587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184400,1288125500,34100,34100,34100,34100,738
|
|
20230906,184300,1288125500,34100,34100,34100,34100,0
|
|
20230906,184200,1288125500,34100,34100,34100,34100,0
|
|
20230906,184100,1288125500,34100,34100,34100,34100,0
|
|
20230906,184000,1288125500,34100,34100,34100,34100,0
|
|
20230906,183900,1288125500,34100,34100,34100,34100,0
|
|
20230906,183800,1288125500,34100,34100,34100,34100,0
|
|
20230906,183700,1288125500,34100,34100,34100,34100,0
|
|
20230906,183600,1288125500,34100,34100,34100,34100,0
|
|
20230906,183500,1288125500,34100,34100,34100,34100,0
|
|
20230906,183400,1288125500,34100,34100,34100,34100,0
|
|
20230906,183300,1288125500,34100,34100,34100,34100,0
|
|
20230906,183200,1288125500,34100,34100,34100,34100,0
|
|
20230906,183100,1288125500,34100,34100,34100,34100,0
|
|
20230906,183000,1288125500,34100,34100,34100,34100,0
|
|
20230906,182900,1288125500,34100,34100,34100,34100,0
|
|
20230906,182800,1288125500,34100,34100,34100,34100,0
|
|
20230906,182700,1288125500,34100,34100,34100,34100,0
|
|
20230906,182600,1288125500,34100,34100,34100,34100,0
|
|
20230906,182500,1288125500,34100,34100,34100,34100,0
|
|
20230906,182400,1288125500,34100,34100,34100,34100,0
|
|
20230906,182300,1288125500,34100,34100,34100,34100,0
|
|
20230906,182200,1288125500,34100,34100,34100,34100,0
|
|
20230906,182100,1288125500,34100,34100,34100,34100,0
|
|
20230906,182000,1288125500,34100,34100,34100,34100,0
|
|
20230906,181900,1288125500,34100,34100,34100,34100,0
|
|
20230906,181800,1288125500,34100,34100,34100,34100,0
|
|
20230906,181700,1288125500,34100,34100,34100,34100,0
|
|
20230906,181600,1288125500,34100,34100,34100,34100,0
|
|
20230906,181500,1288125500,34100,34100,34100,34100,0
|
|
20230906,181400,1288125500,34100,34100,34100,34100,738
|
|
20230906,181300,1288125500,34100,34100,34100,34100,0
|
|
20230906,181200,1288125500,34100,34100,34100,34100,0
|
|
20230906,181100,1288125500,34100,34100,34100,34100,0
|
|
20230906,181000,1288125500,34100,34100,34100,34100,0
|
|
20230906,180900,1288125500,34100,34100,34100,34100,0
|
|
20230906,180800,1288125500,34100,34100,34100,34100,0
|
|
20230906,180700,1288125500,34100,34100,34100,34100,0
|
|
20230906,180600,1288125500,34100,34100,34100,34100,0
|
|
20230906,180500,1288125500,34100,34100,34100,34100,0
|
|
20230906,180400,1288125500,34100,34100,34100,34100,0
|
|
20230906,180300,1288125500,34100,34100,34100,34100,0
|
|
20230906,180200,1288125500,34100,34100,34100,34100,0
|
|
20230906,180100,1288125500,34100,34100,34100,34100,0
|
|
20230906,180000,1288125500,34100,34100,34100,34100,0
|
|
20230906,175900,1288125500,34100,34100,34100,34100,0
|
|
20230906,175800,1288125500,34100,34100,34100,34100,0
|
|
20230906,175700,1288125500,34100,34100,34100,34100,0
|
|
20230906,175600,1288125500,34100,34100,34100,34100,0
|
|
20230906,175500,1288125500,34100,34100,34100,34100,0
|
|
20230906,175400,1288125500,34100,34100,34100,34100,0
|
|
20230906,175300,1288125500,34100,34100,34100,34100,0
|
|
20230906,175200,1288125500,34100,34100,34100,34100,0
|
|
20230906,175100,1288125500,34100,34100,34100,34100,0
|
|
20230906,175000,1288125500,34100,34100,34100,34100,0
|
|
20230906,174900,1288125500,34100,34100,34100,34100,0
|
|
20230906,174800,1288125500,34100,34100,34100,34100,0
|
|
20230906,174700,1288125500,34100,34100,34100,34100,0
|
|
20230906,174600,1288125500,34100,34100,34100,34100,0
|
|
20230906,174500,1288125500,34100,34100,34100,34100,0
|
|
20230906,174400,1288125500,34100,34100,34100,34100,738
|
|
20230906,174300,1288125500,34100,34100,34100,34100,0
|
|
20230906,174200,1288125500,34100,34100,34100,34100,0
|
|
20230906,174100,1288125500,34100,34100,34100,34100,0
|
|
20230906,174000,1288125500,34100,34100,34100,34100,0
|
|
20230906,173900,1288125500,34100,34100,34100,34100,0
|
|
20230906,173800,1288125500,34100,34100,34100,34100,0
|
|
20230906,173700,1288125500,34100,34100,34100,34100,0
|
|
20230906,173600,1288125500,34100,34100,34100,34100,0
|
|
20230906,173500,1288125500,34100,34100,34100,34100,0
|
|
20230906,173400,1288125500,34100,34100,34100,34100,0
|
|
20230906,173300,1288125500,34100,34100,34100,34100,0
|
|
20230906,173200,1288125500,34100,34100,34100,34100,0
|
|
20230906,173100,1288125500,34100,34100,34100,34100,0
|
|
20230906,173000,1288125500,34100,34100,34100,34100,0
|
|
20230906,172900,1288125500,34100,34100,34100,34100,0
|
|
20230906,172800,1288125500,34100,34100,34100,34100,0
|
|
20230906,172700,1288125500,34100,34100,34100,34100,0
|
|
20230906,172600,1288125500,34100,34100,34100,34100,0
|
|
20230906,172500,1288125500,34100,34100,34100,34100,0
|
|
20230906,172400,1288125500,34100,34100,34100,34100,0
|
|
20230906,172300,1288125500,34100,34100,34100,34100,0
|
|
20230906,172200,1288125500,34100,34100,34100,34100,0
|
|
20230906,172100,1288125500,34100,34100,34100,34100,0
|
|
20230906,172000,1288125500,34100,34100,34100,34100,0
|
|
20230906,171900,1288125500,34100,34100,34100,34100,0
|
|
20230906,171800,1288125500,34100,34100,34100,34100,0
|
|
20230906,171700,1288125500,34100,34100,34100,34100,0
|
|
20230906,171600,1288125500,34100,34100,34100,34100,0
|
|
20230906,171500,1288125500,34100,34100,34100,34100,0
|
|
20230906,171400,1288125500,34100,34100,34100,34100,738
|
|
20230906,171300,1288125500,34100,34100,34100,34100,0
|
|
20230906,171200,1288125500,34100,34100,34100,34100,0
|
|
20230906,171100,1288125500,34100,34100,34100,34100,0
|
|
20230906,171000,1288125500,34100,34100,34100,34100,0
|
|
20230906,170900,1288125500,34100,34100,34100,34100,0
|
|
20230906,170800,1288125500,34100,34100,34100,34100,0
|
|
20230906,170700,1288125500,34100,34100,34100,34100,0
|
|
20230906,170600,1288125500,34100,34100,34100,34100,0
|
|
20230906,170500,1288125500,34100,34100,34100,34100,0
|
|
20230906,170400,1288125500,34100,34100,34100,34100,0
|
|
20230906,170300,1288125500,34100,34100,34100,34100,0
|
|
20230906,170200,1288125500,34100,34100,34100,34100,0
|
|
20230906,170100,1288125500,34100,34100,34100,34100,0
|
|
20230906,170000,1288125500,34100,34100,34100,34100,0
|
|
20230906,165900,1288125500,34100,34100,34100,34100,0
|
|
20230906,165800,1288125500,34100,34100,34100,34100,0
|
|
20230906,165700,1288125500,34100,34100,34100,34100,0
|
|
20230906,165600,1288125500,34100,34100,34100,34100,0
|
|
20230906,165500,1288125500,34100,34100,34100,34100,0
|
|
20230906,165400,1288125500,34100,34100,34100,34100,0
|
|
20230906,165300,1288125500,34100,34100,34100,34100,0
|
|
20230906,165200,1288125500,34100,34100,34100,34100,0
|
|
20230906,165100,1288125500,34100,34100,34100,34100,0
|
|
20230906,165000,1288125500,34100,34100,34100,34100,0
|
|
20230906,164900,1288125500,34100,34100,34100,34100,0
|
|
20230906,164800,1288125500,34100,34100,34100,34100,0
|
|
20230906,164700,1288125500,34100,34100,34100,34100,0
|
|
20230906,164600,1288125500,34100,34100,34100,34100,0
|
|
20230906,164500,1288125500,34100,34100,34100,34100,0
|
|
20230906,164400,1288125500,34100,34100,34100,34100,738
|
|
20230906,164300,1288125500,34100,34100,34100,34100,0
|
|
20230906,164200,1288125500,34100,34100,34100,34100,0
|
|
20230906,164100,1288125500,34100,34100,34100,34100,0
|
|
20230906,164000,1288125500,34100,34100,34100,34100,0
|
|
20230906,163900,1288125500,34100,34100,34100,34100,0
|
|
20230906,163800,1288125500,34100,34100,34100,34100,0
|
|
20230906,163700,1288125500,34100,34100,34100,34100,0
|
|
20230906,163600,1288125500,34100,34100,34100,34100,0
|
|
20230906,163500,1288125500,34100,34100,34100,34100,0
|
|
20230906,163400,1288125500,34100,34100,34100,34100,0
|
|
20230906,163300,1288125500,34100,34100,34100,34100,0
|
|
20230906,163200,1288125500,34100,34100,34100,34100,0
|
|
20230906,163100,1288125500,34100,34100,34100,34100,0
|
|
20230906,163000,1288125500,34100,34100,34100,34100,0
|
|
20230906,162900,1288125500,34100,34100,34100,34100,0
|
|
20230906,162800,1288125500,34100,34100,34100,34100,0
|
|
20230906,162700,1288125500,34100,34100,34100,34100,0
|
|
20230906,162600,1288125500,34100,34100,34100,34100,0
|
|
20230906,162500,1288125500,34100,34100,34100,34100,0
|
|
20230906,162400,1288125500,34100,34100,34100,34100,0
|
|
20230906,162300,1288125500,34100,34100,34100,34100,0
|
|
20230906,162200,1288125500,34100,34100,34100,34100,0
|
|
20230906,162100,1288125500,34100,34100,34100,34100,0
|
|
20230906,162000,1288125500,34100,34100,34100,34100,0
|
|
20230906,161900,1288125500,34100,34100,34100,34100,0
|
|
20230906,161800,1288125500,34100,34100,34100,34100,0
|
|
20230906,161700,1288125500,34100,34100,34100,34100,0
|
|
20230906,161600,1288125500,34100,34100,34100,34100,0
|
|
20230906,161500,1288125500,34100,34100,34100,34100,0
|
|
20230906,161400,1288125500,34100,34100,34100,34100,738
|
|
20230906,161300,1288125500,34100,34100,34100,34100,0
|
|
20230906,161200,1288125500,34100,34100,34100,34100,0
|
|
20230906,161100,1288125500,34100,34100,34100,34100,0
|
|
20230906,161000,1288125500,34100,34100,34100,34100,0
|
|
20230906,160900,1288125500,34100,34100,34100,34100,0
|
|
20230906,160800,1288125500,34100,34100,34100,34100,0
|
|
20230906,160700,1288125500,34100,34100,34100,34100,0
|
|
20230906,160600,1288125500,34100,34100,34100,34100,0
|
|
20230906,160500,1288125500,34100,34100,34100,34100,0
|
|
20230906,160400,1288125500,34100,34100,34100,34100,0
|
|
20230906,160300,1288125500,34100,34100,34100,34100,0
|
|
20230906,160200,1288125500,34100,34100,34100,34100,0
|
|
20230906,160100,1288125500,34100,34100,34100,34100,0
|
|
20230906,160000,1288125500,34100,34100,34100,34100,0
|
|
20230906,155900,1288125500,34100,34100,34100,34100,0
|
|
20230906,155800,1288125500,34100,34100,34100,34100,0
|
|
20230906,155700,1288125500,34100,34100,34100,34100,0
|
|
20230906,155600,1288125500,34100,34100,34100,34100,0
|
|
20230906,155500,1288125500,34100,34100,34100,34100,0
|
|
20230906,155400,1288125500,34100,34100,34100,34100,0
|
|
20230906,155300,1288125500,34100,34100,34100,34100,0
|
|
20230906,155200,1288125500,34100,34100,34100,34100,0
|
|
20230906,155100,1288125500,34100,34100,34100,34100,0
|
|
20230906,155000,1288125500,34100,34100,34100,34100,0
|
|
20230906,154900,1288125500,34100,34100,34100,34100,0
|
|
20230906,154800,1288125500,34100,34100,34100,34100,0
|
|
20230906,154700,1288125500,34100,34100,34100,34100,0
|
|
20230906,154600,1288125500,34100,34100,34100,34100,0
|
|
20230906,154500,1288125500,34100,34100,34100,34100,0
|
|
20230906,154400,1288125500,34100,34100,34100,34100,738
|
|
20230906,154300,1288125500,34100,34100,34100,34100,0
|
|
20230906,154200,1288125500,34100,34100,34100,34100,0
|
|
20230906,154100,1288125500,34100,34100,34100,34100,0
|
|
20230906,154000,1288125500,34100,34100,34100,34100,0
|
|
20230906,153900,1288125500,34100,34100,34100,34100,0
|
|
20230906,153800,1288125500,34100,34100,34100,34100,0
|
|
20230906,153700,1288125500,34100,34100,34100,34100,0
|
|
20230906,153600,1288125500,34100,34100,34100,34100,0
|
|
20230906,153500,1288125500,34100,34100,34100,34100,0
|
|
20230906,153400,1288125500,34100,34100,34100,34100,0
|
|
20230906,153300,1288125500,34100,34100,34100,34100,0
|
|
20230906,153200,1288125500,34100,34100,34100,34100,0
|
|
20230906,153100,1288125500,34100,34100,34100,34100,0
|
|
20230906,153000,1288125500,34100,34100,34100,34100,738
|
|
20230906,152900,1262959700,33950,33950,33950,33950,0
|
|
20230906,152800,1262959700,33950,33950,33950,33950,0
|
|
20230906,152700,1262959700,33950,33950,33950,33950,0
|
|
20230906,152600,1262959700,33950,33950,33950,33950,0
|
|
20230906,152500,1262959700,33950,33950,33950,33950,0
|
|
20230906,152400,1262959700,33950,33950,33950,33950,0
|
|
20230906,152300,1262959700,33950,33950,33950,33950,0
|
|
20230906,152200,1262959700,33950,33950,33950,33950,0
|
|
20230906,152100,1262959700,33950,33950,33950,33950,0
|
|
20230906,152000,1262959700,33950,33950,33950,33950,0
|
|
20230906,151900,1262959700,33950,33900,33950,33900,90
|
|
20230906,151800,1259904600,33950,33850,33950,33850,75
|
|
20230906,151700,1257364650,33850,33800,33850,33750,57
|
|
20230906,151600,1255439750,33850,33850,33850,33700,24
|
|
20230906,151500,1254629550,33750,33750,33750,33750,96
|
|
20230906,151400,1251389550,33800,33800,33850,33800,35
|
|
20230906,151300,1250206200,33750,33750,33800,33750,61
|
|
20230906,151200,1248147100,33750,33800,33800,33750,218
|
|
20230906,151100,1240779550,33750,33750,33800,33750,26
|
|
20230906,151000,1239901650,33800,33750,33800,33750,8
|
|
20230906,150900,1239631350,33750,33800,33800,33750,53
|
|
20230906,150800,1237842150,33750,33750,33750,33750,16
|
|
20230906,150700,1237302150,33800,33800,33800,33800,5
|
|
20230906,150600,1237133150,33750,33750,33750,33750,24
|
|
20230906,150500,1236323150,33750,33700,33750,33700,175
|
|
20230906,150400,1230419750,33700,33750,33750,33700,47
|
|
20230906,150300,1228834550,33700,33700,33700,33700,16
|
|
20230906,150200,1228295350,33700,33700,33700,33700,24
|
|
20230906,150100,1227486550,33700,33650,33700,33650,36
|
|
20230906,150000,1226274150,33700,33650,33700,33650,32
|
|
20230906,145900,1225197050,33650,33650,33700,33650,49
|
|
20230906,145800,1223547700,33650,33700,33700,33650,59
|
|
20230906,145700,1221561350,33700,33650,33700,33650,106
|
|
20230906,145600,1217989450,33650,33650,33650,33650,59
|
|
20230906,145500,1216004100,33700,33650,33700,33650,66
|
|
20230906,145400,1213783150,33650,33650,33650,33650,30
|
|
20230906,145300,1212773650,33650,33650,33700,33650,97
|
|
20230906,145200,1209509550,33700,33650,33700,33650,51
|
|
20230906,145100,1207793300,33650,33650,33650,33650,21
|
|
20230906,145000,1207086650,33650,33650,33650,33650,43
|
|
20230906,144900,1205639700,33650,33650,33650,33650,105
|
|
20230906,144800,1202106450,33700,33700,33700,33650,97
|
|
20230906,144700,1198840300,33700,33700,33750,33650,62
|
|
20230906,144600,1196751150,33700,33700,33700,33650,37
|
|
20230906,144500,1195504300,33700,33650,33700,33650,109
|
|
20230906,144400,1191831500,33650,33650,33650,33650,59
|
|
20230906,144300,1189846150,33650,33650,33650,33650,20
|
|
20230906,144200,1189173150,33650,33650,33650,33650,46
|
|
20230906,144100,1187625250,33650,33700,33700,33650,80
|
|
20230906,144000,1184932400,33650,33700,33750,33650,173
|
|
20230906,143900,1179105050,33700,33700,33700,33700,41
|
|
20230906,143800,1177723350,33700,33700,33700,33700,44
|
|
20230906,143700,1176240550,33700,33700,33700,33650,63
|
|
20230906,143600,1174118300,33750,33650,33750,33650,92
|
|
20230906,143500,1171019400,33650,33700,33700,33650,126
|
|
20230906,143400,1166775500,33700,33700,33700,33700,55
|
|
20230906,143300,1164922000,33700,33700,33700,33700,55
|
|
20230906,143200,1163068500,33700,33700,33700,33700,48
|
|
20230906,143100,1161450900,33750,33700,33750,33700,63
|
|
20230906,143000,1159327750,33700,33700,33750,33700,89
|
|
20230906,142900,1156328400,33700,33650,33800,33650,232
|
|
20230906,142800,1148504500,33650,33700,33700,33650,175
|
|
20230906,142700,1142609750,33700,33650,33700,33650,1617
|
|
20230906,142600,1088195150,33650,33650,33650,33600,252
|
|
20230906,142500,1079715850,33650,33650,33650,33600,117
|
|
20230906,142400,1075779050,33600,33650,33650,33600,439
|
|
20230906,142300,1061008800,33650,33650,33700,33650,73
|
|
20230906,142200,1058552200,33650,33650,33650,33650,60
|
|
20230906,142100,1056533200,33700,33650,33700,33600,490
|
|
20230906,142000,1040040500,33650,33650,33650,33650,227
|
|
20230906,141900,1032401950,33650,33650,33700,33650,419
|
|
20230906,141800,1018298900,33650,33650,33700,33650,40
|
|
20230906,141700,1016952750,33650,33650,33700,33650,53
|
|
20230906,141600,1015169250,33650,33650,33700,33650,64
|
|
20230906,141500,1013015050,33650,33700,33700,33650,67
|
|
20230906,141400,1010760450,33700,33700,33700,33650,449
|
|
20230906,141300,995631050,33700,33700,33700,33700,59
|
|
20230906,141200,993642750,33700,33700,33700,33700,65
|
|
20230906,141100,991452250,33700,33700,33750,33700,112
|
|
20230906,141000,987675850,33700,33700,33700,33700,32
|
|
20230906,140900,986597450,33700,33750,33750,33700,301
|
|
20230906,140800,976439050,33750,33750,33800,33750,24
|
|
20230906,140700,975629000,33750,33750,33750,33750,64
|
|
20230906,140600,973469000,33750,33750,33800,33750,71
|
|
20230906,140500,971072250,33750,33750,33750,33750,14
|
|
20230906,140400,970599750,33750,33750,33750,33750,120
|
|
20230906,140300,966549750,33750,33750,33750,33750,52
|
|
20230906,140200,964794750,33750,33750,33800,33750,27
|
|
20230906,140100,963883250,33750,33750,33750,33750,59
|
|
20230906,140000,961892000,33750,33750,33750,33750,79
|
|
20230906,135900,959225750,33750,33700,33750,33700,66
|
|
20230906,135800,956998650,33700,33700,33750,33700,82
|
|
20230906,135700,954233700,33700,33750,33750,33700,59
|
|
20230906,135600,952243650,33700,33750,33750,33700,88
|
|
20230906,135500,949277800,33750,33700,33750,33700,42
|
|
20230906,135400,947861700,33750,33750,33800,33700,62
|
|
20230906,135300,945770400,33750,33750,33750,33700,93
|
|
20230906,135200,942634400,33700,33750,33750,33700,23
|
|
20230906,135100,941858950,33750,33700,33750,33700,70
|
|
20230906,135000,939498400,33700,33700,33750,33700,73
|
|
20230906,134900,937037750,33750,33750,33750,33750,67
|
|
20230906,134800,934776500,33750,33750,33750,33750,58
|
|
20230906,134700,932819000,33750,33750,33800,33750,55
|
|
20230906,134600,930962650,33750,33750,33750,33750,70
|
|
20230906,134500,928600150,33750,33750,33750,33750,149
|
|
20230906,134400,923571400,33750,33750,33750,33750,64
|
|
20230906,134300,921411400,33750,33750,33750,33750,29
|
|
20230906,134200,920432650,33750,33750,33750,33750,114
|
|
20230906,134100,916585150,33750,33800,33800,33750,331
|
|
20230906,134000,905398450,33800,33800,33850,33800,38
|
|
20230906,133900,904113600,33800,33800,33800,33800,77
|
|
20230906,133800,901511000,33800,33800,33800,33800,74
|
|
20230906,133700,899009800,33800,33800,33800,33800,23
|
|
20230906,133600,898232400,33800,33800,33850,33800,190
|
|
20230906,133500,891805500,33800,33750,33800,33750,156
|
|
20230906,133400,886534950,33750,33750,33750,33750,47
|
|
20230906,133300,884948700,33750,33750,33750,33750,75
|
|
20230906,133200,882417450,33750,33750,33750,33750,73
|
|
20230906,133100,879953700,33750,33750,33750,33750,123
|
|
20230906,133000,875802450,33750,33750,33800,33750,83
|
|
20230906,132900,873001150,33750,33750,33800,33750,37
|
|
20230906,132800,871752350,33750,33750,33800,33750,54
|
|
20230906,132700,869929800,33750,33800,33800,33750,120
|
|
20230906,132600,865875700,33800,33800,33800,33800,48
|
|
20230906,132500,864253300,33800,33850,33850,33800,902
|
|
20230906,132400,833765650,33800,33800,33850,33800,35
|
|
20230906,132300,832582500,33800,33800,33850,33800,118
|
|
20230906,132200,828590450,33800,33800,33800,33800,64
|
|
20230906,132100,826427250,33800,33800,33800,33800,64
|
|
20230906,132000,824264050,33800,33800,33850,33800,56
|
|
20230906,131900,822371200,33800,33800,33800,33800,58
|
|
20230906,131800,820410800,33800,33800,33800,33800,38
|
|
20230906,131700,819126400,33800,33800,33850,33800,81
|
|
20230906,131600,816388150,33800,33800,33850,33800,41
|
|
20230906,131500,815002300,33800,33850,33850,33800,71
|
|
20230906,131400,812602250,33800,33800,33850,33800,51
|
|
20230906,131300,810878300,33800,33850,33850,33800,54
|
|
20230906,131200,809052900,33800,33800,33800,33800,51
|
|
20230906,131100,807329100,33800,33850,33850,33800,115
|
|
20230906,131000,803436400,33850,33800,33850,33800,56
|
|
20230906,130900,801543050,33800,33800,33800,33800,48
|
|
20230906,130800,799920650,33800,33750,33800,33750,72
|
|
20230906,130700,797488550,33750,33800,33800,33750,38
|
|
20230906,130600,796205600,33800,33800,33800,33800,599
|
|
20230906,130500,775959400,33800,33800,33800,33800,47
|
|
20230906,130400,774370800,33800,33800,33850,33800,57
|
|
20230906,130300,772444150,33800,33800,33800,33800,69
|
|
20230906,130200,770111950,33800,33800,33850,33800,35
|
|
20230906,130100,768928850,33800,33800,33850,33800,100
|
|
20230906,130000,765548350,33800,33800,33850,33800,59
|
|
20230906,125900,763554100,33800,33800,33850,33800,26
|
|
20230906,125800,762675250,33800,33850,33850,33800,44
|
|
20230906,125700,761187950,33850,33850,33850,33800,54
|
|
20230906,125600,759360850,33850,33800,33850,33800,25
|
|
20230906,125500,758515700,33800,33800,33850,33800,80
|
|
20230906,125400,755811200,33800,33800,33800,33800,23
|
|
20230906,125300,755033800,33800,33800,33800,33800,39
|
|
20230906,125200,753715600,33800,33800,33850,33800,67
|
|
20230906,125100,751450500,33800,33800,33800,33800,19
|
|
20230906,125000,750808300,33800,33800,33800,33800,42
|
|
20230906,124900,749388700,33800,33800,33800,33800,76
|
|
20230906,124800,746819900,33800,33800,33800,33800,30
|
|
20230906,124700,745805900,33800,33850,33850,33800,1533
|
|
20230906,124600,693965150,33850,33850,33850,33850,38
|
|
20230906,124500,692678850,33900,33850,33900,33850,17
|
|
20230906,124400,692103300,33850,33850,33850,33850,58
|
|
20230906,124300,690140000,33850,33900,33900,33850,42
|
|
20230906,124200,688716950,33900,33900,33900,33900,34
|
|
20230906,124100,687564350,33950,33850,34100,33850,138
|
|
20230906,124000,682876350,33950,33900,33950,33900,43
|
|
20230906,123900,681417950,33900,33900,34000,33900,123
|
|
20230906,123800,677240750,33900,33850,33900,33850,100
|
|
20230906,123700,673852500,33850,33850,33850,33850,37
|
|
20230906,123600,672600050,33850,33850,33850,33850,42
|
|
20230906,123500,671178350,33850,33850,33850,33850,13
|
|
20230906,123400,670738300,33850,33850,33900,33850,127
|
|
20230906,123300,666433850,33850,33850,33850,33850,61
|
|
20230906,123200,664369000,33850,33850,33850,33850,22
|
|
20230906,123100,663624300,33850,33850,33850,33850,74
|
|
20230906,123000,661119400,33900,33900,33900,33850,52
|
|
20230906,122900,659357500,33900,33900,33900,33900,32
|
|
20230906,122800,658272700,33900,33900,33900,33900,83
|
|
20230906,122700,655459000,33900,33900,33900,33900,29
|
|
20230906,122600,654475900,33900,33900,33900,33900,44
|
|
20230906,122500,652984300,33900,33900,33900,33900,39
|
|
20230906,122400,651662200,33900,33900,33900,33900,18
|
|
20230906,122300,651052000,33900,33900,33950,33900,55
|
|
20230906,122200,649187450,33900,33900,33900,33900,62
|
|
20230906,122100,647085650,33900,33850,33900,33850,59
|
|
20230906,122000,645086300,33900,33850,33900,33850,56
|
|
20230906,121900,643190650,33850,33850,33900,33850,128
|
|
20230906,121800,638854950,33850,33850,33850,33850,10
|
|
20230906,121700,638516450,33850,33900,33900,33850,296
|
|
20230906,121600,628482950,33900,33900,33900,33900,63
|
|
20230906,121500,626347250,33900,33950,33950,33900,10
|
|
20230906,121400,626008200,33900,33900,33900,33900,54
|
|
20230906,121300,624177600,33950,33950,33950,33950,17
|
|
20230906,121200,623600450,33950,33950,33950,33950,70
|
|
20230906,121100,621223950,33950,33950,33950,33950,56
|
|
20230906,121000,619322750,33950,33900,33950,33900,38
|
|
20230906,120900,618033400,33850,33900,33900,33850,59
|
|
20230906,120800,616035000,33850,33850,33850,33850,57
|
|
20230906,120700,614105550,33850,33900,33900,33850,78
|
|
20230906,120600,611463700,33850,33800,33850,33800,53
|
|
20230906,120500,609671700,33800,33800,33800,33800,69
|
|
20230906,120400,607339500,33800,33800,33850,33800,70
|
|
20230906,120300,604970650,33800,33800,33800,33800,40
|
|
20230906,120200,603618650,33800,33800,33850,33800,37
|
|
20230906,120100,602367050,33800,33800,33850,33800,53
|
|
20230906,120000,600575150,33800,33800,33850,33800,52
|
|
20230906,115900,598817050,33850,33850,33850,33850,40
|
|
20230906,115800,597463050,33850,33850,33850,33850,223
|
|
20230906,115700,589914500,33850,33850,33850,33850,56
|
|
20230906,115600,588018900,33850,33850,33850,33850,17
|
|
20230906,115500,587443450,33850,33850,33850,33850,65
|
|
20230906,115400,585243200,33850,33800,33850,33800,96
|
|
20230906,115300,581995250,33800,33850,33850,33800,126
|
|
20230906,115200,577731800,33800,33850,33850,33800,76
|
|
20230906,115100,575161600,33800,33850,33850,33800,21
|
|
20230906,115000,574451300,33800,33800,33800,33800,62
|
|
20230906,114900,572355700,33850,33850,33850,33850,91
|
|
20230906,114800,569275350,33900,33850,33900,33800,298
|
|
20230906,114700,559189050,33850,33850,33850,33850,376
|
|
20230906,114600,546461450,33850,33900,33900,33850,288
|
|
20230906,114500,536712400,33900,33850,33900,33850,61
|
|
20230906,114400,534646700,33850,33850,33850,33850,58
|
|
20230906,114300,532683400,33850,33850,33850,33850,31
|
|
20230906,114200,531634050,33850,33850,33900,33850,59
|
|
20230906,114100,529636850,33850,33850,33850,33850,47
|
|
20230906,114000,528045900,33850,33850,33850,33850,21
|
|
20230906,113900,527335050,33850,33900,33900,33850,201
|
|
20230906,113800,520524150,33900,33900,33900,33900,62
|
|
20230906,113700,518422350,33950,33900,33950,33900,80
|
|
20230906,113600,515710100,33900,33900,33950,33900,62
|
|
20230906,113500,513608050,33900,33850,33950,33850,299
|
|
20230906,113400,503473350,33850,33850,33900,33850,234
|
|
20230906,113300,495550950,33850,33850,33850,33850,44
|
|
20230906,113200,494061550,33850,33850,33900,33850,46
|
|
20230906,113100,492504400,33850,33900,33900,33850,97
|
|
20230906,113000,489218150,33900,33850,33900,33850,75
|
|
20230906,112900,486677600,33900,33850,33900,33850,597
|
|
20230906,112800,466467700,33900,33850,33900,33850,190
|
|
20230906,112700,460034350,33850,33850,33850,33850,58
|
|
20230906,112600,458071050,33900,33900,33900,33850,28
|
|
20230906,112500,457122000,33850,33850,33850,33850,64
|
|
20230906,112400,454955600,33850,33900,33900,33850,30
|
|
20230906,112300,453939500,33900,33900,33900,33850,36
|
|
20230906,112200,452719300,33900,33900,33900,33900,43
|
|
20230906,112100,451261600,33900,33900,33950,33900,41
|
|
20230906,112000,449871650,33900,33900,33950,33900,51
|
|
20230906,111900,448142700,33900,33900,33900,33850,55
|
|
20230906,111800,446280750,33900,33900,33900,33850,99
|
|
20230906,111700,442926300,33850,33900,33900,33850,42
|
|
20230906,111600,441502700,33850,33900,33900,33850,33
|
|
20230906,111500,440385150,33850,33850,33900,33850,55
|
|
20230906,111400,438522900,33900,33900,33900,33900,66
|
|
20230906,111300,436285500,33900,33900,33900,33850,26
|
|
20230906,111200,435404550,33900,33900,33900,33900,64
|
|
20230906,111100,433234950,33850,33900,33900,33850,155
|
|
20230906,111000,427981100,33900,33900,33900,33900,43
|
|
20230906,110900,426523400,33900,33900,33950,33900,44
|
|
20230906,110800,425031000,33900,33900,33900,33900,44
|
|
20230906,110700,423539400,33900,33950,33950,33900,85
|
|
20230906,110600,420655100,33900,33900,33900,33900,40
|
|
20230906,110500,419299100,33900,33900,33950,33900,54
|
|
20230906,110400,417467650,33950,33900,33950,33900,9
|
|
20230906,110300,417162500,33900,33900,33900,33900,55
|
|
20230906,110200,415298000,33900,33900,33950,33900,56
|
|
20230906,110100,413398100,33900,33900,33950,33900,103
|
|
20230906,110000,409906350,33900,33900,33950,33900,59
|
|
20230906,105900,407905600,33950,33900,33950,33850,32
|
|
20230906,105800,406821000,33900,33950,33950,33900,53
|
|
20230906,105700,405024150,33900,33850,33900,33850,71
|
|
20230906,105600,402620150,33850,33900,33900,33850,38
|
|
20230906,105500,401333750,33900,33900,33900,33850,30
|
|
20230906,105400,400316950,33950,33850,33950,33850,40
|
|
20230906,105300,398962100,33850,33850,33900,33850,39
|
|
20230906,105200,397640900,33850,33900,33900,33850,47
|
|
20230906,105100,396049250,33900,33900,33950,33850,80
|
|
20230906,105000,393338050,33900,33900,33950,33900,27
|
|
20230906,104900,392422600,33900,33900,33950,33900,43
|
|
20230906,104800,390964800,33950,33950,33950,33900,19
|
|
20230906,104700,390320500,33900,33900,33950,33900,41
|
|
20230906,104600,388930500,33900,33850,33950,33850,82
|
|
20230906,104500,386152250,33900,33950,33950,33850,230
|
|
20230906,104400,378355800,33950,33900,33950,33900,43
|
|
20230906,104300,376898000,33900,33900,33900,33900,30
|
|
20230906,104200,375881000,33950,33900,33950,33900,42
|
|
20230906,104100,374457100,33900,33900,33950,33900,25
|
|
20230906,104000,373609500,33950,33900,33950,33900,40
|
|
20230906,103900,372252450,33900,33900,33950,33900,61
|
|
20230906,103800,370184200,33950,33900,33950,33900,46
|
|
20230906,103700,368624300,33950,33900,33950,33900,2
|
|
20230906,103600,368556450,33900,33900,33950,33850,468
|
|
20230906,103500,352687750,33900,33950,33950,33900,386
|
|
20230906,103400,339601700,33900,33900,33950,33900,161
|
|
20230906,103300,334143300,33900,33950,33950,33900,93
|
|
20230906,103200,330989200,33900,33900,33950,33900,34
|
|
20230906,103100,329835900,33950,33900,33950,33900,126
|
|
20230906,103000,325559150,33900,33900,33900,33900,54
|
|
20230906,102900,323728550,33900,33950,33950,33900,69
|
|
20230906,102800,321387750,33900,33900,33950,33900,34
|
|
20230906,102700,320235100,33900,33900,33950,33900,47
|
|
20230906,102600,318641700,33900,33900,33950,33900,57
|
|
20230906,102500,316707800,33950,33900,33950,33900,40
|
|
20230906,102400,315351750,33900,34000,34000,33900,211
|
|
20230906,102300,308188950,33950,34000,34000,33950,17
|
|
20230906,102200,307611750,33950,33950,33950,33900,116
|
|
20230906,102100,303675700,33950,33900,33950,33900,21
|
|
20230906,102000,302963650,33900,33900,33950,33900,37
|
|
20230906,101900,301709300,33900,33900,33900,33900,63
|
|
20230906,101800,299573600,33900,33900,33950,33900,12
|
|
20230906,101700,299166700,33900,33900,33900,33900,102
|
|
20230906,101600,295708900,33850,33900,33950,33850,285
|
|
20230906,101500,286047600,33900,33900,33900,33900,23
|
|
20230906,101400,285267900,33900,33900,33900,33850,351
|
|
20230906,101300,273370550,33850,33950,33950,33850,793
|
|
20230906,101200,246518550,33900,33900,33950,33850,169
|
|
20230906,101100,240790250,33900,34000,34000,33850,470
|
|
20230906,101000,224839200,34000,34000,34000,33950,139
|
|
20230906,100900,220113700,34000,34000,34050,33950,480
|
|
20230906,100800,203794000,34000,34100,34100,34000,1193
|
|
20230906,100700,163160600,34150,34100,34150,34100,19
|
|
20230906,100600,162512650,34150,34150,34200,34100,288
|
|
20230906,100500,152677650,34150,34150,34200,34100,1298
|
|
20230906,100400,108358700,34150,34150,34150,34150,42
|
|
20230906,100300,106924400,34150,34200,34250,34150,445
|
|
20230906,100200,91706500,34200,34200,34300,34200,69
|
|
20230906,100100,89344900,34200,34250,34250,34200,155
|
|
20230906,100000,84043850,34200,34250,34300,34200,78
|
|
20230906,095900,81372850,34250,34200,34250,34200,21
|
|
20230906,095800,80653950,34200,34200,34250,34200,60
|
|
20230906,095700,78601800,34200,34250,34250,34200,151
|
|
20230906,095600,73430250,34250,34300,34300,34250,134
|
|
20230906,095500,68839950,34250,34250,34300,34250,33
|
|
20230906,095400,67709650,34350,34250,34350,34250,43
|
|
20230906,095300,66236550,34300,34300,34300,34250,44
|
|
20230906,095200,64727700,34250,34250,34250,34250,90
|
|
20230906,095100,61645200,34250,34250,34300,34250,73
|
|
20230906,095000,59142500,34250,34250,34300,34250,34
|
|
20230906,094900,57977900,34300,34300,34300,34250,38
|
|
20230906,094800,56676000,34300,34300,34300,34250,15
|
|
20230906,094700,56162000,34250,34300,34300,34250,336
|
|
20230906,094600,44639550,34300,34350,34350,34300,87
|
|
20230906,094500,41655100,34300,34300,34300,34300,100
|
|
20230906,094400,38225100,34350,34300,34350,34300,19
|
|
20230906,094300,37573350,34300,34300,34350,34300,20
|
|
20230906,094200,36887300,34350,34350,34350,34300,12
|
|
20230906,094100,36475500,34300,34300,34350,34300,39
|
|
20230906,094000,35137750,34300,34350,34350,34300,325
|
|
20230906,093900,23975350,34350,34350,34400,34350,16
|
|
20230906,093800,23425700,34350,34400,34400,34350,69
|
|
20230906,093700,21055300,34450,34350,34450,34350,30
|
|
20230906,093600,20023100,34400,34350,34400,34350,21
|
|
20230906,093500,19301600,34350,34400,34400,34350,5
|
|
20230906,093400,19129800,34450,34400,34450,34400,61
|
|
20230906,093300,17031250,34400,34350,34400,34350,18
|
|
20230906,093200,16412850,34400,34350,34400,34350,12
|
|
20230906,093100,16000600,34350,34400,34400,34350,5
|
|
20230906,093000,15828800,34400,34400,34400,34350,18
|
|
20230906,092900,15210200,34400,34400,34400,34350,11
|
|
20230906,092800,14832150,34400,34350,34400,34350,9
|
|
20230906,092700,14522900,34400,34400,34400,34350,14
|
|
20230906,092600,14041350,34400,34450,34450,34400,15
|
|
20230906,092500,13525300,34400,34400,34450,34400,16
|
|
20230906,092400,12974850,34400,34450,34450,34400,2
|
|
20230906,092300,12906000,34450,34400,34450,34400,49
|
|
20230906,092200,11220300,34400,34400,34400,34400,8
|
|
20230906,092100,10945100,34450,34450,34450,34450,0
|
|
20230906,092000,10945100,34450,34400,34450,34400,43
|
|
20230906,091900,9465850,34400,34400,34400,34400,4
|
|
20230906,091800,9328250,34400,34400,34400,34400,7
|
|
20230906,091700,9087450,34400,34400,34400,34400,3
|
|
20230906,091600,8984250,34400,34500,34500,34400,14
|
|
20230906,091500,8501650,34500,34500,34500,34500,0
|
|
20230906,091400,8501650,34500,34500,34500,34400,10
|
|
20230906,091300,8157450,34500,34450,34500,34400,37
|
|
20230906,091200,6882050,34350,34350,34350,34350,0
|
|
20230906,091100,6882050,34350,34400,34400,34350,173
|
|
20230906,091000,931400,34450,34450,34450,34450,1
|
|
20230906,090900,896950,34500,34500,34500,34500,10
|
|
20230906,090800,551950,34500,34500,34500,34500,2
|
|
20230906,090700,482950,34500,34500,34500,34500,0
|
|
20230906,090600,482950,34500,34500,34500,34500,0
|
|
20230906,090500,482950,34500,34500,34500,34500,1
|
|
20230906,090400,448450,34500,34500,34500,34450,3
|
|
20230906,090300,345000,34500,34500,34500,34500,0
|
|
20230906,090200,345000,34500,34500,34500,34500,0
|
|
20230906,090100,345000,34500,34500,34500,34500,5
|
|
20230906,090000,172500,34500,34500,34500,34500,5
|