578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183500,798390200,21000,21000,21000,21000,2114
|
|
20230906,183400,798390200,21000,21000,21000,21000,0
|
|
20230906,183300,798390200,21000,21000,21000,21000,0
|
|
20230906,183200,798390200,21000,21000,21000,21000,0
|
|
20230906,183100,798390200,21000,21000,21000,21000,0
|
|
20230906,183000,798390200,21000,21000,21000,21000,0
|
|
20230906,182900,798390200,21000,21000,21000,21000,0
|
|
20230906,182800,798390200,21000,21000,21000,21000,0
|
|
20230906,182700,798390200,21000,21000,21000,21000,0
|
|
20230906,182600,798390200,21000,21000,21000,21000,0
|
|
20230906,182500,798390200,21000,21000,21000,21000,0
|
|
20230906,182400,798390200,21000,21000,21000,21000,0
|
|
20230906,182300,798390200,21000,21000,21000,21000,0
|
|
20230906,182200,798390200,21000,21000,21000,21000,0
|
|
20230906,182100,798390200,21000,21000,21000,21000,0
|
|
20230906,182000,798390200,21000,21000,21000,21000,0
|
|
20230906,181900,798390200,21000,21000,21000,21000,0
|
|
20230906,181800,798390200,21000,21000,21000,21000,0
|
|
20230906,181700,798390200,21000,21000,21000,21000,0
|
|
20230906,181600,798390200,21000,21000,21000,21000,0
|
|
20230906,181500,798390200,21000,21000,21000,21000,0
|
|
20230906,181400,798390200,21000,21000,21000,21000,0
|
|
20230906,181300,798390200,21000,21000,21000,21000,0
|
|
20230906,181200,798390200,21000,21000,21000,21000,0
|
|
20230906,181100,798390200,21000,21000,21000,21000,0
|
|
20230906,181000,798390200,21000,21000,21000,21000,0
|
|
20230906,180900,798390200,21000,21000,21000,21000,0
|
|
20230906,180800,798390200,21000,21000,21000,21000,0
|
|
20230906,180700,798390200,21000,21000,21000,21000,0
|
|
20230906,180600,798390200,21000,21000,21000,21000,0
|
|
20230906,180500,798390200,21000,21000,21000,21000,2114
|
|
20230906,180400,798390200,21000,21000,21000,21000,0
|
|
20230906,180300,798390200,21000,21000,21000,21000,0
|
|
20230906,180200,798390200,21000,21000,21000,21000,0
|
|
20230906,180100,798390200,21000,21000,21000,21000,0
|
|
20230906,180000,798390200,21000,21000,21000,21000,0
|
|
20230906,175900,798390200,21000,21000,21000,21000,0
|
|
20230906,175800,798390200,21000,21000,21000,21000,0
|
|
20230906,175700,798390200,21000,21000,21000,21000,0
|
|
20230906,175600,798390200,21000,21000,21000,21000,0
|
|
20230906,175500,798390200,21000,21000,21000,21000,0
|
|
20230906,175400,798390200,21000,21000,21000,21000,0
|
|
20230906,175300,798390200,21000,21000,21000,21000,0
|
|
20230906,175200,798390200,21000,21000,21000,21000,0
|
|
20230906,175100,798390200,21000,21000,21000,21000,0
|
|
20230906,175000,798390200,21000,21000,21000,21000,0
|
|
20230906,174900,798390200,21000,21000,21000,21000,0
|
|
20230906,174800,798390200,21000,21000,21000,21000,0
|
|
20230906,174700,798390200,21000,21000,21000,21000,0
|
|
20230906,174600,798390200,21000,21000,21000,21000,0
|
|
20230906,174500,798390200,21000,21000,21000,21000,0
|
|
20230906,174400,798390200,21000,21000,21000,21000,0
|
|
20230906,174300,798390200,21000,21000,21000,21000,0
|
|
20230906,174200,798390200,21000,21000,21000,21000,0
|
|
20230906,174100,798390200,21000,21000,21000,21000,0
|
|
20230906,174000,798390200,21000,21000,21000,21000,0
|
|
20230906,173900,798390200,21000,21000,21000,21000,0
|
|
20230906,173800,798390200,21000,21000,21000,21000,0
|
|
20230906,173700,798390200,21000,21000,21000,21000,0
|
|
20230906,173600,798390200,21000,21000,21000,21000,0
|
|
20230906,173500,798390200,21000,21000,21000,21000,2114
|
|
20230906,173400,798390200,21000,21000,21000,21000,0
|
|
20230906,173300,798390200,21000,21000,21000,21000,0
|
|
20230906,173200,798390200,21000,21000,21000,21000,0
|
|
20230906,173100,798390200,21000,21000,21000,21000,0
|
|
20230906,173000,798390200,21000,21000,21000,21000,0
|
|
20230906,172900,798390200,21000,21000,21000,21000,0
|
|
20230906,172800,798390200,21000,21000,21000,21000,0
|
|
20230906,172700,798390200,21000,21000,21000,21000,0
|
|
20230906,172600,798390200,21000,21000,21000,21000,0
|
|
20230906,172500,798390200,21000,21000,21000,21000,0
|
|
20230906,172400,798390200,21000,21000,21000,21000,0
|
|
20230906,172300,798390200,21000,21000,21000,21000,0
|
|
20230906,172200,798390200,21000,21000,21000,21000,0
|
|
20230906,172100,798390200,21000,21000,21000,21000,0
|
|
20230906,172000,798390200,21000,21000,21000,21000,0
|
|
20230906,171900,798390200,21000,21000,21000,21000,0
|
|
20230906,171800,798390200,21000,21000,21000,21000,0
|
|
20230906,171700,798390200,21000,21000,21000,21000,0
|
|
20230906,171600,798390200,21000,21000,21000,21000,0
|
|
20230906,171500,798390200,21000,21000,21000,21000,0
|
|
20230906,171400,798390200,21000,21000,21000,21000,0
|
|
20230906,171300,798390200,21000,21000,21000,21000,0
|
|
20230906,171200,798390200,21000,21000,21000,21000,0
|
|
20230906,171100,798390200,21000,21000,21000,21000,0
|
|
20230906,171000,798390200,21000,21000,21000,21000,0
|
|
20230906,170900,798390200,21000,21000,21000,21000,0
|
|
20230906,170800,798390200,21000,21000,21000,21000,0
|
|
20230906,170700,798390200,21000,21000,21000,21000,0
|
|
20230906,170600,798390200,21000,21000,21000,21000,0
|
|
20230906,170500,798390200,21000,21000,21000,21000,2114
|
|
20230906,170400,798390200,21000,21000,21000,21000,0
|
|
20230906,170300,798390200,21000,21000,21000,21000,0
|
|
20230906,170200,798390200,21000,21000,21000,21000,0
|
|
20230906,170100,798390200,21000,21000,21000,21000,0
|
|
20230906,170000,798390200,21000,21000,21000,21000,0
|
|
20230906,165900,798390200,21000,21000,21000,21000,0
|
|
20230906,165800,798390200,21000,21000,21000,21000,0
|
|
20230906,165700,798390200,21000,21000,21000,21000,0
|
|
20230906,165600,798390200,21000,21000,21000,21000,0
|
|
20230906,165500,798390200,21000,21000,21000,21000,0
|
|
20230906,165400,798390200,21000,21000,21000,21000,0
|
|
20230906,165300,798390200,21000,21000,21000,21000,0
|
|
20230906,165200,798390200,21000,21000,21000,21000,0
|
|
20230906,165100,798390200,21000,21000,21000,21000,0
|
|
20230906,165000,798390200,21000,21000,21000,21000,0
|
|
20230906,164900,798390200,21000,21000,21000,21000,0
|
|
20230906,164800,798390200,21000,21000,21000,21000,0
|
|
20230906,164700,798390200,21000,21000,21000,21000,0
|
|
20230906,164600,798390200,21000,21000,21000,21000,0
|
|
20230906,164500,798390200,21000,21000,21000,21000,0
|
|
20230906,164400,798390200,21000,21000,21000,21000,0
|
|
20230906,164300,798390200,21000,21000,21000,21000,0
|
|
20230906,164200,798390200,21000,21000,21000,21000,0
|
|
20230906,164100,798390200,21000,21000,21000,21000,0
|
|
20230906,164000,798390200,21000,21000,21000,21000,0
|
|
20230906,163900,798390200,21000,21000,21000,21000,0
|
|
20230906,163800,798390200,21000,21000,21000,21000,0
|
|
20230906,163700,798390200,21000,21000,21000,21000,0
|
|
20230906,163600,798390200,21000,21000,21000,21000,0
|
|
20230906,163500,798390200,21000,21000,21000,21000,2114
|
|
20230906,163400,798390200,21000,21000,21000,21000,0
|
|
20230906,163300,798390200,21000,21000,21000,21000,0
|
|
20230906,163200,798390200,21000,21000,21000,21000,0
|
|
20230906,163100,798390200,21000,21000,21000,21000,0
|
|
20230906,163000,798390200,21000,21000,21000,21000,0
|
|
20230906,162900,798390200,21000,21000,21000,21000,0
|
|
20230906,162800,798390200,21000,21000,21000,21000,0
|
|
20230906,162700,798390200,21000,21000,21000,21000,0
|
|
20230906,162600,798390200,21000,21000,21000,21000,0
|
|
20230906,162500,798390200,21000,21000,21000,21000,0
|
|
20230906,162400,798390200,21000,21000,21000,21000,0
|
|
20230906,162300,798390200,21000,21000,21000,21000,0
|
|
20230906,162200,798390200,21000,21000,21000,21000,0
|
|
20230906,162100,798390200,21000,21000,21000,21000,0
|
|
20230906,162000,798390200,21000,21000,21000,21000,0
|
|
20230906,161900,798390200,21000,21000,21000,21000,0
|
|
20230906,161800,798390200,21000,21000,21000,21000,0
|
|
20230906,161700,798390200,21000,21000,21000,21000,0
|
|
20230906,161600,798390200,21000,21000,21000,21000,0
|
|
20230906,161500,798390200,21000,21000,21000,21000,0
|
|
20230906,161400,798390200,21000,21000,21000,21000,0
|
|
20230906,161300,798390200,21000,21000,21000,21000,0
|
|
20230906,161200,798390200,21000,21000,21000,21000,0
|
|
20230906,161100,798390200,21000,21000,21000,21000,0
|
|
20230906,161000,798390200,21000,21000,21000,21000,0
|
|
20230906,160900,798390200,21000,21000,21000,21000,0
|
|
20230906,160800,798390200,21000,21000,21000,21000,0
|
|
20230906,160700,798390200,21000,21000,21000,21000,0
|
|
20230906,160600,798390200,21000,21000,21000,21000,0
|
|
20230906,160500,798390200,21000,21000,21000,21000,2114
|
|
20230906,160400,798390200,21000,21000,21000,21000,0
|
|
20230906,160300,798390200,21000,21000,21000,21000,0
|
|
20230906,160200,798390200,21000,21000,21000,21000,0
|
|
20230906,160100,798390200,21000,21000,21000,21000,0
|
|
20230906,160000,798390200,21000,21000,21000,21000,0
|
|
20230906,155900,798390200,21000,21000,21000,21000,0
|
|
20230906,155800,798390200,21000,21000,21000,21000,0
|
|
20230906,155700,798390200,21000,21000,21000,21000,0
|
|
20230906,155600,798390200,21000,21000,21000,21000,0
|
|
20230906,155500,798390200,21000,21000,21000,21000,0
|
|
20230906,155400,798390200,21000,21000,21000,21000,0
|
|
20230906,155300,798390200,21000,21000,21000,21000,0
|
|
20230906,155200,798390200,21000,21000,21000,21000,0
|
|
20230906,155100,798390200,21000,21000,21000,21000,0
|
|
20230906,155000,798390200,21000,21000,21000,21000,0
|
|
20230906,154900,798390200,21000,21000,21000,21000,0
|
|
20230906,154800,798390200,21000,21000,21000,21000,0
|
|
20230906,154700,798390200,21000,21000,21000,21000,0
|
|
20230906,154600,798390200,21000,21000,21000,21000,0
|
|
20230906,154500,798390200,21000,21000,21000,21000,0
|
|
20230906,154400,798390200,21000,21000,21000,21000,0
|
|
20230906,154300,798390200,21000,21000,21000,21000,0
|
|
20230906,154200,798390200,21000,21000,21000,21000,0
|
|
20230906,154100,798390200,21000,21000,21000,21000,0
|
|
20230906,154000,798390200,21000,21000,21000,21000,0
|
|
20230906,153900,798390200,21000,21000,21000,21000,0
|
|
20230906,153800,798390200,21000,21000,21000,21000,0
|
|
20230906,153700,798390200,21000,21000,21000,21000,0
|
|
20230906,153600,798390200,21000,21000,21000,21000,0
|
|
20230906,153500,798390200,21000,21000,21000,21000,2114
|
|
20230906,153400,798390200,21000,21000,21000,21000,0
|
|
20230906,153300,798390200,21000,21000,21000,21000,0
|
|
20230906,153200,798390200,21000,21000,21000,21000,0
|
|
20230906,153100,798390200,21000,21000,21000,21000,0
|
|
20230906,153000,798390200,21000,21000,21000,21000,2114
|
|
20230906,152900,753996200,20900,20900,20900,20900,0
|
|
20230906,152800,753996200,20900,20900,20900,20900,0
|
|
20230906,152700,753996200,20900,20900,20900,20900,0
|
|
20230906,152600,753996200,20900,20900,20900,20900,0
|
|
20230906,152500,753996200,20900,20900,20900,20900,0
|
|
20230906,152400,753996200,20900,20900,20900,20900,0
|
|
20230906,152300,753996200,20900,20900,20900,20900,0
|
|
20230906,152200,753996200,20900,20900,20900,20900,0
|
|
20230906,152100,753996200,20900,20900,20900,20900,0
|
|
20230906,152000,753996200,20900,20900,20900,20900,0
|
|
20230906,151900,753996200,20900,21000,21050,20900,862
|
|
20230906,151800,735916200,21050,20900,21050,20900,1311
|
|
20230906,151700,708377400,20900,21000,21000,20900,449
|
|
20230906,151600,698991200,20900,20950,20950,20900,31
|
|
20230906,151500,698342300,20950,20950,20950,20950,2
|
|
20230906,151400,698300400,20950,20950,20950,20950,100
|
|
20230906,151300,696205400,20900,20900,20900,20900,102
|
|
20230906,151200,694073600,20950,20950,20950,20950,1
|
|
20230906,151100,694052650,20950,20950,20950,20950,0
|
|
20230906,151000,694052650,20950,20950,20950,20950,500
|
|
20230906,150900,683577650,20950,20900,20950,20850,1046
|
|
20230906,150800,661693550,20950,20950,20950,20950,1
|
|
20230906,150700,661672600,20850,20850,20850,20850,0
|
|
20230906,150600,661672600,20850,20850,20850,20850,134
|
|
20230906,150500,658878700,20850,20850,20850,20850,0
|
|
20230906,150400,658878700,20850,20850,20850,20850,0
|
|
20230906,150300,658878700,20850,20850,20850,20850,56
|
|
20230906,150200,657711100,20900,20900,20900,20900,1
|
|
20230906,150100,657690200,20850,20850,20850,20850,47
|
|
20230906,150000,656710250,20850,20900,20900,20850,50
|
|
20230906,145900,655667650,20900,20900,20900,20900,0
|
|
20230906,145800,655667650,20900,20900,20900,20900,0
|
|
20230906,145700,655667650,20900,20900,20900,20900,51
|
|
20230906,145600,654601750,20850,20850,20850,20850,45
|
|
20230906,145500,653663500,20850,20850,20850,20850,0
|
|
20230906,145400,653663500,20850,20850,20850,20850,0
|
|
20230906,145300,653663500,20850,20900,20900,20850,171
|
|
20230906,145200,650091550,20900,20900,20900,20900,0
|
|
20230906,145100,650091550,20900,20900,20900,20900,6
|
|
20230906,145000,649966150,20950,20950,20950,20950,1
|
|
20230906,144900,649945200,20900,20900,20900,20900,0
|
|
20230906,144800,649945200,20900,20900,20900,20900,45
|
|
20230906,144700,649004700,20900,20900,20900,20900,100
|
|
20230906,144600,646914700,20850,20850,20850,20850,18
|
|
20230906,144500,646539400,20850,20850,20850,20850,0
|
|
20230906,144400,646539400,20850,20850,20850,20850,0
|
|
20230906,144300,646539400,20850,20850,20850,20850,0
|
|
20230906,144200,646539400,20850,20850,20850,20850,10
|
|
20230906,144100,646330900,20900,20950,20950,20900,112
|
|
20230906,144000,643990050,20900,20900,20900,20900,0
|
|
20230906,143900,643990050,20900,20900,20900,20900,1
|
|
20230906,143800,643969150,20900,20900,20900,20900,0
|
|
20230906,143700,643969150,20900,20900,20900,20900,0
|
|
20230906,143600,643969150,20900,20900,20900,20900,71
|
|
20230906,143500,642485250,20850,20850,20850,20850,0
|
|
20230906,143400,642485250,20850,20850,20850,20850,0
|
|
20230906,143300,642485250,20850,20850,20850,20850,0
|
|
20230906,143200,642485250,20850,20850,20850,20850,152
|
|
20230906,143100,639316050,20850,20800,20850,20800,8667
|
|
20230906,143000,458609550,20800,20800,20800,20800,32
|
|
20230906,142900,457943950,20800,20800,20800,20800,0
|
|
20230906,142800,457943950,20800,20800,20800,20800,29
|
|
20230906,142700,457340750,20800,20800,20800,20800,0
|
|
20230906,142600,457340750,20800,20800,20800,20800,30
|
|
20230906,142500,456716750,20850,20850,20850,20850,0
|
|
20230906,142400,456716750,20850,20850,20850,20850,0
|
|
20230906,142300,456716750,20850,20850,20850,20850,0
|
|
20230906,142200,456716750,20850,20850,20850,20850,1
|
|
20230906,142100,456695900,20850,20800,20850,20800,40
|
|
20230906,142000,455862900,20850,20850,20850,20850,20
|
|
20230906,141900,455445900,20800,20800,20800,20800,0
|
|
20230906,141800,455445900,20800,20800,20800,20800,0
|
|
20230906,141700,455445900,20800,20800,20800,20800,0
|
|
20230906,141600,455445900,20800,20800,20800,20800,6
|
|
20230906,141500,455321100,20800,20850,20850,20800,38
|
|
20230906,141400,454530650,20850,20850,20850,20850,0
|
|
20230906,141300,454530650,20850,20850,20850,20850,0
|
|
20230906,141200,454530650,20850,20850,20850,20850,1
|
|
20230906,141100,454509800,20800,20800,20800,20800,7
|
|
20230906,141000,454364200,20800,20800,20800,20800,26
|
|
20230906,140900,453823400,20800,20800,20800,20800,0
|
|
20230906,140800,453823400,20800,20800,20800,20800,0
|
|
20230906,140700,453823400,20800,20800,20800,20800,0
|
|
20230906,140600,453823400,20800,20800,20800,20800,27
|
|
20230906,140500,453261800,20850,20850,20850,20850,0
|
|
20230906,140400,453261800,20850,20850,20850,20850,500
|
|
20230906,140300,442836800,20900,20900,20900,20900,1
|
|
20230906,140200,442815900,20800,20800,20800,20800,0
|
|
20230906,140100,442815900,20800,20800,20800,20800,4
|
|
20230906,140000,442732700,20800,20800,20800,20800,22
|
|
20230906,135900,442275100,20800,20800,20800,20800,0
|
|
20230906,135800,442275100,20800,20800,20800,20800,0
|
|
20230906,135700,442275100,20800,20800,20800,20800,0
|
|
20230906,135600,442275100,20800,20800,20800,20800,19
|
|
20230906,135500,441879900,20900,20900,20900,20900,0
|
|
20230906,135400,441879900,20900,20900,20900,20900,0
|
|
20230906,135300,441879900,20900,20900,20900,20900,1
|
|
20230906,135200,441859000,20800,20800,20800,20800,0
|
|
20230906,135100,441859000,20800,20800,20800,20800,0
|
|
20230906,135000,441859000,20800,20800,20800,20800,0
|
|
20230906,134900,441859000,20800,20800,20800,20800,0
|
|
20230906,134800,441859000,20800,20850,20850,20800,47
|
|
20230906,134700,440880950,20850,20850,20850,20850,12
|
|
20230906,134600,440630750,20850,20850,20850,20850,638
|
|
20230906,134500,427328450,20900,20900,20900,20900,0
|
|
20230906,134400,427328450,20900,20900,20900,20900,1
|
|
20230906,134300,427307550,20900,20900,20900,20900,500
|
|
20230906,134200,416857550,20950,20950,20950,20950,20
|
|
20230906,134100,416438550,20850,20850,20850,20850,0
|
|
20230906,134000,416438550,20850,20850,20850,20850,9
|
|
20230906,133900,416250900,20900,20900,20900,20900,0
|
|
20230906,133800,416250900,20900,20900,20900,20900,1
|
|
20230906,133700,416230000,20900,20900,20900,20900,0
|
|
20230906,133600,416230000,20900,20900,20900,20900,20
|
|
20230906,133500,415812000,20900,20900,20900,20900,0
|
|
20230906,133400,415812000,20900,20900,20900,20900,21
|
|
20230906,133300,415373100,20900,20900,20900,20900,0
|
|
20230906,133200,415373100,20900,20900,20900,20900,0
|
|
20230906,133100,415373100,20900,20900,20900,20900,50
|
|
20230906,133000,414328100,20850,20850,20850,20850,0
|
|
20230906,132900,414328100,20850,20850,20850,20850,0
|
|
20230906,132800,414328100,20850,20900,20900,20850,412
|
|
20230906,132700,405734000,20900,20900,20900,20900,1
|
|
20230906,132600,405713100,20950,20950,20950,20950,0
|
|
20230906,132500,405713100,20950,20950,20950,20950,1
|
|
20230906,132400,405692150,20900,20900,20900,20900,0
|
|
20230906,132300,405692150,20900,20900,20900,20900,0
|
|
20230906,132200,405692150,20900,20900,20900,20900,1
|
|
20230906,132100,405671250,20950,20950,20950,20950,2
|
|
20230906,132000,405629350,20950,20950,20950,20950,0
|
|
20230906,131900,405629350,20950,20950,20950,20950,0
|
|
20230906,131800,405629350,20950,20950,20950,20950,0
|
|
20230906,131700,405629350,20950,20950,20950,20950,0
|
|
20230906,131600,405629350,20950,20950,20950,20950,0
|
|
20230906,131500,405629350,20950,20950,20950,20950,1
|
|
20230906,131400,405608400,20900,20900,20900,20900,0
|
|
20230906,131300,405608400,20900,20900,20900,20900,0
|
|
20230906,131200,405608400,20900,20900,20900,20900,0
|
|
20230906,131100,405608400,20900,20900,20900,20900,0
|
|
20230906,131000,405608400,20900,20900,20900,20900,7
|
|
20230906,130900,405462100,20900,20950,20950,20900,6
|
|
20230906,130800,405336650,20950,20950,20950,20950,0
|
|
20230906,130700,405336650,20950,20950,20950,20950,0
|
|
20230906,130600,405336650,20950,20950,20950,20950,1
|
|
20230906,130500,405315700,20900,20900,20900,20900,0
|
|
20230906,130400,405315700,20900,20900,20900,20900,0
|
|
20230906,130300,405315700,20900,20900,20900,20900,0
|
|
20230906,130200,405315700,20900,20900,20900,20900,0
|
|
20230906,130100,405315700,20900,20900,20900,20900,0
|
|
20230906,130000,405315700,20900,20900,20900,20900,1
|
|
20230906,125900,405294800,20950,20950,20950,20950,0
|
|
20230906,125800,405294800,20950,20950,20950,20950,0
|
|
20230906,125700,405294800,20950,20950,20950,20950,1
|
|
20230906,125600,405273850,20900,20900,20900,20900,0
|
|
20230906,125500,405273850,20900,20900,20900,20900,0
|
|
20230906,125400,405273850,20900,20900,20900,20900,0
|
|
20230906,125300,405273850,20900,20900,20900,20900,0
|
|
20230906,125200,405273850,20900,20900,20900,20900,45
|
|
20230906,125100,404333350,20950,20950,20950,20950,0
|
|
20230906,125000,404333350,20950,20950,20950,20950,0
|
|
20230906,124900,404333350,20950,20950,20950,20950,0
|
|
20230906,124800,404333350,20950,20950,20950,20950,0
|
|
20230906,124700,404333350,20950,20950,20950,20950,1
|
|
20230906,124600,404312400,20900,20900,20900,20900,0
|
|
20230906,124500,404312400,20900,20900,20900,20900,24
|
|
20230906,124400,403810800,20950,20950,20950,20950,0
|
|
20230906,124300,403810800,20950,20950,20950,20950,0
|
|
20230906,124200,403810800,20950,20950,20950,20950,0
|
|
20230906,124100,403810800,20950,20950,20950,20950,500
|
|
20230906,124000,393335800,21000,21000,21000,21000,0
|
|
20230906,123900,393335800,21000,21000,21000,21000,0
|
|
20230906,123800,393335800,21000,21000,21000,21000,1
|
|
20230906,123700,393314800,20900,20900,20900,20900,0
|
|
20230906,123600,393314800,20900,20900,20900,20900,0
|
|
20230906,123500,393314800,20900,20900,20900,20900,0
|
|
20230906,123400,393314800,20900,20900,20900,20900,0
|
|
20230906,123300,393314800,20900,20950,20950,20900,250
|
|
20230906,123200,388088800,21000,21000,21000,21000,0
|
|
20230906,123100,388088800,21000,21000,21000,21000,0
|
|
20230906,123000,388088800,21000,21000,21000,21000,1
|
|
20230906,122900,388067800,21000,21000,21000,21000,0
|
|
20230906,122800,388067800,21000,21000,21000,21000,12
|
|
20230906,122700,387815800,21000,21000,21000,21000,0
|
|
20230906,122600,387815800,21000,21000,21000,21000,0
|
|
20230906,122500,387815800,21000,21000,21000,21000,0
|
|
20230906,122400,387815800,21000,21000,21000,21000,0
|
|
20230906,122300,387815800,21000,21000,21000,21000,0
|
|
20230906,122200,387815800,21000,21000,21000,21000,0
|
|
20230906,122100,387815800,21000,21000,21000,21000,0
|
|
20230906,122000,387815800,21000,21000,21000,21000,0
|
|
20230906,121900,387815800,21000,21000,21000,21000,1
|
|
20230906,121800,387794800,21000,21000,21000,21000,0
|
|
20230906,121700,387794800,21000,21000,21000,21000,0
|
|
20230906,121600,387794800,21000,21000,21000,21000,0
|
|
20230906,121500,387794800,21000,21000,21000,21000,0
|
|
20230906,121400,387794800,21000,21000,21000,21000,1
|
|
20230906,121300,387773800,21000,21000,21000,21000,1
|
|
20230906,121200,387752800,21000,21000,21000,21000,0
|
|
20230906,121100,387752800,21000,21000,21000,21000,1
|
|
20230906,121000,387731800,20950,20950,20950,20950,5
|
|
20230906,120900,387627050,21000,21000,21000,21000,1
|
|
20230906,120800,387606050,20950,20950,20950,20950,10
|
|
20230906,120700,387396550,20950,20950,20950,20950,0
|
|
20230906,120600,387396550,20950,20950,20950,20950,0
|
|
20230906,120500,387396550,20950,20950,20950,20950,0
|
|
20230906,120400,387396550,20950,20950,20950,20950,0
|
|
20230906,120300,387396550,20950,20950,20950,20950,1
|
|
20230906,120200,387375600,21000,21000,21000,21000,0
|
|
20230906,120100,387375600,21000,21000,21000,21000,0
|
|
20230906,120000,387375600,21000,21000,21000,21000,1
|
|
20230906,115900,387354600,20950,20950,20950,20950,0
|
|
20230906,115800,387354600,20950,20950,20950,20950,0
|
|
20230906,115700,387354600,20950,20950,20950,20950,0
|
|
20230906,115600,387354600,20950,20950,20950,20950,0
|
|
20230906,115500,387354600,20950,20950,20950,20950,1
|
|
20230906,115400,387333650,20950,20950,20950,20950,0
|
|
20230906,115300,387333650,20950,20950,20950,20950,0
|
|
20230906,115200,387333650,20950,20950,20950,20950,55
|
|
20230906,115100,386181400,21000,21000,21000,21000,0
|
|
20230906,115000,386181400,21000,21000,21000,21000,1
|
|
20230906,114900,386160400,21000,21000,21000,21000,0
|
|
20230906,114800,386160400,21000,21000,21000,21000,0
|
|
20230906,114700,386160400,21000,21000,21000,21000,0
|
|
20230906,114600,386160400,21000,21000,21000,21000,0
|
|
20230906,114500,386160400,21000,21000,21000,21000,0
|
|
20230906,114400,386160400,21000,21000,21000,21000,0
|
|
20230906,114300,386160400,21000,21000,21000,21000,0
|
|
20230906,114200,386160400,21000,21000,21000,21000,500
|
|
20230906,114100,375660400,20950,21000,21050,20950,313
|
|
20230906,114000,369091050,21050,21050,21050,21050,0
|
|
20230906,113900,369091050,21050,21050,21050,21050,0
|
|
20230906,113800,369091050,21050,21050,21050,21050,425
|
|
20230906,113700,360144800,21050,20900,21050,20900,1201
|
|
20230906,113600,334951100,20900,20900,20900,20900,0
|
|
20230906,113500,334951100,20900,20900,20900,20900,0
|
|
20230906,113400,334951100,20900,20900,20900,20900,0
|
|
20230906,113300,334951100,20900,20900,20900,20900,10
|
|
20230906,113200,334742100,20900,20900,20900,20900,0
|
|
20230906,113100,334742100,20900,20900,20900,20900,2
|
|
20230906,113000,334700300,20850,20850,20850,20850,8
|
|
20230906,112900,334533500,20850,20850,20850,20850,0
|
|
20230906,112800,334533500,20850,20850,20850,20850,0
|
|
20230906,112700,334533500,20850,20850,20850,20850,3
|
|
20230906,112600,334470950,20900,20900,20900,20900,0
|
|
20230906,112500,334470950,20900,20900,20900,20900,0
|
|
20230906,112400,334470950,20900,20900,20900,20900,0
|
|
20230906,112300,334470950,20900,20900,20900,20900,17
|
|
20230906,112200,334115650,20900,20900,20900,20900,1
|
|
20230906,112100,334094750,20900,20900,20900,20900,0
|
|
20230906,112000,334094750,20900,20900,20900,20900,0
|
|
20230906,111900,334094750,20900,20900,20900,20900,0
|
|
20230906,111800,334094750,20900,20900,20900,20900,0
|
|
20230906,111700,334094750,20900,20900,20900,20900,188
|
|
20230906,111600,330165550,20850,20850,20850,20850,0
|
|
20230906,111500,330165550,20850,20850,20850,20850,0
|
|
20230906,111400,330165550,20850,20850,20850,20850,530
|
|
20230906,111300,319115050,20900,20900,20900,20900,1
|
|
20230906,111200,319094150,20900,20900,20900,20900,1
|
|
20230906,111100,319073250,20850,20850,20850,20850,228
|
|
20230906,111000,314319450,20850,20850,20850,20850,500
|
|
20230906,110900,303894450,20900,20900,20900,20900,0
|
|
20230906,110800,303894450,20900,20900,20900,20900,0
|
|
20230906,110700,303894450,20900,20900,20900,20900,0
|
|
20230906,110600,303894450,20900,20850,20900,20850,82
|
|
20230906,110500,302182250,20850,20850,20850,20850,113
|
|
20230906,110400,299826200,20950,20950,20950,20950,0
|
|
20230906,110300,299826200,20950,20850,20950,20850,151
|
|
20230906,110200,296670400,20900,21000,21000,20600,10813
|
|
20230906,110100,71735500,21050,21050,21050,21050,10
|
|
20230906,110000,71525000,21050,21050,21050,21050,1
|
|
20230906,105900,71503950,21050,21050,21050,21050,1
|
|
20230906,105800,71482900,21050,21050,21050,21050,5
|
|
20230906,105700,71377650,21000,21000,21000,21000,0
|
|
20230906,105600,71377650,21000,21000,21000,21000,0
|
|
20230906,105500,71377650,21000,21000,21000,21000,0
|
|
20230906,105400,71377650,21000,21100,21100,21000,29
|
|
20230906,105300,70768550,21050,21050,21050,21050,468
|
|
20230906,105200,60917150,21000,21000,21000,21000,10
|
|
20230906,105100,60707150,21000,21000,21000,21000,0
|
|
20230906,105000,60707150,21000,21000,21000,21000,23
|
|
20230906,104900,60224150,21050,21050,21050,21050,0
|
|
20230906,104800,60224150,21050,21050,21050,21050,0
|
|
20230906,104700,60224150,21050,21050,21050,21050,0
|
|
20230906,104600,60224150,21050,21050,21050,21050,0
|
|
20230906,104500,60224150,21050,21050,21050,21050,0
|
|
20230906,104400,60224150,21050,21050,21050,21050,1
|
|
20230906,104300,60203100,21000,21000,21000,21000,0
|
|
20230906,104200,60203100,21000,21000,21000,21000,0
|
|
20230906,104100,60203100,21000,21000,21000,21000,102
|
|
20230906,104000,58061100,21000,21000,21000,21000,200
|
|
20230906,103900,53861100,21000,21000,21000,21000,0
|
|
20230906,103800,53861100,21000,21000,21000,21000,0
|
|
20230906,103700,53861100,21000,21000,21000,21000,2
|
|
20230906,103600,53819100,21050,21050,21050,21050,0
|
|
20230906,103500,53819100,21050,21050,21050,21050,1
|
|
20230906,103400,53798050,21000,21000,21000,21000,0
|
|
20230906,103300,53798050,21000,21000,21000,21000,0
|
|
20230906,103200,53798050,21000,21000,21000,21000,21
|
|
20230906,103100,53357050,21000,21000,21000,21000,0
|
|
20230906,103000,53357050,21000,21000,21000,21000,1
|
|
20230906,102900,53336050,21000,21000,21000,21000,22
|
|
20230906,102800,52874050,21000,21000,21000,21000,6
|
|
20230906,102700,52748050,21050,21050,21050,21050,0
|
|
20230906,102600,52748050,21050,21000,21050,21000,6
|
|
20230906,102500,52621900,21050,21050,21050,21050,1
|
|
20230906,102400,52600850,21000,21000,21000,21000,0
|
|
20230906,102300,52600850,21000,21000,21000,21000,0
|
|
20230906,102200,52600850,21000,21000,21000,21000,152
|
|
20230906,102100,49408850,21000,21000,21000,21000,51
|
|
20230906,102000,48337850,21000,21000,21000,21000,0
|
|
20230906,101900,48337850,21000,21000,21000,21000,0
|
|
20230906,101800,48337850,21000,21000,21000,21000,10
|
|
20230906,101700,48127850,21000,21000,21000,21000,51
|
|
20230906,101600,47056850,21000,21050,21050,21000,7
|
|
20230906,101500,46909800,21050,21050,21050,21050,1
|
|
20230906,101400,46888750,21000,21000,21000,21000,0
|
|
20230906,101300,46888750,21000,21000,21000,21000,0
|
|
20230906,101200,46888750,21000,21000,21000,21000,28
|
|
20230906,101100,46300750,21000,21000,21000,21000,0
|
|
20230906,101000,46300750,21000,21000,21000,21000,1
|
|
20230906,100900,46279750,21050,21050,21050,21050,0
|
|
20230906,100800,46279750,21050,21050,21050,21050,0
|
|
20230906,100700,46279750,21050,21050,21050,21050,0
|
|
20230906,100600,46279750,21050,21050,21050,21050,1
|
|
20230906,100500,46258700,21000,21000,21000,21000,50
|
|
20230906,100400,45208700,21000,21000,21000,21000,0
|
|
20230906,100300,45208700,21000,21000,21000,21000,0
|
|
20230906,100200,45208700,21000,21000,21000,21000,0
|
|
20230906,100100,45208700,21000,21000,21000,21000,0
|
|
20230906,100000,45208700,21000,21000,21000,21000,9
|
|
20230906,095900,45019700,21050,21050,21050,21050,0
|
|
20230906,095800,45019700,21050,21050,21050,21050,0
|
|
20230906,095700,45019700,21050,21050,21050,21050,1
|
|
20230906,095600,44998650,21050,21050,21050,21050,0
|
|
20230906,095500,44998650,21050,21050,21050,21050,3
|
|
20230906,095400,44935500,21050,21050,21050,21050,0
|
|
20230906,095300,44935500,21050,21050,21050,21050,0
|
|
20230906,095200,44935500,21050,21000,21050,21000,11
|
|
20230906,095100,44704450,21000,21000,21000,21000,2
|
|
20230906,095000,44662450,21000,21000,21000,21000,0
|
|
20230906,094900,44662450,21000,21000,21000,21000,13
|
|
20230906,094800,44389450,21000,21000,21000,21000,10
|
|
20230906,094700,44179450,21050,21050,21050,21050,1
|
|
20230906,094600,44158400,21050,21050,21050,21050,0
|
|
20230906,094500,44158400,21050,21050,21050,21050,0
|
|
20230906,094400,44158400,21050,21050,21050,21050,1
|
|
20230906,094300,44137350,21000,21000,21000,21000,0
|
|
20230906,094200,44137350,21000,21000,21000,21000,100
|
|
20230906,094100,42037350,21050,21050,21050,21050,0
|
|
20230906,094000,42037350,21050,21050,21050,21050,0
|
|
20230906,093900,42037350,21050,21050,21050,21050,0
|
|
20230906,093800,42037350,21050,21050,21050,21050,1
|
|
20230906,093700,42016300,21050,21100,21100,21050,117
|
|
20230906,093600,39553350,21100,21100,21100,21100,0
|
|
20230906,093500,39553350,21100,21100,21100,21100,0
|
|
20230906,093400,39553350,21100,21100,21100,21100,0
|
|
20230906,093300,39553350,21100,21100,21100,21100,0
|
|
20230906,093200,39553350,21100,21100,21100,21100,1
|
|
20230906,093100,39532250,21100,21100,21100,21100,0
|
|
20230906,093000,39532250,21100,21100,21100,21100,2
|
|
20230906,092900,39490050,21100,21100,21100,21100,0
|
|
20230906,092800,39490050,21100,21050,21100,21050,21
|
|
20230906,092700,39047950,21100,21100,21100,21100,1
|
|
20230906,092600,39026850,21100,21100,21100,21100,0
|
|
20230906,092500,39026850,21100,21100,21100,21100,0
|
|
20230906,092400,39026850,21100,21100,21100,21100,0
|
|
20230906,092300,39026850,21100,21100,21100,21100,0
|
|
20230906,092200,39026850,21100,21100,21100,21100,0
|
|
20230906,092100,39026850,21100,21100,21100,21100,0
|
|
20230906,092000,39026850,21100,21100,21100,21100,0
|
|
20230906,091900,39026850,21100,21100,21100,21100,1
|
|
20230906,091800,39005750,21100,21100,21100,21100,0
|
|
20230906,091700,39005750,21100,21100,21100,21100,262
|
|
20230906,091600,33477550,21100,21100,21100,21100,47
|
|
20230906,091500,32485850,21100,21100,21100,21100,0
|
|
20230906,091400,32485850,21100,21100,21100,21100,6
|
|
20230906,091300,32359250,21100,21100,21100,21100,0
|
|
20230906,091200,32359250,21100,21100,21100,21100,0
|
|
20230906,091100,32359250,21100,21100,21100,21100,0
|
|
20230906,091000,32359250,21100,21100,21100,21100,1
|
|
20230906,090900,32338150,21050,21050,21050,21050,1
|
|
20230906,090800,32317100,21050,21100,21100,21050,11
|
|
20230906,090700,32085050,21100,21100,21100,21100,1
|
|
20230906,090600,32063950,21050,21050,21050,21050,33
|
|
20230906,090500,31369300,21100,21100,21100,21100,1
|
|
20230906,090400,31348200,21050,21050,21050,21050,0
|
|
20230906,090300,31348200,21050,21050,21050,21000,1055
|
|
20230906,090200,9167700,21100,21100,21100,21100,1
|
|
20230906,090100,9146600,21050,21150,21150,21050,392
|
|
20230906,090000,869200,21200,21200,21200,21200,41
|