653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,195000,582554950,33550,33550,33550,33550,1005
|
|
20230914,194900,582554950,33550,33550,33550,33550,0
|
|
20230914,194800,582554950,33550,33550,33550,33550,0
|
|
20230914,194700,582554950,33550,33550,33550,33550,0
|
|
20230914,194600,582554950,33550,33550,33550,33550,0
|
|
20230914,194500,582554950,33550,33550,33550,33550,0
|
|
20230914,194400,582554950,33550,33550,33550,33550,0
|
|
20230914,194300,582554950,33550,33550,33550,33550,0
|
|
20230914,194200,582554950,33550,33550,33550,33550,0
|
|
20230914,194100,582554950,33550,33550,33550,33550,0
|
|
20230914,194000,582554950,33550,33550,33550,33550,0
|
|
20230914,193900,582554950,33550,33550,33550,33550,0
|
|
20230914,193800,582554950,33550,33550,33550,33550,0
|
|
20230914,193700,582554950,33550,33550,33550,33550,0
|
|
20230914,193600,582554950,33550,33550,33550,33550,0
|
|
20230914,193500,582554950,33550,33550,33550,33550,0
|
|
20230914,193400,582554950,33550,33550,33550,33550,0
|
|
20230914,193300,582554950,33550,33550,33550,33550,0
|
|
20230914,193200,582554950,33550,33550,33550,33550,0
|
|
20230914,193100,582554950,33550,33550,33550,33550,0
|
|
20230914,193000,582554950,33550,33550,33550,33550,0
|
|
20230914,192900,582554950,33550,33550,33550,33550,0
|
|
20230914,192800,582554950,33550,33550,33550,33550,0
|
|
20230914,192700,582554950,33550,33550,33550,33550,0
|
|
20230914,192600,582554950,33550,33550,33550,33550,0
|
|
20230914,192500,582554950,33550,33550,33550,33550,0
|
|
20230914,192400,582554950,33550,33550,33550,33550,0
|
|
20230914,192300,582554950,33550,33550,33550,33550,0
|
|
20230914,192200,582554950,33550,33550,33550,33550,0
|
|
20230914,192100,582554950,33550,33550,33550,33550,0
|
|
20230914,192000,582554950,33550,33550,33550,33550,1005
|
|
20230914,191900,582554950,33550,33550,33550,33550,0
|
|
20230914,191800,582554950,33550,33550,33550,33550,0
|
|
20230914,191700,582554950,33550,33550,33550,33550,0
|
|
20230914,191600,582554950,33550,33550,33550,33550,0
|
|
20230914,191500,582554950,33550,33550,33550,33550,0
|
|
20230914,191400,582554950,33550,33550,33550,33550,0
|
|
20230914,191300,582554950,33550,33550,33550,33550,0
|
|
20230914,191200,582554950,33550,33550,33550,33550,0
|
|
20230914,191100,582554950,33550,33550,33550,33550,0
|
|
20230914,191000,582554950,33550,33550,33550,33550,0
|
|
20230914,190900,582554950,33550,33550,33550,33550,0
|
|
20230914,190800,582554950,33550,33550,33550,33550,0
|
|
20230914,190700,582554950,33550,33550,33550,33550,0
|
|
20230914,190600,582554950,33550,33550,33550,33550,0
|
|
20230914,190500,582554950,33550,33550,33550,33550,0
|
|
20230914,190400,582554950,33550,33550,33550,33550,0
|
|
20230914,190300,582554950,33550,33550,33550,33550,0
|
|
20230914,190200,582554950,33550,33550,33550,33550,0
|
|
20230914,190100,582554950,33550,33550,33550,33550,0
|
|
20230914,190000,582554950,33550,33550,33550,33550,0
|
|
20230914,185900,582554950,33550,33550,33550,33550,0
|
|
20230914,185800,582554950,33550,33550,33550,33550,0
|
|
20230914,185700,582554950,33550,33550,33550,33550,0
|
|
20230914,185600,582554950,33550,33550,33550,33550,0
|
|
20230914,185500,582554950,33550,33550,33550,33550,0
|
|
20230914,185400,582554950,33550,33550,33550,33550,0
|
|
20230914,185300,582554950,33550,33550,33550,33550,0
|
|
20230914,185200,582554950,33550,33550,33550,33550,0
|
|
20230914,185100,582554950,33550,33550,33550,33550,0
|
|
20230914,185000,582554950,33550,33550,33550,33550,1005
|
|
20230914,184900,582554950,33550,33550,33550,33550,0
|
|
20230914,184800,582554950,33550,33550,33550,33550,0
|
|
20230914,184700,582554950,33550,33550,33550,33550,0
|
|
20230914,184600,582554950,33550,33550,33550,33550,0
|
|
20230914,184500,582554950,33550,33550,33550,33550,0
|
|
20230914,184400,582554950,33550,33550,33550,33550,0
|
|
20230914,184300,582554950,33550,33550,33550,33550,0
|
|
20230914,184200,582554950,33550,33550,33550,33550,0
|
|
20230914,184100,582554950,33550,33550,33550,33550,0
|
|
20230914,184000,582554950,33550,33550,33550,33550,0
|
|
20230914,183900,582554950,33550,33550,33550,33550,0
|
|
20230914,183800,582554950,33550,33550,33550,33550,0
|
|
20230914,183700,582554950,33550,33550,33550,33550,0
|
|
20230914,183600,582554950,33550,33550,33550,33550,0
|
|
20230914,183500,582554950,33550,33550,33550,33550,0
|
|
20230914,183400,582554950,33550,33550,33550,33550,0
|
|
20230914,183300,582554950,33550,33550,33550,33550,0
|
|
20230914,183200,582554950,33550,33550,33550,33550,0
|
|
20230914,183100,582554950,33550,33550,33550,33550,0
|
|
20230914,183000,582554950,33550,33550,33550,33550,0
|
|
20230914,182900,582554950,33550,33550,33550,33550,0
|
|
20230914,182800,582554950,33550,33550,33550,33550,0
|
|
20230914,182700,582554950,33550,33550,33550,33550,0
|
|
20230914,182600,582554950,33550,33550,33550,33550,0
|
|
20230914,182500,582554950,33550,33550,33550,33550,0
|
|
20230914,182400,582554950,33550,33550,33550,33550,0
|
|
20230914,182300,582554950,33550,33550,33550,33550,0
|
|
20230914,182200,582554950,33550,33550,33550,33550,0
|
|
20230914,182100,582554950,33550,33550,33550,33550,0
|
|
20230914,182000,582554950,33550,33550,33550,33550,1005
|
|
20230914,181900,582554950,33550,33550,33550,33550,0
|
|
20230914,181800,582554950,33550,33550,33550,33550,0
|
|
20230914,181700,582554950,33550,33550,33550,33550,0
|
|
20230914,181600,582554950,33550,33550,33550,33550,0
|
|
20230914,181500,582554950,33550,33550,33550,33550,0
|
|
20230914,181400,582554950,33550,33550,33550,33550,0
|
|
20230914,181300,582554950,33550,33550,33550,33550,0
|
|
20230914,181200,582554950,33550,33550,33550,33550,0
|
|
20230914,181100,582554950,33550,33550,33550,33550,0
|
|
20230914,181000,582554950,33550,33550,33550,33550,0
|
|
20230914,180900,582554950,33550,33550,33550,33550,0
|
|
20230914,180800,582554950,33550,33550,33550,33550,0
|
|
20230914,180700,582554950,33550,33550,33550,33550,0
|
|
20230914,180600,582554950,33550,33550,33550,33550,0
|
|
20230914,180500,582554950,33550,33550,33550,33550,0
|
|
20230914,180400,582554950,33550,33550,33550,33550,0
|
|
20230914,180300,582554950,33550,33550,33550,33550,0
|
|
20230914,180200,582554950,33550,33550,33550,33550,0
|
|
20230914,180100,582554950,33550,33550,33550,33550,0
|
|
20230914,180000,582554950,33550,33550,33550,33550,0
|
|
20230914,175900,582554950,33550,33550,33550,33550,0
|
|
20230914,175800,582554950,33550,33550,33550,33550,0
|
|
20230914,175700,582554950,33550,33550,33550,33550,0
|
|
20230914,175600,582554950,33550,33550,33550,33550,0
|
|
20230914,175500,582554950,33550,33550,33550,33550,0
|
|
20230914,175400,582554950,33550,33550,33550,33550,0
|
|
20230914,175300,582554950,33550,33550,33550,33550,0
|
|
20230914,175200,582554950,33550,33550,33550,33550,0
|
|
20230914,175100,582554950,33550,33550,33550,33550,0
|
|
20230914,175000,582554950,33550,33550,33550,33550,1005
|
|
20230914,174900,582554950,33550,33550,33550,33550,0
|
|
20230914,174800,582554950,33550,33550,33550,33550,0
|
|
20230914,174700,582554950,33550,33550,33550,33550,0
|
|
20230914,174600,582554950,33550,33550,33550,33550,0
|
|
20230914,174500,582554950,33550,33550,33550,33550,0
|
|
20230914,174400,582554950,33550,33550,33550,33550,0
|
|
20230914,174300,582554950,33550,33550,33550,33550,0
|
|
20230914,174200,582554950,33550,33550,33550,33550,0
|
|
20230914,174100,582554950,33550,33550,33550,33550,0
|
|
20230914,174000,582554950,33550,33550,33550,33550,0
|
|
20230914,173900,582554950,33550,33550,33550,33550,0
|
|
20230914,173800,582554950,33550,33550,33550,33550,0
|
|
20230914,173700,582554950,33550,33550,33550,33550,0
|
|
20230914,173600,582554950,33550,33550,33550,33550,0
|
|
20230914,173500,582554950,33550,33550,33550,33550,0
|
|
20230914,173400,582554950,33550,33550,33550,33550,0
|
|
20230914,173300,582554950,33550,33550,33550,33550,0
|
|
20230914,173200,582554950,33550,33550,33550,33550,0
|
|
20230914,173100,582554950,33550,33550,33550,33550,0
|
|
20230914,173000,582554950,33550,33550,33550,33550,0
|
|
20230914,172900,582554950,33550,33550,33550,33550,0
|
|
20230914,172800,582554950,33550,33550,33550,33550,0
|
|
20230914,172700,582554950,33550,33550,33550,33550,0
|
|
20230914,172600,582554950,33550,33550,33550,33550,0
|
|
20230914,172500,582554950,33550,33550,33550,33550,0
|
|
20230914,172400,582554950,33550,33550,33550,33550,0
|
|
20230914,172300,582554950,33550,33550,33550,33550,0
|
|
20230914,172200,582554950,33550,33550,33550,33550,0
|
|
20230914,172100,582554950,33550,33550,33550,33550,0
|
|
20230914,172000,582554950,33550,33550,33550,33550,1005
|
|
20230914,171900,582554950,33550,33550,33550,33550,0
|
|
20230914,171800,582554950,33550,33550,33550,33550,0
|
|
20230914,171700,582554950,33550,33550,33550,33550,0
|
|
20230914,171600,582554950,33550,33550,33550,33550,0
|
|
20230914,171500,582554950,33550,33550,33550,33550,0
|
|
20230914,171400,582554950,33550,33550,33550,33550,0
|
|
20230914,171300,582554950,33550,33550,33550,33550,0
|
|
20230914,171200,582554950,33550,33550,33550,33550,0
|
|
20230914,171100,582554950,33550,33550,33550,33550,0
|
|
20230914,171000,582554950,33550,33550,33550,33550,0
|
|
20230914,170900,582554950,33550,33550,33550,33550,0
|
|
20230914,170800,582554950,33550,33550,33550,33550,0
|
|
20230914,170700,582554950,33550,33550,33550,33550,0
|
|
20230914,170600,582554950,33550,33550,33550,33550,0
|
|
20230914,170500,582554950,33550,33550,33550,33550,0
|
|
20230914,170400,582554950,33550,33550,33550,33550,0
|
|
20230914,170300,582554950,33550,33550,33550,33550,0
|
|
20230914,170200,582554950,33550,33550,33550,33550,0
|
|
20230914,170100,582554950,33550,33550,33550,33550,0
|
|
20230914,170000,582554950,33550,33550,33550,33550,0
|
|
20230914,165900,582554950,33550,33550,33550,33550,0
|
|
20230914,165800,582554950,33550,33550,33550,33550,0
|
|
20230914,165700,582554950,33550,33550,33550,33550,0
|
|
20230914,165600,582554950,33550,33550,33550,33550,0
|
|
20230914,165500,582554950,33550,33550,33550,33550,0
|
|
20230914,165400,582554950,33550,33550,33550,33550,0
|
|
20230914,165300,582554950,33550,33550,33550,33550,0
|
|
20230914,165200,582554950,33550,33550,33550,33550,0
|
|
20230914,165100,582554950,33550,33550,33550,33550,0
|
|
20230914,165000,582554950,33550,33550,33550,33550,1005
|
|
20230914,164900,582554950,33550,33550,33550,33550,0
|
|
20230914,164800,582554950,33550,33550,33550,33550,0
|
|
20230914,164700,582554950,33550,33550,33550,33550,0
|
|
20230914,164600,582554950,33550,33550,33550,33550,0
|
|
20230914,164500,582554950,33550,33550,33550,33550,0
|
|
20230914,164400,582554950,33550,33550,33550,33550,0
|
|
20230914,164300,582554950,33550,33550,33550,33550,0
|
|
20230914,164200,582554950,33550,33550,33550,33550,0
|
|
20230914,164100,582554950,33550,33550,33550,33550,0
|
|
20230914,164000,582554950,33550,33550,33550,33550,0
|
|
20230914,163900,582554950,33550,33550,33550,33550,0
|
|
20230914,163800,582554950,33550,33550,33550,33550,0
|
|
20230914,163700,582554950,33550,33550,33550,33550,0
|
|
20230914,163600,582554950,33550,33550,33550,33550,0
|
|
20230914,163500,582554950,33550,33550,33550,33550,0
|
|
20230914,163400,582554950,33550,33550,33550,33550,0
|
|
20230914,163300,582554950,33550,33550,33550,33550,0
|
|
20230914,163200,582554950,33550,33550,33550,33550,0
|
|
20230914,163100,582554950,33550,33550,33550,33550,0
|
|
20230914,163000,582554950,33550,33550,33550,33550,0
|
|
20230914,162900,582554950,33550,33550,33550,33550,0
|
|
20230914,162800,582554950,33550,33550,33550,33550,0
|
|
20230914,162700,582554950,33550,33550,33550,33550,0
|
|
20230914,162600,582554950,33550,33550,33550,33550,0
|
|
20230914,162500,582554950,33550,33550,33550,33550,0
|
|
20230914,162400,582554950,33550,33550,33550,33550,0
|
|
20230914,162300,582554950,33550,33550,33550,33550,0
|
|
20230914,162200,582554950,33550,33550,33550,33550,0
|
|
20230914,162100,582554950,33550,33550,33550,33550,0
|
|
20230914,162000,582554950,33550,33550,33550,33550,1005
|
|
20230914,161900,582554950,33550,33550,33550,33550,0
|
|
20230914,161800,582554950,33550,33550,33550,33550,0
|
|
20230914,161700,582554950,33550,33550,33550,33550,0
|
|
20230914,161600,582554950,33550,33550,33550,33550,0
|
|
20230914,161500,582554950,33550,33550,33550,33550,0
|
|
20230914,161400,582554950,33550,33550,33550,33550,0
|
|
20230914,161300,582554950,33550,33550,33550,33550,0
|
|
20230914,161200,582554950,33550,33550,33550,33550,0
|
|
20230914,161100,582554950,33550,33550,33550,33550,0
|
|
20230914,161000,582554950,33550,33550,33550,33550,0
|
|
20230914,160900,582554950,33550,33550,33550,33550,0
|
|
20230914,160800,582554950,33550,33550,33550,33550,0
|
|
20230914,160700,582554950,33550,33550,33550,33550,0
|
|
20230914,160600,582554950,33550,33550,33550,33550,0
|
|
20230914,160500,582554950,33550,33550,33550,33550,0
|
|
20230914,160400,582554950,33550,33550,33550,33550,0
|
|
20230914,160300,582554950,33550,33550,33550,33550,0
|
|
20230914,160200,582554950,33550,33550,33550,33550,0
|
|
20230914,160100,582554950,33550,33550,33550,33550,0
|
|
20230914,160000,582554950,33550,33550,33550,33550,0
|
|
20230914,155900,582554950,33550,33550,33550,33550,0
|
|
20230914,155800,582554950,33550,33550,33550,33550,0
|
|
20230914,155700,582554950,33550,33550,33550,33550,0
|
|
20230914,155600,582554950,33550,33550,33550,33550,0
|
|
20230914,155500,582554950,33550,33550,33550,33550,0
|
|
20230914,155400,582554950,33550,33550,33550,33550,0
|
|
20230914,155300,582554950,33550,33550,33550,33550,0
|
|
20230914,155200,582554950,33550,33550,33550,33550,0
|
|
20230914,155100,582554950,33550,33550,33550,33550,0
|
|
20230914,155000,582554950,33550,33550,33550,33550,1005
|
|
20230914,154900,582554950,33550,33550,33550,33550,0
|
|
20230914,154800,582554950,33550,33550,33550,33550,0
|
|
20230914,154700,582554950,33550,33550,33550,33550,0
|
|
20230914,154600,582554950,33550,33550,33550,33550,0
|
|
20230914,154500,582554950,33550,33550,33550,33550,0
|
|
20230914,154400,582554950,33550,33550,33550,33550,0
|
|
20230914,154300,582554950,33550,33550,33550,33550,0
|
|
20230914,154200,582554950,33550,33550,33550,33550,0
|
|
20230914,154100,582554950,33550,33550,33550,33550,0
|
|
20230914,154000,582554950,33550,33550,33550,33550,0
|
|
20230914,153900,582554950,33550,33550,33550,33550,0
|
|
20230914,153800,582554950,33550,33550,33550,33550,0
|
|
20230914,153700,582554950,33550,33550,33550,33550,0
|
|
20230914,153600,582554950,33550,33550,33550,33550,0
|
|
20230914,153500,582554950,33550,33550,33550,33550,0
|
|
20230914,153400,582554950,33550,33550,33550,33550,0
|
|
20230914,153300,582554950,33550,33550,33550,33550,0
|
|
20230914,153200,582554950,33550,33550,33550,33550,0
|
|
20230914,153100,582554950,33550,33550,33550,33550,0
|
|
20230914,153000,582554950,33550,33550,33550,33550,1005
|
|
20230914,152900,548837200,34000,34000,34000,34000,0
|
|
20230914,152800,548837200,34000,34000,34000,34000,0
|
|
20230914,152700,548837200,34000,34000,34000,34000,0
|
|
20230914,152600,548837200,34000,34000,34000,34000,0
|
|
20230914,152500,548837200,34000,34000,34000,34000,0
|
|
20230914,152400,548837200,34000,34000,34000,34000,0
|
|
20230914,152300,548837200,34000,34000,34000,34000,0
|
|
20230914,152200,548837200,34000,34000,34000,34000,0
|
|
20230914,152100,548837200,34000,34000,34000,34000,0
|
|
20230914,152000,548837200,34000,34000,34000,34000,0
|
|
20230914,151900,548837200,34000,33900,34000,33900,39
|
|
20230914,151800,547513750,33900,33950,33950,33900,5
|
|
20230914,151700,547344200,33950,33900,33950,33900,113
|
|
20230914,151600,543513450,33950,34100,34100,33950,43
|
|
20230914,151500,542048900,34000,33950,34000,33950,10
|
|
20230914,151400,541709150,34100,34100,34100,34100,1
|
|
20230914,151300,541675050,34100,34100,34100,34100,41
|
|
20230914,151200,540276950,34100,34100,34100,34100,0
|
|
20230914,151100,540276950,34100,34100,34100,34100,0
|
|
20230914,151000,540276950,34100,34100,34100,34100,4
|
|
20230914,150900,540140550,34100,34100,34100,34100,2
|
|
20230914,150800,540072350,34150,34150,34150,34150,8
|
|
20230914,150700,539799150,34150,34150,34150,34150,0
|
|
20230914,150600,539799150,34150,34150,34150,34150,13
|
|
20230914,150500,539355200,34150,34150,34150,34150,0
|
|
20230914,150400,539355200,34150,34100,34150,34100,748
|
|
20230914,150300,513813100,34100,33950,34100,33950,1371
|
|
20230914,150200,467162650,33900,33900,33900,33900,0
|
|
20230914,150100,467162650,33900,33950,33950,33900,5
|
|
20230914,150000,466992950,34000,34000,34000,34000,12
|
|
20230914,145900,466584950,34000,33900,34000,33900,181
|
|
20230914,145800,460433600,34000,33950,34000,33900,33
|
|
20230914,145700,459313650,33900,33950,33950,33900,5
|
|
20230914,145600,459143950,33950,33950,33950,33900,13
|
|
20230914,145500,458702850,33950,33950,33950,33950,0
|
|
20230914,145400,458702850,33950,33950,33950,33950,87
|
|
20230914,145300,455749200,34000,34000,34000,33950,24
|
|
20230914,145200,454934200,33950,33950,33950,33950,5
|
|
20230914,145100,454764450,34000,34000,34000,34000,100
|
|
20230914,145000,451364450,33950,33950,33950,33950,28
|
|
20230914,144900,450413850,34000,33950,34000,33950,165
|
|
20230914,144800,444812000,34000,33950,34000,33950,13
|
|
20230914,144700,444370600,33950,34000,34000,33950,26
|
|
20230914,144600,443487750,33950,33950,33950,33950,119
|
|
20230914,144500,439447700,34000,34000,34000,34000,2
|
|
20230914,144400,439379700,33950,34000,34000,33950,45
|
|
20230914,144300,437851700,33950,33950,33950,33900,39
|
|
20230914,144200,436527900,33950,33950,33950,33950,0
|
|
20230914,144100,436527900,33950,34000,34000,33950,18
|
|
20230914,144000,435916350,33950,33950,33950,33950,1
|
|
20230914,143900,435882400,33950,33900,34000,33900,32
|
|
20230914,143800,434796700,33900,33950,33950,33900,12
|
|
20230914,143700,434389350,33950,33900,33950,33900,72
|
|
20230914,143600,431945000,33900,33900,33950,33900,27
|
|
20230914,143500,431029550,33950,33950,33950,33900,3
|
|
20230914,143400,430927750,33950,33950,33950,33950,2
|
|
20230914,143300,430859850,33900,34000,34000,33900,28
|
|
20230914,143200,429910000,34000,34000,34000,34000,3
|
|
20230914,143100,429808000,33950,33950,33950,33950,30
|
|
20230914,143000,428789500,33950,33900,33950,33900,88
|
|
20230914,142900,425802900,33950,34000,34000,33950,13
|
|
20230914,142800,425361250,33950,33950,33950,33950,13
|
|
20230914,142700,424919900,33950,33950,33950,33950,20
|
|
20230914,142600,424240900,34000,34000,34000,33950,92
|
|
20230914,142500,421113400,33950,33900,33950,33900,588
|
|
20230914,142400,401151800,33900,33950,33950,33900,29
|
|
20230914,142300,400168350,33900,33900,33900,33900,8
|
|
20230914,142200,399897150,33950,33900,33950,33900,38
|
|
20230914,142100,398608550,33950,33950,33950,33900,13
|
|
20230914,142000,398167300,33950,33950,33950,33900,6
|
|
20230914,141900,397963750,33900,33900,33950,33900,74
|
|
20230914,141800,395454550,33900,33900,33950,33900,13
|
|
20230914,141700,395013750,33950,33950,33950,33950,14
|
|
20230914,141600,394538450,33900,33900,33950,33900,29
|
|
20230914,141500,393555250,33950,33900,33950,33900,22
|
|
20230914,141400,392809000,33950,33950,33950,33900,51
|
|
20230914,141300,391079850,33900,33950,33950,33900,28
|
|
20230914,141200,390130400,33950,33900,33950,33900,18
|
|
20230914,141100,389519900,33950,33950,33950,33950,5
|
|
20230914,141000,389350150,33950,33900,33950,33900,33
|
|
20230914,140900,388231150,33950,33950,33950,33900,13
|
|
20230914,140800,387789900,33950,33900,33950,33900,69
|
|
20230914,140700,385450450,33950,33950,33950,33900,25
|
|
20230914,140600,384602700,33900,33950,33950,33900,11
|
|
20230914,140500,384229500,33950,33900,33950,33900,24
|
|
20230914,140400,383415700,33950,33950,33950,33900,5
|
|
20230914,140300,383246000,33900,33900,33900,33900,5
|
|
20230914,140200,383076500,33900,33900,33950,33900,37
|
|
20230914,140100,381821900,33950,33950,33950,33900,54
|
|
20230914,140000,379990600,33900,33900,33900,33900,5
|
|
20230914,135900,379821100,33950,33900,33950,33900,54
|
|
20230914,135800,377989850,33900,33950,33950,33900,14
|
|
20230914,135700,377514900,33950,33900,33950,33900,18
|
|
20230914,135600,376904100,33950,33950,33950,33900,23
|
|
20230914,135500,376124200,33900,33900,33950,33900,55
|
|
20230914,135400,374259450,33950,33950,33950,33900,1169
|
|
20230914,135300,334630100,33900,33950,33950,33900,33
|
|
20230914,135200,333511000,33950,33950,33950,33900,20
|
|
20230914,135100,332832450,33900,33950,33950,33900,4
|
|
20230914,135000,332696700,33900,33900,33900,33900,24
|
|
20230914,134900,331883100,33950,33950,33950,33900,69
|
|
20230914,134800,329543700,33950,33900,33950,33900,43
|
|
20230914,134700,328085650,33900,33950,33950,33900,30
|
|
20230914,134600,327068450,33950,33900,33950,33900,13
|
|
20230914,134500,326627600,33950,33900,33950,33900,28
|
|
20230914,134400,325678050,33950,33950,33950,33950,13
|
|
20230914,134300,325236700,33950,33950,33950,33900,19
|
|
20230914,134200,324592250,33950,33950,33950,33900,27
|
|
20230914,134100,323676600,33950,33950,33950,33950,7
|
|
20230914,134000,323438950,33950,33950,34000,33950,3
|
|
20230914,133900,323337050,34000,33950,34000,33900,46
|
|
20230914,133800,321777200,33950,33900,33950,33900,5
|
|
20230914,133700,321607500,33900,33950,33950,33900,92
|
|
20230914,133600,318488400,33900,33950,33950,33900,23
|
|
20230914,133500,317708600,34000,34000,34000,34000,10
|
|
20230914,133400,317368600,33950,33950,33950,33950,9
|
|
20230914,133300,317063050,33900,33950,33950,33900,29
|
|
20230914,133200,316079500,33950,34000,34000,33950,6
|
|
20230914,133100,315875550,34000,34000,34000,34000,4
|
|
20230914,133000,315739550,34000,33950,34000,33900,29
|
|
20230914,132900,314755900,34000,34000,34000,33950,38
|
|
20230914,132800,313465450,33950,33950,33950,33900,31
|
|
20230914,132700,312413350,33950,33950,33950,33900,20
|
|
20230914,132600,311734500,33950,33950,33950,33950,9
|
|
20230914,132500,311428950,33900,34000,34000,33900,11
|
|
20230914,132400,311055500,34000,33900,34000,33900,21
|
|
20230914,132300,310342600,33950,33950,33950,33950,0
|
|
20230914,132200,310342600,33950,33950,33950,33900,70
|
|
20230914,132100,307967150,33950,33900,33950,33900,12
|
|
20230914,132000,307559800,33900,33900,33900,33900,5
|
|
20230914,131900,307390300,33900,33900,33900,33900,41
|
|
20230914,131800,306000400,33950,33950,33950,33950,19
|
|
20230914,131700,305355350,33950,33950,33950,33900,18
|
|
20230914,131600,304744550,33950,33900,33950,33900,24
|
|
20230914,131500,303930750,33950,33900,33950,33900,5
|
|
20230914,131400,303761100,33950,33950,33950,33950,0
|
|
20230914,131300,303761100,33950,33950,33950,33900,43
|
|
20230914,131200,302302250,33950,33950,33950,33900,30
|
|
20230914,131100,301284100,33950,33950,33950,33900,6
|
|
20230914,131000,301080600,34000,34000,34000,34000,4
|
|
20230914,130900,300944600,34000,33950,34000,33950,2
|
|
20230914,130800,300876650,33950,33950,33950,33950,19
|
|
20230914,130700,300231600,34000,33900,34000,33900,20
|
|
20230914,130600,299552800,33950,33950,33950,33950,8
|
|
20230914,130500,299281200,33950,33900,33950,33900,24
|
|
20230914,130400,298467400,33950,34000,34000,33950,7
|
|
20230914,130300,298229500,33900,33900,33950,33900,43
|
|
20230914,130200,296770100,33900,33950,33950,33900,22
|
|
20230914,130100,296024200,33950,33900,33950,33900,14
|
|
20230914,130000,295549350,33950,33900,33950,33900,12
|
|
20230914,125900,295142500,33900,33950,33950,33900,26
|
|
20230914,125800,294261050,33950,33950,33950,33950,4
|
|
20230914,125700,294125250,33900,33900,33950,33900,26
|
|
20230914,125600,293243350,33900,33950,33950,33900,37
|
|
20230914,125500,291988950,33950,33900,33950,33900,7
|
|
20230914,125400,291751400,33950,33950,33950,33900,14
|
|
20230914,125300,291276650,33900,33950,33950,33900,31
|
|
20230914,125200,290225200,33950,33900,33950,33900,4
|
|
20230914,125100,290089450,33950,33900,33950,33900,62
|
|
20230914,125000,287986050,33900,33900,33900,33900,11
|
|
20230914,124900,287613150,33900,33900,33900,33900,2
|
|
20230914,124800,287545350,33950,33950,33950,33900,27
|
|
20230914,124700,286629700,33900,33900,33950,33900,24
|
|
20230914,124600,285815350,33900,33950,33950,33900,17
|
|
20230914,124500,285238550,33950,33900,34000,33900,6
|
|
20230914,124400,285034800,33950,33950,34000,33900,16
|
|
20230914,124300,284491300,33950,33900,33950,33900,53
|
|
20230914,124200,282693550,33950,33950,33950,33900,25
|
|
20230914,124100,281845800,33950,34000,34000,33900,42
|
|
20230914,124000,280420000,34000,33950,34000,33900,75
|
|
20230914,123900,277874100,33950,34000,34000,33950,8
|
|
20230914,123800,277602400,34000,33950,34000,33900,20
|
|
20230914,123700,276923350,34000,33900,34000,33900,59
|
|
20230914,123600,274920400,33900,33950,33950,33900,28
|
|
20230914,123500,273970800,33950,34000,34000,33950,12
|
|
20230914,123400,273563100,33950,33950,33950,33950,35
|
|
20230914,123300,272374850,33950,34000,34000,33950,6
|
|
20230914,123200,272170950,34000,33950,34000,33950,6
|
|
20230914,123100,271967200,33950,33950,34000,33950,30
|
|
20230914,123000,270948600,34000,33900,34000,33900,28
|
|
20230914,122900,269997800,33950,34000,34000,33950,35
|
|
20230914,122800,268808050,34000,34000,34000,33950,35
|
|
20230914,122700,267619650,33950,34000,34000,33950,19
|
|
20230914,122600,266973950,34000,34000,34000,33950,5
|
|
20230914,122500,266804000,33950,33950,34000,33950,28
|
|
20230914,122400,265853300,33950,33950,33950,33950,27
|
|
20230914,122300,264936650,33950,33950,33950,33950,1
|
|
20230914,122200,264902700,33950,34000,34000,33950,28
|
|
20230914,122100,263951900,33950,33950,33950,33950,9
|
|
20230914,122000,263646350,33950,34000,34000,33950,12
|
|
20230914,121900,263238850,33950,33950,34000,33900,33
|
|
20230914,121800,262118350,33950,34000,34000,33950,9
|
|
20230914,121700,261812650,34000,33900,34000,33900,26
|
|
20230914,121600,260930650,33950,33900,33950,33900,240
|
|
20230914,121500,252783000,33900,33950,33950,33900,12
|
|
20230914,121400,252375850,33900,33900,33950,33900,43
|
|
20230914,121300,250918050,33950,33900,33950,33900,14
|
|
20230914,121200,250443100,33900,33900,33900,33900,0
|
|
20230914,121100,250443100,33900,33900,33950,33900,29
|
|
20230914,121000,249459800,33950,33900,33950,33900,19
|
|
20230914,120900,248815100,33950,33900,33950,33900,2
|
|
20230914,120800,248747250,33900,33900,33950,33900,34
|
|
20230914,120700,247594500,33900,33900,33950,33900,24
|
|
20230914,120600,246780850,33900,33900,33900,33900,0
|
|
20230914,120500,246780850,33900,33950,33950,33900,32
|
|
20230914,120400,245696000,33950,33950,33950,33900,18
|
|
20230914,120300,245085450,33900,33900,33900,33900,1
|
|
20230914,120200,245051550,33950,33950,33950,33900,38
|
|
20230914,120100,243762900,33950,33900,33950,33900,6
|
|
20230914,120000,243559300,33950,33900,33950,33900,27
|
|
20230914,115900,242643900,33900,33950,33950,33900,6
|
|
20230914,115800,242440250,33900,33900,33950,33900,21
|
|
20230914,115700,241728250,33950,33950,33950,33900,31
|
|
20230914,115600,240677000,33950,33950,33950,33900,4
|
|
20230914,115500,240541250,33950,33900,33950,33900,10
|
|
20230914,115400,240202000,33950,33900,33950,33900,38
|
|
20230914,115300,238913700,33950,33950,33950,33950,8
|
|
20230914,115200,238642100,33950,33900,33950,33900,8
|
|
20230914,115100,238370850,33900,33950,33950,33900,49
|
|
20230914,115000,236709600,33900,33950,33950,33900,3
|
|
20230914,114900,236607800,33950,33900,33950,33900,9
|
|
20230914,114800,236302600,33900,33950,33950,33900,34
|
|
20230914,114700,235149550,33950,33950,33950,33950,0
|
|
20230914,114600,235149550,33950,33900,33950,33900,12
|
|
20230914,114500,234742500,33900,33900,33900,33900,26
|
|
20230914,114400,233861100,33900,33950,33950,33900,27
|
|
20230914,114300,232945500,33950,33900,33950,33900,8
|
|
20230914,114200,232674250,33900,33900,33900,33900,23
|
|
20230914,114100,231894550,33900,33950,33950,33900,13
|
|
20230914,114000,231453750,33900,33950,33950,33900,28
|
|
20230914,113900,230504450,33900,33900,33900,33900,5
|
|
20230914,113800,230334950,33950,34000,34000,33950,11
|
|
20230914,113700,229961350,34000,33950,34000,33950,44
|
|
20230914,113600,228467100,34000,33950,34000,33950,589
|
|
20230914,113500,208469850,33900,33900,33950,33900,71
|
|
20230914,113400,206062850,33950,33900,33950,33900,24
|
|
20230914,113300,205249100,33900,33900,33950,33900,55
|
|
20230914,113200,203384350,33900,33900,33900,33900,79
|
|
20230914,113100,200706250,33900,33900,33950,33900,36
|
|
20230914,113000,199485650,33900,33900,33900,33900,15
|
|
20230914,112900,198977150,33900,33900,33900,33900,24
|
|
20230914,112800,198163550,33900,33900,33950,33900,59
|
|
20230914,112700,196163200,33900,33900,33900,33900,38
|
|
20230914,112600,194875000,33900,33850,33900,33850,31
|
|
20230914,112500,193825100,33800,33950,33950,33750,92
|
|
20230914,112400,190710050,33900,33900,33950,33900,47
|
|
20230914,112300,189116450,33950,33950,33950,33900,105
|
|
20230914,112200,185556800,33900,33900,33950,33900,17
|
|
20230914,112100,184980450,33900,33950,33950,33900,7
|
|
20230914,112000,184743050,33900,33900,33900,33900,20
|
|
20230914,111900,184065050,33900,33900,33950,33900,42
|
|
20230914,111800,182641200,33900,33900,33900,33900,64
|
|
20230914,111700,180471600,33900,33900,33900,33850,76
|
|
20230914,111600,177896400,33850,33900,33900,33850,40
|
|
20230914,111500,176540950,33900,33900,33900,33900,83
|
|
20230914,111400,173727250,33900,33850,33900,33850,55
|
|
20230914,111300,171863900,33900,33850,33900,33850,62
|
|
20230914,111200,169762450,33900,33850,33900,33850,41
|
|
20230914,111100,168374050,33900,33900,33900,33850,68
|
|
20230914,111000,166070600,33900,33900,33950,33900,78
|
|
20230914,110900,163426000,33900,33850,33900,33850,14
|
|
20230914,110800,162951450,33900,33900,33900,33900,48
|
|
20230914,110700,161324250,33900,33900,33900,33850,5
|
|
20230914,110600,161154800,33900,33850,33900,33850,77
|
|
20230914,110500,158546500,33850,33950,33950,33850,38
|
|
20230914,110400,157259900,33900,33900,33900,33900,54
|
|
20230914,110300,155429300,33950,33900,33950,33900,53
|
|
20230914,110200,153632500,33900,33900,33950,33900,74
|
|
20230914,110100,151123700,33900,33850,33900,33850,31
|
|
20230914,110000,150073000,33900,33900,33900,33900,28
|
|
20230914,105900,149123800,33900,33900,33900,33850,46
|
|
20230914,105800,147564600,33850,33850,33850,33850,10
|
|
20230914,105700,147226100,33850,33900,33900,33800,175
|
|
20230914,105600,141306150,33900,33800,33900,33750,62
|
|
20230914,105500,139207900,33800,33750,33800,33700,48
|
|
20230914,105400,137586250,33750,33750,33750,33700,72
|
|
20230914,105300,135157550,33750,33650,33750,33650,22
|
|
20230914,105200,134416350,33700,33550,33700,33550,144
|
|
20230914,105100,129575800,33550,33600,33600,33550,26
|
|
20230914,105000,128703450,33600,33600,33600,33600,16
|
|
20230914,104900,128165850,33600,33550,33600,33550,30
|
|
20230914,104800,127159300,33550,33600,33600,33550,26
|
|
20230914,104700,126286700,33600,33600,33600,33600,4
|
|
20230914,104600,126152300,33550,33550,33600,33500,74
|
|
20230914,104500,123669600,33600,33600,33600,33600,12
|
|
20230914,104400,123266400,33550,33550,33550,33550,2
|
|
20230914,104300,123199300,33500,33550,33600,33500,432
|
|
20230914,104200,108720650,33550,33600,33600,33550,23
|
|
20230914,104100,107948900,33550,33550,33550,33550,105
|
|
20230914,104000,104426150,33600,33550,33600,33550,25
|
|
20230914,103900,103587300,33550,33550,33600,33550,20
|
|
20230914,103800,102916050,33550,33550,33550,33550,6
|
|
20230914,103700,102714750,33550,33550,33600,33550,31
|
|
20230914,103600,101674350,33600,33600,33600,33550,7
|
|
20230914,103500,101439400,33600,33600,33600,33550,54
|
|
20230914,103400,99625350,33550,33550,33600,33550,24
|
|
20230914,103300,98820050,33600,33600,33600,33550,12
|
|
20230914,103200,98417100,33550,33550,33600,33550,23
|
|
20230914,103100,97645250,33550,33550,33600,33550,76
|
|
20230914,103000,95093450,33600,33550,33600,33550,75
|
|
20230914,102900,92574250,33550,33550,33600,33550,263
|
|
20230914,102800,83741700,33550,33500,33600,33500,45
|
|
20230914,102700,82232350,33500,33550,33550,33500,9
|
|
20230914,102600,81930700,33500,33550,33550,33500,16
|
|
20230914,102500,81394650,33550,33500,33550,33500,5
|
|
20230914,102400,81226950,33550,33600,33600,33550,6
|
|
20230914,102300,81025400,33550,33550,33550,33550,83
|
|
20230914,102200,78240750,33600,33550,33600,33550,6
|
|
20230914,102100,78039350,33550,33550,33600,33550,24
|
|
20230914,102000,77234050,33550,33600,33600,33550,29
|
|
20230914,101900,76260900,33550,33550,33600,33550,13
|
|
20230914,101800,75824700,33550,33550,33550,33550,1
|
|
20230914,101700,75791150,33600,33600,33600,33550,28
|
|
20230914,101600,74851400,33550,33550,33600,33550,7
|
|
20230914,101500,74616450,33550,33550,33600,33550,9
|
|
20230914,101400,74314200,33600,33550,33600,33550,27
|
|
20230914,101300,73408200,33550,33600,33600,33550,22
|
|
20230914,101200,72669800,33550,33550,33550,33550,86
|
|
20230914,101100,69784500,33600,33550,33600,33550,3
|
|
20230914,101000,69683750,33550,33550,33550,33550,17
|
|
20230914,100900,69113400,33550,33600,33600,33550,25
|
|
20230914,100800,68274600,33600,33550,33600,33550,42
|
|
20230914,100700,66865450,33550,33550,33550,33550,5
|
|
20230914,100600,66697700,33500,33500,33500,33500,34
|
|
20230914,100500,65558700,33550,33550,33550,33550,6
|
|
20230914,100400,65357400,33550,33550,33550,33550,18
|
|
20230914,100300,64753500,33550,33550,33550,33500,74
|
|
20230914,100200,62272850,33550,33550,33550,33550,11
|
|
20230914,100100,61903800,33550,33550,33550,33550,10
|
|
20230914,100000,61568300,33500,33600,33600,33500,48
|
|
20230914,095900,59959050,33600,33600,33600,33600,5
|
|
20230914,095800,59791050,33600,33600,33600,33600,1
|
|
20230914,095700,59757450,33500,33600,33600,33500,29
|
|
20230914,095600,58785100,33600,33600,33600,33600,11
|
|
20230914,095500,58415500,33600,33600,33600,33600,15
|
|
20230914,095400,57911500,33600,33550,33650,33550,79
|
|
20230914,095300,55259750,33500,33500,33550,33500,30
|
|
20230914,095200,54254550,33500,33500,33500,33500,24
|
|
20230914,095100,53450550,33500,33550,33550,33500,5
|
|
20230914,095000,53282950,33500,33600,33600,33500,37
|
|
20230914,094900,52043000,33550,33500,33550,33500,49
|
|
20230914,094800,50401100,33550,33550,33550,33550,6
|
|
20230914,094700,50199800,33550,33550,33550,33550,6
|
|
20230914,094600,49998500,33600,33600,33600,33450,26
|
|
20230914,094500,49127900,33550,33550,33550,33550,76
|
|
20230914,094400,46578100,33500,33500,33500,33500,0
|
|
20230914,094300,46578100,33500,33550,33550,33500,43
|
|
20230914,094200,45137450,33550,33550,33550,33550,2
|
|
20230914,094100,45070350,33400,33500,33600,33400,61
|
|
20230914,094000,43029450,33500,33650,33650,33500,145
|
|
20230914,093900,38169200,33650,33650,33650,33650,0
|
|
20230914,093800,38169200,33650,33650,33650,33650,2
|
|
20230914,093700,38101900,33600,33650,33650,33600,25
|
|
20230914,093600,37261650,33700,33700,33700,33700,1
|
|
20230914,093500,37227950,33700,33600,33700,33600,22
|
|
20230914,093400,36488550,33650,33650,33650,33600,16
|
|
20230914,093300,35950250,33700,33600,33700,33600,4
|
|
20230914,093200,35815650,33700,33600,33700,33600,21
|
|
20230914,093100,35109850,33700,33700,33700,33700,3
|
|
20230914,093000,35008750,33700,33650,33700,33650,62
|
|
20230914,092900,32919550,33650,33650,33650,33650,20
|
|
20230914,092800,32246550,33750,33750,33750,33750,104
|
|
20230914,092700,28736550,33750,33700,33750,33700,6
|
|
20230914,092600,28534250,33700,33800,33800,33700,132
|
|
20230914,092500,24085550,33850,33800,33850,33800,5
|
|
20230914,092400,23916450,33800,33800,33800,33800,2
|
|
20230914,092300,23848850,33850,33900,33900,33800,25
|
|
20230914,092200,23003650,33900,33850,33900,33850,3
|
|
20230914,092100,22902000,33900,33800,33900,33800,4
|
|
20230914,092000,22766600,33800,33900,33900,33800,24
|
|
20230914,091900,21955200,33900,33900,33900,33900,43
|
|
20230914,091800,20497500,33900,33900,33900,33900,2
|
|
20230914,091700,20429700,33900,33900,33900,33900,2
|
|
20230914,091600,20361900,33950,34000,34000,33950,60
|
|
20230914,091500,18322000,34000,34000,34000,34000,2
|
|
20230914,091400,18254000,33800,33800,33800,33800,0
|
|
20230914,091300,18254000,33800,33800,33800,33800,20
|
|
20230914,091200,17578000,33800,33800,33800,33800,0
|
|
20230914,091100,17578000,33800,33800,33800,33800,33
|
|
20230914,091000,16462600,33800,33800,33800,33800,53
|
|
20230914,090900,14671200,33800,33800,33800,33800,100
|
|
20230914,090800,11291200,33800,33800,33800,33800,0
|
|
20230914,090700,11291200,33800,33800,33800,33800,0
|
|
20230914,090600,11291200,33800,33800,33800,33800,0
|
|
20230914,090500,11291200,33800,33800,33800,33800,24
|
|
20230914,090400,10480000,33800,33800,33800,33800,128
|
|
20230914,090300,6153600,33800,33800,34000,33800,134
|
|
20230914,090200,1622400,33800,33800,33800,33800,17
|
|
20230914,090100,1047800,33800,33800,33800,33800,0
|
|
20230914,090000,1047800,33800,33800,33800,33800,31
|