184600,630216100,30150,30150,30150,30150,0
|
|
20230907,184500,630216100,30150,30150,30150,30150,0
|
|
20230907,184400,630216100,30150,30150,30150,30150,0
|
|
20230907,184300,630216100,30150,30150,30150,30150,0
|
|
20230907,184200,630216100,30150,30150,30150,30150,0
|
|
20230907,184100,630216100,30150,30150,30150,30150,0
|
|
20230907,184000,630216100,30150,30150,30150,30150,0
|
|
20230907,183900,630216100,30150,30150,30150,30150,0
|
|
20230907,183800,630216100,30150,30150,30150,30150,0
|
|
20230907,183700,630216100,30150,30150,30150,30150,0
|
|
20230907,183600,630216100,30150,30150,30150,30150,0
|
|
20230907,183500,630216100,30150,30150,30150,30150,0
|
|
20230907,183400,630216100,30150,30150,30150,30150,0
|
|
20230907,183300,630216100,30150,30150,30150,30150,0
|
|
20230907,183200,630216100,30150,30150,30150,30150,0
|
|
20230907,183100,630216100,30150,30150,30150,30150,0
|
|
20230907,183000,630216100,30150,30150,30150,30150,0
|
|
20230907,182900,630216100,30150,30150,30150,30150,0
|
|
20230907,182800,630216100,30150,30150,30150,30150,0
|
|
20230907,182700,630216100,30150,30150,30150,30150,0
|
|
20230907,182600,630216100,30150,30150,30150,30150,0
|
|
20230907,182500,630216100,30150,30150,30150,30150,0
|
|
20230907,182400,630216100,30150,30150,30150,30150,0
|
|
20230907,182300,630216100,30150,30150,30150,30150,0
|
|
20230907,182200,630216100,30150,30150,30150,30150,0
|
|
20230907,182100,630216100,30150,30150,30150,30150,0
|
|
20230907,182000,630216100,30150,30150,30150,30150,2193
|
|
20230907,181900,630216100,30150,30150,30150,30150,0
|
|
20230907,181800,630216100,30150,30150,30150,30150,0
|
|
20230907,181700,630216100,30150,30150,30150,30150,0
|
|
20230907,181600,630216100,30150,30150,30150,30150,0
|
|
20230907,181500,630216100,30150,30150,30150,30150,0
|
|
20230907,181400,630216100,30150,30150,30150,30150,0
|
|
20230907,181300,630216100,30150,30150,30150,30150,0
|
|
20230907,181200,630216100,30150,30150,30150,30150,0
|
|
20230907,181100,630216100,30150,30150,30150,30150,0
|
|
20230907,181000,630216100,30150,30150,30150,30150,0
|
|
20230907,180900,630216100,30150,30150,30150,30150,0
|
|
20230907,180800,630216100,30150,30150,30150,30150,0
|
|
20230907,180700,630216100,30150,30150,30150,30150,0
|
|
20230907,180600,630216100,30150,30150,30150,30150,0
|
|
20230907,180500,630216100,30150,30150,30150,30150,0
|
|
20230907,180400,630216100,30150,30150,30150,30150,0
|
|
20230907,180300,630216100,30150,30150,30150,30150,0
|
|
20230907,180200,630216100,30150,30150,30150,30150,0
|
|
20230907,180100,630216100,30150,30150,30150,30150,0
|
|
20230907,180000,630216100,30150,30150,30150,30150,0
|
|
20230907,175900,630216100,30150,30150,30150,30150,0
|
|
20230907,175800,630216100,30150,30150,30150,30150,0
|
|
20230907,175700,630216100,30150,30150,30150,30150,0
|
|
20230907,175600,630216100,30150,30150,30150,30150,0
|
|
20230907,175500,630216100,30150,30150,30150,30150,0
|
|
20230907,175400,630216100,30150,30150,30150,30150,0
|
|
20230907,175300,630216100,30150,30150,30150,30150,0
|
|
20230907,175200,630216100,30150,30150,30150,30150,0
|
|
20230907,175100,630216100,30150,30150,30150,30150,0
|
|
20230907,175000,630216100,30150,30150,30150,30150,2193
|
|
20230907,174900,630216100,30150,30150,30150,30150,0
|
|
20230907,174800,630216100,30150,30150,30150,30150,0
|
|
20230907,174700,630216100,30150,30150,30150,30150,0
|
|
20230907,174600,630216100,30150,30150,30150,30150,0
|
|
20230907,174500,630216100,30150,30150,30150,30150,0
|
|
20230907,174400,630216100,30150,30150,30150,30150,0
|
|
20230907,174300,630216100,30150,30150,30150,30150,0
|
|
20230907,174200,630216100,30150,30150,30150,30150,0
|
|
20230907,174100,630216100,30150,30150,30150,30150,0
|
|
20230907,174000,630216100,30150,30150,30150,30150,0
|
|
20230907,173900,630216100,30150,30150,30150,30150,0
|
|
20230907,173800,630216100,30150,30150,30150,30150,0
|
|
20230907,173700,630216100,30150,30150,30150,30150,0
|
|
20230907,173600,630216100,30150,30150,30150,30150,0
|
|
20230907,173500,630216100,30150,30150,30150,30150,0
|
|
20230907,173400,630216100,30150,30150,30150,30150,0
|
|
20230907,173300,630216100,30150,30150,30150,30150,0
|
|
20230907,173200,630216100,30150,30150,30150,30150,0
|
|
20230907,173100,630216100,30150,30150,30150,30150,0
|
|
20230907,173000,630216100,30150,30150,30150,30150,0
|
|
20230907,172900,630216100,30150,30150,30150,30150,0
|
|
20230907,172800,630216100,30150,30150,30150,30150,0
|
|
20230907,172700,630216100,30150,30150,30150,30150,0
|
|
20230907,172600,630216100,30150,30150,30150,30150,0
|
|
20230907,172500,630216100,30150,30150,30150,30150,0
|
|
20230907,172400,630216100,30150,30150,30150,30150,0
|
|
20230907,172300,630216100,30150,30150,30150,30150,0
|
|
20230907,172200,630216100,30150,30150,30150,30150,0
|
|
20230907,172100,630216100,30150,30150,30150,30150,0
|
|
20230907,172000,630216100,30150,30150,30150,30150,2193
|
|
20230907,171900,630216100,30150,30150,30150,30150,0
|
|
20230907,171800,630216100,30150,30150,30150,30150,0
|
|
20230907,171700,630216100,30150,30150,30150,30150,0
|
|
20230907,171600,630216100,30150,30150,30150,30150,0
|
|
20230907,171500,630216100,30150,30150,30150,30150,0
|
|
20230907,171400,630216100,30150,30150,30150,30150,0
|
|
20230907,171300,630216100,30150,30150,30150,30150,0
|
|
20230907,171200,630216100,30150,30150,30150,30150,0
|
|
20230907,171100,630216100,30150,30150,30150,30150,0
|
|
20230907,171000,630216100,30150,30150,30150,30150,0
|
|
20230907,170900,630216100,30150,30150,30150,30150,0
|
|
20230907,170800,630216100,30150,30150,30150,30150,0
|
|
20230907,170700,630216100,30150,30150,30150,30150,0
|
|
20230907,170600,630216100,30150,30150,30150,30150,0
|
|
20230907,170500,630216100,30150,30150,30150,30150,0
|
|
20230907,170400,630216100,30150,30150,30150,30150,0
|
|
20230907,170300,630216100,30150,30150,30150,30150,0
|
|
20230907,170200,630216100,30150,30150,30150,30150,0
|
|
20230907,170100,630216100,30150,30150,30150,30150,0
|
|
20230907,170000,630216100,30150,30150,30150,30150,0
|
|
20230907,165900,630216100,30150,30150,30150,30150,0
|
|
20230907,165800,630216100,30150,30150,30150,30150,0
|
|
20230907,165700,630216100,30150,30150,30150,30150,0
|
|
20230907,165600,630216100,30150,30150,30150,30150,0
|
|
20230907,165500,630216100,30150,30150,30150,30150,0
|
|
20230907,165400,630216100,30150,30150,30150,30150,0
|
|
20230907,165300,630216100,30150,30150,30150,30150,0
|
|
20230907,165200,630216100,30150,30150,30150,30150,0
|
|
20230907,165100,630216100,30150,30150,30150,30150,0
|
|
20230907,165000,630216100,30150,30150,30150,30150,2193
|
|
20230907,164900,630216100,30150,30150,30150,30150,0
|
|
20230907,164800,630216100,30150,30150,30150,30150,0
|
|
20230907,164700,630216100,30150,30150,30150,30150,0
|
|
20230907,164600,630216100,30150,30150,30150,30150,0
|
|
20230907,164500,630216100,30150,30150,30150,30150,0
|
|
20230907,164400,630216100,30150,30150,30150,30150,0
|
|
20230907,164300,630216100,30150,30150,30150,30150,0
|
|
20230907,164200,630216100,30150,30150,30150,30150,0
|
|
20230907,164100,630216100,30150,30150,30150,30150,0
|
|
20230907,164000,630216100,30150,30150,30150,30150,0
|
|
20230907,163900,630216100,30150,30150,30150,30150,0
|
|
20230907,163800,630216100,30150,30150,30150,30150,0
|
|
20230907,163700,630216100,30150,30150,30150,30150,0
|
|
20230907,163600,630216100,30150,30150,30150,30150,0
|
|
20230907,163500,630216100,30150,30150,30150,30150,0
|
|
20230907,163400,630216100,30150,30150,30150,30150,0
|
|
20230907,163300,630216100,30150,30150,30150,30150,0
|
|
20230907,163200,630216100,30150,30150,30150,30150,0
|
|
20230907,163100,630216100,30150,30150,30150,30150,0
|
|
20230907,163000,630216100,30150,30150,30150,30150,0
|
|
20230907,162900,630216100,30150,30150,30150,30150,0
|
|
20230907,162800,630216100,30150,30150,30150,30150,0
|
|
20230907,162700,630216100,30150,30150,30150,30150,0
|
|
20230907,162600,630216100,30150,30150,30150,30150,0
|
|
20230907,162500,630216100,30150,30150,30150,30150,0
|
|
20230907,162400,630216100,30150,30150,30150,30150,0
|
|
20230907,162300,630216100,30150,30150,30150,30150,0
|
|
20230907,162200,630216100,30150,30150,30150,30150,0
|
|
20230907,162100,630216100,30150,30150,30150,30150,0
|
|
20230907,162000,630216100,30150,30150,30150,30150,2193
|
|
20230907,161900,630216100,30150,30150,30150,30150,0
|
|
20230907,161800,630216100,30150,30150,30150,30150,0
|
|
20230907,161700,630216100,30150,30150,30150,30150,0
|
|
20230907,161600,630216100,30150,30150,30150,30150,0
|
|
20230907,161500,630216100,30150,30150,30150,30150,0
|
|
20230907,161400,630216100,30150,30150,30150,30150,0
|
|
20230907,161300,630216100,30150,30150,30150,30150,0
|
|
20230907,161200,630216100,30150,30150,30150,30150,0
|
|
20230907,161100,630216100,30150,30150,30150,30150,0
|
|
20230907,161000,630216100,30150,30150,30150,30150,0
|
|
20230907,160900,630216100,30150,30150,30150,30150,0
|
|
20230907,160800,630216100,30150,30150,30150,30150,0
|
|
20230907,160700,630216100,30150,30150,30150,30150,0
|
|
20230907,160600,630216100,30150,30150,30150,30150,0
|
|
20230907,160500,630216100,30150,30150,30150,30150,0
|
|
20230907,160400,630216100,30150,30150,30150,30150,0
|
|
20230907,160300,630216100,30150,30150,30150,30150,0
|
|
20230907,160200,630216100,30150,30150,30150,30150,0
|
|
20230907,160100,630216100,30150,30150,30150,30150,0
|
|
20230907,160000,630216100,30150,30150,30150,30150,0
|
|
20230907,155900,630216100,30150,30150,30150,30150,0
|
|
20230907,155800,630216100,30150,30150,30150,30150,0
|
|
20230907,155700,630216100,30150,30150,30150,30150,0
|
|
20230907,155600,630216100,30150,30150,30150,30150,0
|
|
20230907,155500,630216100,30150,30150,30150,30150,0
|
|
20230907,155400,630216100,30150,30150,30150,30150,0
|
|
20230907,155300,630216100,30150,30150,30150,30150,0
|
|
20230907,155200,630216100,30150,30150,30150,30150,0
|
|
20230907,155100,630216100,30150,30150,30150,30150,0
|
|
20230907,155000,630216100,30150,30150,30150,30150,2193
|
|
20230907,154900,630216100,30150,30150,30150,30150,0
|
|
20230907,154800,630216100,30150,30150,30150,30150,0
|
|
20230907,154700,630216100,30150,30150,30150,30150,0
|
|
20230907,154600,630216100,30150,30150,30150,30150,0
|
|
20230907,154500,630216100,30150,30150,30150,30150,0
|
|
20230907,154400,630216100,30150,30150,30150,30150,0
|
|
20230907,154300,630216100,30150,30150,30150,30150,0
|
|
20230907,154200,630216100,30150,30150,30150,30150,0
|
|
20230907,154100,630216100,30150,30150,30150,30150,0
|
|
20230907,154000,630216100,30150,30150,30150,30150,0
|
|
20230907,153900,630216100,30150,30150,30150,30150,0
|
|
20230907,153800,630216100,30150,30150,30150,30150,0
|
|
20230907,153700,630216100,30150,30150,30150,30150,0
|
|
20230907,153600,630216100,30150,30150,30150,30150,0
|
|
20230907,153500,630216100,30150,30150,30150,30150,0
|
|
20230907,153400,630216100,30150,30150,30150,30150,0
|
|
20230907,153300,630216100,30150,30150,30150,30150,0
|
|
20230907,153200,630216100,30150,30150,30150,30150,0
|
|
20230907,153100,630216100,30150,30150,30150,30150,0
|
|
20230907,153000,630216100,30150,30150,30150,30150,2193
|
|
20230907,152900,564097150,30300,30300,30300,30300,0
|
|
20230907,152800,564097150,30300,30300,30300,30300,0
|
|
20230907,152700,564097150,30300,30300,30300,30300,0
|
|
20230907,152600,564097150,30300,30300,30300,30300,0
|
|
20230907,152500,564097150,30300,30300,30300,30300,0
|
|
20230907,152400,564097150,30300,30300,30300,30300,0
|
|
20230907,152300,564097150,30300,30300,30300,30300,0
|
|
20230907,152200,564097150,30300,30300,30300,30300,0
|
|
20230907,152100,564097150,30300,30300,30300,30300,0
|
|
20230907,152000,564097150,30300,30300,30300,30300,0
|
|
20230907,151900,564097150,30300,30300,30300,30250,11
|
|
20230907,151800,563764000,30300,30300,30300,30300,0
|
|
20230907,151700,563764000,30300,30300,30300,30300,6
|
|
20230907,151600,563582200,30300,30300,30300,30300,5
|
|
20230907,151500,563430700,30300,30300,30300,30300,0
|
|
20230907,151400,563430700,30300,30300,30300,30300,0
|
|
20230907,151300,563430700,30300,30300,30300,30300,135
|
|
20230907,151200,559340200,30300,30300,30300,30300,0
|
|
20230907,151100,559340200,30300,30300,30300,30200,54
|
|
20230907,151000,557709200,30200,30200,30200,30200,1
|
|
20230907,150900,557679000,30250,30300,30300,30250,2
|
|
20230907,150800,557618450,30250,30250,30250,30250,100
|
|
20230907,150700,554593450,30250,30250,30250,30250,0
|
|
20230907,150600,554593450,30250,30250,30250,30250,0
|
|
20230907,150500,554593450,30250,30250,30250,30250,0
|
|
20230907,150400,554593450,30250,30250,30250,30250,3
|
|
20230907,150300,554502700,30250,30250,30250,30250,1
|
|
20230907,150200,554472450,30200,30250,30250,30200,4
|
|
20230907,150100,554351600,30200,30250,30250,30200,7
|
|
20230907,150000,554140000,30250,30250,30250,30250,0
|
|
20230907,145900,554140000,30250,30250,30250,30250,0
|
|
20230907,145800,554140000,30250,30250,30250,30250,9
|
|
20230907,145700,553867750,30250,30250,30250,30250,5
|
|
20230907,145600,553716500,30250,30250,30250,30250,1
|
|
20230907,145500,553686250,30200,30200,30200,30200,16
|
|
20230907,145400,553203050,30250,30200,30250,30200,119
|
|
20230907,145300,549604100,30200,30200,30200,30200,0
|
|
20230907,145200,549604100,30200,30200,30200,30200,7
|
|
20230907,145100,549392700,30150,30150,30150,30150,6
|
|
20230907,145000,549211800,30200,30200,30200,30200,1
|
|
20230907,144900,549181600,30200,30200,30200,30200,10
|
|
20230907,144800,548879600,30200,30200,30200,30200,0
|
|
20230907,144700,548879600,30200,30200,30200,30200,4
|
|
20230907,144600,548758800,30200,30200,30200,30200,0
|
|
20230907,144500,548758800,30200,30200,30200,30200,2
|
|
20230907,144400,548698400,30200,30200,30200,30200,0
|
|
20230907,144300,548698400,30200,30200,30200,30200,0
|
|
20230907,144200,548698400,30200,30200,30200,30200,0
|
|
20230907,144100,548698400,30200,30200,30200,30200,26
|
|
20230907,144000,547913200,30200,30200,30200,30200,0
|
|
20230907,143900,547913200,30200,30200,30200,30200,0
|
|
20230907,143800,547913200,30200,30200,30200,30200,10
|
|
20230907,143700,547611200,30200,30200,30200,30200,40
|
|
20230907,143600,546403200,30200,30250,30250,30200,4
|
|
20230907,143500,546282250,30250,30250,30250,30250,6
|
|
20230907,143400,546100750,30250,30250,30250,30250,0
|
|
20230907,143300,546100750,30250,30250,30250,30250,0
|
|
20230907,143200,546100750,30250,30250,30250,30250,0
|
|
20230907,143100,546100750,30250,30250,30250,30250,12
|
|
20230907,143000,545737750,30250,30250,30250,30250,0
|
|
20230907,142900,545737750,30250,30250,30250,30250,1
|
|
20230907,142800,545707500,30150,30200,30200,30150,100
|
|
20230907,142700,542692350,30250,30200,30250,30150,132
|
|
20230907,142600,538707450,30150,30200,30200,30150,65
|
|
20230907,142500,536745800,30150,30200,30200,30150,42
|
|
20230907,142400,535479250,30200,30250,30250,30150,1339
|
|
20230907,142300,495053900,30250,30250,30250,30250,0
|
|
20230907,142200,495053900,30250,30250,30250,30250,15
|
|
20230907,142100,494600150,30350,30350,30350,30350,0
|
|
20230907,142000,494600150,30350,30350,30350,30350,0
|
|
20230907,141900,494600150,30350,30350,30350,30350,15
|
|
20230907,141800,494144900,30300,30350,30350,30300,7
|
|
20230907,141700,493932750,30350,30350,30350,30350,0
|
|
20230907,141600,493932750,30350,30450,30450,30350,35
|
|
20230907,141500,492870400,30300,30300,30350,30200,316
|
|
20230907,141400,483305350,30550,30300,30550,30300,250
|
|
20230907,141300,475721500,30300,30250,30300,30250,250
|
|
20230907,141200,468156500,30250,30250,30250,30250,0
|
|
20230907,141100,468156500,30250,30250,30250,30250,0
|
|
20230907,141000,468156500,30250,30250,30250,30250,0
|
|
20230907,140900,468156500,30250,30250,30250,30250,2
|
|
20230907,140800,468096000,30250,30250,30250,30250,157
|
|
20230907,140700,463346750,30250,30250,30250,30250,0
|
|
20230907,140600,463346750,30250,30250,30250,30250,0
|
|
20230907,140500,463346750,30250,30250,30250,30250,0
|
|
20230907,140400,463346750,30250,30250,30250,30250,0
|
|
20230907,140300,463346750,30250,30200,30250,30200,158
|
|
20230907,140200,458569300,30250,30250,30250,30250,230
|
|
20230907,140100,451611800,30250,30250,30250,30250,11
|
|
20230907,140000,451279050,30250,30250,30250,30250,1
|
|
20230907,135900,451248800,30300,30300,30300,30300,1
|
|
20230907,135800,451218500,30300,30300,30300,30300,1
|
|
20230907,135700,451188200,30250,30250,30250,30250,30
|
|
20230907,135600,450280700,30250,30300,30300,30250,43
|
|
20230907,135500,448977850,30250,30250,30250,30250,0
|
|
20230907,135400,448977850,30250,30250,30250,30250,0
|
|
20230907,135300,448977850,30250,30250,30250,30250,0
|
|
20230907,135200,448977850,30250,30250,30250,30250,222
|
|
20230907,135100,442262350,30250,30250,30250,30250,10
|
|
20230907,135000,441959850,30200,30200,30200,30200,0
|
|
20230907,134900,441959850,30200,30250,30250,30200,45
|
|
20230907,134800,440600350,30200,30250,30250,30200,157
|
|
20230907,134700,435851500,30300,30300,30300,30300,2
|
|
20230907,134600,435790900,30250,30250,30250,30250,0
|
|
20230907,134500,435790900,30250,30250,30250,30250,16
|
|
20230907,134400,435306900,30250,30250,30250,30250,48
|
|
20230907,134300,433854900,30250,30250,30250,30250,89
|
|
20230907,134200,431162650,30200,30200,30200,30200,0
|
|
20230907,134100,431162650,30200,30200,30200,30200,0
|
|
20230907,134000,431162650,30200,30200,30200,30200,0
|
|
20230907,133900,431162650,30200,30200,30200,30200,0
|
|
20230907,133800,431162650,30200,30200,30200,30200,29
|
|
20230907,133700,430286850,30200,30200,30200,30200,225
|
|
20230907,133600,423491850,30200,30200,30200,30200,38
|
|
20230907,133500,422344250,30200,30200,30200,30200,0
|
|
20230907,133400,422344250,30200,30300,30300,30200,603
|
|
20230907,133300,404109000,30300,30300,30300,30300,0
|
|
20230907,133200,404109000,30300,30300,30300,30300,0
|
|
20230907,133100,404109000,30300,30300,30300,30300,20
|
|
20230907,133000,403503000,30300,30300,30300,30300,8
|
|
20230907,132900,403260600,30400,30400,30400,30400,6
|
|
20230907,132800,403078200,30300,30300,30300,30300,0
|
|
20230907,132700,403078200,30300,30300,30300,30300,50
|
|
20230907,132600,401563200,30250,30250,30250,30250,0
|
|
20230907,132500,401563200,30250,30250,30250,30250,0
|
|
20230907,132400,401563200,30250,30250,30250,30250,0
|
|
20230907,132300,401563200,30250,30250,30250,30250,0
|
|
20230907,132200,401563200,30250,30300,30300,30250,590
|
|
20230907,132100,383714100,30250,30300,30300,30250,3
|
|
20230907,132000,383623300,30250,30350,30350,30250,430
|
|
20230907,131900,370591900,30350,30350,30350,30350,0
|
|
20230907,131800,370591900,30350,30350,30350,30350,0
|
|
20230907,131700,370591900,30350,30350,30350,30350,101
|
|
20230907,131600,367526550,30350,30350,30350,30350,0
|
|
20230907,131500,367526550,30350,30350,30350,30350,208
|
|
20230907,131400,361213750,30350,30350,30350,30350,104
|
|
20230907,131300,358057350,30350,30350,30350,30350,1
|
|
20230907,131200,358027000,30400,30400,30400,30400,267
|
|
20230907,131100,349910200,30400,30450,30450,30400,93
|
|
20230907,131000,347078400,30450,30450,30450,30450,0
|
|
20230907,130900,347078400,30450,30450,30450,30450,1
|
|
20230907,130800,347047950,30500,30500,30500,30500,0
|
|
20230907,130700,347047950,30500,30500,30500,30500,0
|
|
20230907,130600,347047950,30500,30550,30550,30500,460
|
|
20230907,130500,333016750,30550,30550,30550,30550,68
|
|
20230907,130400,330939350,30550,30550,30550,30550,0
|
|
20230907,130300,330939350,30550,30600,30600,30550,130
|
|
20230907,130200,326966350,30550,30550,30550,30550,0
|
|
20230907,130100,326966350,30550,30550,30550,30550,0
|
|
20230907,130000,326966350,30550,30550,30550,30550,0
|
|
20230907,125900,326966350,30550,30550,30550,30550,0
|
|
20230907,125800,326966350,30550,30550,30550,30550,0
|
|
20230907,125700,326966350,30550,30550,30550,30550,0
|
|
20230907,125600,326966350,30550,30550,30550,30550,0
|
|
20230907,125500,326966350,30550,30550,30550,30550,0
|
|
20230907,125400,326966350,30550,30550,30550,30550,0
|
|
20230907,125300,326966350,30550,30550,30550,30550,1
|
|
20230907,125200,326935800,30600,30600,30600,30600,0
|
|
20230907,125100,326935800,30600,30600,30600,30600,1
|
|
20230907,125000,326905200,30600,30600,30600,30600,0
|
|
20230907,124900,326905200,30600,30600,30600,30600,6
|
|
20230907,124800,326721600,30550,30550,30550,30550,0
|
|
20230907,124700,326721600,30550,30550,30550,30550,0
|
|
20230907,124600,326721600,30550,30550,30550,30550,0
|
|
20230907,124500,326721600,30550,30550,30550,30550,1
|
|
20230907,124400,326691050,30600,30600,30600,30600,0
|
|
20230907,124300,326691050,30600,30600,30600,30600,0
|
|
20230907,124200,326691050,30600,30600,30600,30600,0
|
|
20230907,124100,326691050,30600,30550,30600,30550,80
|
|
20230907,124000,324244550,30550,30550,30550,30550,79
|
|
20230907,123900,321831100,30500,30500,30500,30500,0
|
|
20230907,123800,321831100,30500,30500,30500,30500,190
|
|
20230907,123700,316036100,30500,30500,30500,30500,0
|
|
20230907,123600,316036100,30500,30500,30500,30500,53
|
|
20230907,123500,314419600,30500,30550,30550,30500,128
|
|
20230907,123400,310512600,30500,30500,30500,30500,0
|
|
20230907,123300,310512600,30500,30500,30500,30500,0
|
|
20230907,123200,310512600,30500,30500,30500,30500,0
|
|
20230907,123100,310512600,30500,30500,30500,30500,0
|
|
20230907,123000,310512600,30500,30550,30550,30500,300
|
|
20230907,122900,301348450,30550,30550,30550,30550,0
|
|
20230907,122800,301348450,30550,30550,30550,30550,0
|
|
20230907,122700,301348450,30550,30550,30550,30550,6
|
|
20230907,122600,301165150,30550,30550,30550,30550,0
|
|
20230907,122500,301165150,30550,30550,30550,30550,151
|
|
20230907,122400,296552100,30550,30550,30550,30550,0
|
|
20230907,122300,296552100,30550,30550,30550,30550,3
|
|
20230907,122200,296460450,30600,30600,30600,30600,2
|
|
20230907,122100,296399250,30550,30550,30550,30550,43
|
|
20230907,122000,295085600,30550,30550,30550,30550,0
|
|
20230907,121900,295085600,30550,30550,30550,30550,0
|
|
20230907,121800,295085600,30550,30600,30600,30550,44
|
|
20230907,121700,293739650,30600,30600,30600,30600,15
|
|
20230907,121600,293280650,30650,30650,30650,30650,0
|
|
20230907,121500,293280650,30650,30650,30650,30650,0
|
|
20230907,121400,293280650,30650,30650,30650,30650,2
|
|
20230907,121300,293219350,30600,30600,30600,30600,50
|
|
20230907,121200,291689350,30600,30600,30600,30600,0
|
|
20230907,121100,291689350,30600,30600,30600,30600,0
|
|
20230907,121000,291689350,30600,30600,30600,30600,0
|
|
20230907,120900,291689350,30600,30600,30600,30600,0
|
|
20230907,120800,291689350,30600,30600,30600,30600,6
|
|
20230907,120700,291505750,30550,30550,30550,30550,53
|
|
20230907,120600,289886600,30550,30550,30550,30550,0
|
|
20230907,120500,289886600,30550,30550,30550,30550,23
|
|
20230907,120400,289183950,30600,30600,30600,30600,0
|
|
20230907,120300,289183950,30600,30600,30600,30600,0
|
|
20230907,120200,289183950,30600,30600,30600,30600,0
|
|
20230907,120100,289183950,30600,30600,30600,30600,1
|
|
20230907,120000,289153350,30600,30600,30600,30600,0
|
|
20230907,115900,289153350,30600,30600,30600,30600,0
|
|
20230907,115800,289153350,30600,30600,30600,30600,2
|
|
20230907,115700,289092150,30550,30550,30550,30550,184
|
|
20230907,115600,283470950,30450,30450,30450,30450,0
|
|
20230907,115500,283470950,30450,30450,30450,30450,1
|
|
20230907,115400,283440500,30350,30350,30350,30350,0
|
|
20230907,115300,283440500,30350,30350,30350,30350,0
|
|
20230907,115200,283440500,30350,30350,30350,30350,0
|
|
20230907,115100,283440500,30350,30350,30350,30350,0
|
|
20230907,115000,283440500,30350,30550,30550,30300,1053
|
|
20230907,114900,251450800,30550,30550,30600,30500,103
|
|
20230907,114800,248306300,30550,30600,30600,30550,6
|
|
20230907,114700,248122750,30600,30600,30600,30600,382
|
|
20230907,114600,236433550,30600,30600,30600,30600,0
|
|
20230907,114500,236433550,30600,30600,30600,30600,0
|
|
20230907,114400,236433550,30600,30600,30600,30600,0
|
|
20230907,114300,236433550,30600,30600,30600,30600,0
|
|
20230907,114200,236433550,30600,30600,30600,30600,0
|
|
20230907,114100,236433550,30600,30600,30600,30600,0
|
|
20230907,114000,236433550,30600,30600,30600,30600,0
|
|
20230907,113900,236433550,30600,30600,30600,30600,30
|
|
20230907,113800,235515550,30600,30600,30600,30600,0
|
|
20230907,113700,235515550,30600,30600,30600,30600,50
|
|
20230907,113600,233985550,30550,30550,30550,30550,2
|
|
20230907,113500,233924450,30550,30550,30550,30550,0
|
|
20230907,113400,233924450,30550,30550,30550,30550,5
|
|
20230907,113300,233771700,30550,30550,30550,30550,10
|
|
20230907,113200,233466200,30500,30500,30500,30500,0
|
|
20230907,113100,233466200,30500,30500,30500,30500,0
|
|
20230907,113000,233466200,30500,30500,30500,30500,74
|
|
20230907,112900,231209200,30500,30500,30500,30500,0
|
|
20230907,112800,231209200,30500,30500,30500,30500,0
|
|
20230907,112700,231209200,30500,30500,30500,30500,60
|
|
20230907,112600,229379200,30500,30500,30500,30500,27
|
|
20230907,112500,228555700,30500,30550,30550,30500,4
|
|
20230907,112400,228433650,30550,30550,30550,30550,0
|
|
20230907,112300,228433650,30550,30550,30550,30550,0
|
|
20230907,112200,228433650,30550,30550,30550,30550,1
|
|
20230907,112100,228403100,30550,30550,30550,30550,3
|
|
20230907,112000,228311450,30500,30500,30500,30500,0
|
|
20230907,111900,228311450,30500,30500,30500,30500,11
|
|
20230907,111800,227975950,30550,30550,30550,30500,142
|
|
20230907,111700,223641450,30550,30550,30550,30550,7
|
|
20230907,111600,223427600,30550,30550,30550,30550,41
|
|
20230907,111500,222175050,30550,30550,30550,30550,30
|
|
20230907,111400,221258550,30550,30550,30550,30550,0
|
|
20230907,111300,221258550,30550,30550,30550,30550,0
|
|
20230907,111200,221258550,30550,30550,30550,30550,7
|
|
20230907,111100,221044700,30550,30550,30550,30550,0
|
|
20230907,111000,221044700,30550,30550,30550,30550,0
|
|
20230907,110900,221044700,30550,30550,30550,30550,98
|
|
20230907,110800,218050800,30550,30550,30550,30550,0
|
|
20230907,110700,218050800,30550,30550,30550,30550,1
|
|
20230907,110600,218020250,30600,30600,30600,30600,0
|
|
20230907,110500,218020250,30600,30600,30600,30600,1
|
|
20230907,110400,217989650,30650,30650,30650,30650,0
|
|
20230907,110300,217989650,30650,30650,30650,30650,0
|
|
20230907,110200,217989650,30650,30650,30650,30650,0
|
|
20230907,110100,217989650,30650,30650,30650,30650,0
|
|
20230907,110000,217989650,30650,30550,30650,30450,768
|
|
20230907,105900,194559850,30550,30550,30550,30550,0
|
|
20230907,105800,194559850,30550,30550,30550,30550,15
|
|
20230907,105700,194101600,30550,30550,30550,30550,1
|
|
20230907,105600,194071050,30550,30550,30550,30550,20
|
|
20230907,105500,193460050,30550,30600,30600,30550,96
|
|
20230907,105400,190523700,30650,30650,30650,30650,0
|
|
20230907,105300,190523700,30650,30650,30650,30650,0
|
|
20230907,105200,190523700,30650,30650,30650,30650,1
|
|
20230907,105100,190493050,30650,30600,30650,30600,133
|
|
20230907,105000,186422800,30550,30550,30550,30550,299
|
|
20230907,104900,177288350,30600,30600,30600,30600,0
|
|
20230907,104800,177288350,30600,30600,30600,30600,98
|
|
20230907,104700,174289550,30650,30650,30650,30650,9
|
|
20230907,104600,174013700,30700,30650,30700,30650,337
|
|
20230907,104500,163683550,30700,30700,30700,30700,65
|
|
20230907,104400,161688050,30700,30750,30750,30700,449
|
|
20230907,104300,147888000,30800,30800,30800,30800,0
|
|
20230907,104200,147888000,30800,30800,30800,30800,0
|
|
20230907,104100,147888000,30800,30800,30800,30800,0
|
|
20230907,104000,147888000,30800,30800,30800,30800,0
|
|
20230907,103900,147888000,30800,30800,30800,30800,2
|
|
20230907,103800,147826400,30800,30800,30800,30800,0
|
|
20230907,103700,147826400,30800,30800,30800,30800,0
|
|
20230907,103600,147826400,30800,30800,30800,30800,1
|
|
20230907,103500,147795600,30750,30750,30750,30750,6
|
|
20230907,103400,147611100,30750,30750,30750,30750,0
|
|
20230907,103300,147611100,30750,30750,30750,30750,0
|
|
20230907,103200,147611100,30750,30750,30750,30750,1
|
|
20230907,103100,147580350,30750,30750,30750,30750,0
|
|
20230907,103000,147580350,30750,30800,30800,30750,76
|
|
20230907,102900,145242100,30800,30800,30800,30800,23
|
|
20230907,102800,144533700,30850,30850,30850,30850,19
|
|
20230907,102700,143947550,30850,30850,30850,30850,5
|
|
20230907,102600,143793300,30900,30900,30900,30900,2
|
|
20230907,102500,143731500,30900,30900,30900,30900,0
|
|
20230907,102400,143731500,30900,30900,30900,30900,7
|
|
20230907,102300,143515200,30900,30900,30900,30900,0
|
|
20230907,102200,143515200,30900,30900,30900,30900,10
|
|
20230907,102100,143206200,30950,30950,30950,30950,0
|
|
20230907,102000,143206200,30950,30950,30950,30950,0
|
|
20230907,101900,143206200,30950,30950,30950,30950,5
|
|
20230907,101800,143051450,30850,30850,30850,30850,10
|
|
20230907,101700,142742950,30850,30850,30850,30850,1
|
|
20230907,101600,142712100,30850,30850,30850,30850,2
|
|
20230907,101500,142650400,30850,30850,30850,30850,5
|
|
20230907,101400,142496150,30800,30800,30800,30750,156
|
|
20230907,101300,137691400,30800,30800,30800,30800,2
|
|
20230907,101200,137629800,30800,30800,30800,30800,0
|
|
20230907,101100,137629800,30800,30800,30800,30800,0
|
|
20230907,101000,137629800,30800,30850,30850,30800,200
|
|
20230907,100900,131467950,30800,30800,30800,30800,0
|
|
20230907,100800,131467950,30800,30800,30800,30800,0
|
|
20230907,100700,131467950,30800,30800,30800,30700,209
|
|
20230907,100600,125033750,30700,30700,30700,30700,0
|
|
20230907,100500,125033750,30700,30800,30800,30700,243
|
|
20230907,100400,117560150,30800,30800,30800,30800,1
|
|
20230907,100300,117529350,30800,30900,30900,30800,262
|
|
20230907,100200,109451600,30900,30850,30900,30850,44
|
|
20230907,100100,108093650,30850,30850,30850,30850,380
|
|
20230907,100000,96370650,30850,30950,30950,30850,10
|
|
20230907,095900,96062050,30850,30850,30850,30850,0
|
|
20230907,095800,96062050,30850,30850,30850,30850,10
|
|
20230907,095700,95753550,30850,30850,30850,30850,15
|
|
20230907,095600,95290800,30850,30800,30850,30800,77
|
|
20230907,095500,92918300,30800,30900,30900,30800,59
|
|
20230907,095400,91098750,30850,30850,30850,30850,91
|
|
20230907,095300,88291400,30900,30900,30900,30900,1
|
|
20230907,095200,88260500,30900,30900,30900,30900,10
|
|
20230907,095100,87951500,30900,30900,30900,30900,6
|
|
20230907,095000,87766100,30900,30900,30900,30850,149
|
|
20230907,094900,83166250,30900,30900,30900,30900,0
|
|
20230907,094800,83166250,30900,30900,30900,30900,0
|
|
20230907,094700,83166250,30900,30900,30900,30900,81
|
|
20230907,094600,80663350,30950,30950,30950,30950,0
|
|
20230907,094500,80663350,30950,30950,30950,30950,53
|
|
20230907,094400,79023000,30950,30950,30950,30950,4
|
|
20230907,094300,78899200,31000,31000,31000,31000,164
|
|
20230907,094200,73815200,31050,31050,31050,31050,0
|
|
20230907,094100,73815200,31050,31050,31050,31050,271
|
|
20230907,094000,65400650,31050,31050,31050,31050,0
|
|
20230907,093900,65400650,31050,31100,31100,31050,60
|
|
20230907,093800,63535300,31150,31150,31150,31150,0
|
|
20230907,093700,63535300,31150,31100,31150,31100,30
|
|
20230907,093600,62602200,31050,31050,31050,31050,247
|
|
20230907,093500,54932850,31100,31100,31100,31100,0
|
|
20230907,093400,54932850,31100,31100,31100,31100,117
|
|
20230907,093300,51294150,31100,31100,31100,31100,0
|
|
20230907,093200,51294150,31100,31100,31100,31100,43
|
|
20230907,093100,49956850,31200,31200,31200,31200,1
|
|
20230907,093000,49925650,31200,31150,31200,31100,169
|
|
20230907,092900,44664700,31200,31200,31200,31200,0
|
|
20230907,092800,44664700,31200,31200,31200,31200,0
|
|
20230907,092700,44664700,31200,31200,31200,31200,0
|
|
20230907,092600,44664700,31200,31200,31200,31200,0
|
|
20230907,092500,44664700,31200,31200,31200,31200,7
|
|
20230907,092400,44446300,31200,31200,31200,31200,17
|
|
20230907,092300,43915900,31200,31250,31250,31200,14
|
|
20230907,092200,43478850,31250,31250,31250,31250,0
|
|
20230907,092100,43478850,31250,31250,31250,31250,1
|
|
20230907,092000,43447600,31150,31150,31150,31150,5
|
|
20230907,091900,43291850,31150,31150,31150,31150,41
|
|
20230907,091800,42014700,31150,31150,31150,31150,0
|
|
20230907,091700,42014700,31150,31200,31200,31150,50
|
|
20230907,091600,40456450,31200,31200,31200,31200,38
|
|
20230907,091500,39270850,31200,31200,31200,31200,10
|
|
20230907,091400,38958850,31200,31200,31200,31200,0
|
|
20230907,091300,38958850,31200,31200,31200,31200,150
|
|
20230907,091200,34278850,31200,31200,31200,31200,65
|
|
20230907,091100,32250850,31250,31250,31250,31250,17
|
|
20230907,091000,31719600,31250,31250,31250,31250,15
|
|
20230907,090900,31250850,31250,31250,31250,31250,17
|
|
20230907,090800,30719600,31250,31250,31250,31250,0
|
|
20230907,090700,30719600,31250,31250,31250,31250,12
|
|
20230907,090600,30344600,31200,31200,31200,31200,0
|
|
20230907,090500,30344600,31200,31200,31200,31200,0
|
|
20230907,090400,30344600,31200,31200,31200,31200,76
|
|
20230907,090300,27973400,31200,31200,31200,31200,0
|
|
20230907,090200,27973400,31200,31200,31250,31200,19
|
|
20230907,090100,27380550,31150,31150,31150,31150,0
|
|
20230907,090000,27380550,31150,31150,31150,31000,879
|