606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,190200,15908568750,33000,33000,33000,33000,0
|
|
20230905,190100,15908568750,33000,33000,33000,33000,0
|
|
20230905,190000,15908568750,33000,33000,33000,33000,0
|
|
20230905,185900,15908568750,33000,33000,33000,33000,0
|
|
20230905,185800,15908568750,33000,33000,33000,33000,0
|
|
20230905,185700,15908568750,33000,33000,33000,33000,0
|
|
20230905,185600,15908568750,33000,33000,33000,33000,0
|
|
20230905,185500,15908568750,33000,33000,33000,33000,0
|
|
20230905,185400,15908568750,33000,33000,33000,33000,0
|
|
20230905,185300,15908568750,33000,33000,33000,33000,0
|
|
20230905,185200,15908568750,33000,33000,33000,33000,0
|
|
20230905,185100,15908568750,33000,33000,33000,33000,0
|
|
20230905,185000,15908568750,33000,33000,33000,33000,0
|
|
20230905,184900,15908568750,33000,33000,33000,33000,0
|
|
20230905,184800,15908568750,33000,33000,33000,33000,0
|
|
20230905,184700,15908568750,33000,33000,33000,33000,0
|
|
20230905,184600,15908568750,33000,33000,33000,33000,0
|
|
20230905,184500,15908568750,33000,33000,33000,33000,0
|
|
20230905,184400,15908568750,33000,33000,33000,33000,0
|
|
20230905,184300,15908568750,33000,33000,33000,33000,0
|
|
20230905,184200,15908568750,33000,33000,33000,33000,0
|
|
20230905,184100,15908568750,33000,33000,33000,33000,0
|
|
20230905,184000,15908568750,33000,33000,33000,33000,0
|
|
20230905,183900,15908568750,33000,33000,33000,33000,0
|
|
20230905,183800,15908568750,33000,33000,33000,33000,0
|
|
20230905,183700,15908568750,33000,33000,33000,33000,0
|
|
20230905,183600,15908568750,33000,33000,33000,33000,0
|
|
20230905,183500,15908568750,33000,33000,33000,33000,0
|
|
20230905,183400,15908568750,33000,33000,33000,33000,0
|
|
20230905,183300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,183200,15908568750,33000,33000,33000,33000,0
|
|
20230905,183100,15908568750,33000,33000,33000,33000,0
|
|
20230905,183000,15908568750,33000,33000,33000,33000,0
|
|
20230905,182900,15908568750,33000,33000,33000,33000,0
|
|
20230905,182800,15908568750,33000,33000,33000,33000,0
|
|
20230905,182700,15908568750,33000,33000,33000,33000,0
|
|
20230905,182600,15908568750,33000,33000,33000,33000,0
|
|
20230905,182500,15908568750,33000,33000,33000,33000,0
|
|
20230905,182400,15908568750,33000,33000,33000,33000,0
|
|
20230905,182300,15908568750,33000,33000,33000,33000,0
|
|
20230905,182200,15908568750,33000,33000,33000,33000,0
|
|
20230905,182100,15908568750,33000,33000,33000,33000,0
|
|
20230905,182000,15908568750,33000,33000,33000,33000,0
|
|
20230905,181900,15908568750,33000,33000,33000,33000,0
|
|
20230905,181800,15908568750,33000,33000,33000,33000,0
|
|
20230905,181700,15908568750,33000,33000,33000,33000,0
|
|
20230905,181600,15908568750,33000,33000,33000,33000,0
|
|
20230905,181500,15908568750,33000,33000,33000,33000,0
|
|
20230905,181400,15908568750,33000,33000,33000,33000,0
|
|
20230905,181300,15908568750,33000,33000,33000,33000,0
|
|
20230905,181200,15908568750,33000,33000,33000,33000,0
|
|
20230905,181100,15908568750,33000,33000,33000,33000,0
|
|
20230905,181000,15908568750,33000,33000,33000,33000,0
|
|
20230905,180900,15908568750,33000,33000,33000,33000,0
|
|
20230905,180800,15908568750,33000,33000,33000,33000,0
|
|
20230905,180700,15908568750,33000,33000,33000,33000,0
|
|
20230905,180600,15908568750,33000,33000,33000,33000,0
|
|
20230905,180500,15908568750,33000,33000,33000,33000,0
|
|
20230905,180400,15908568750,33000,33000,33000,33000,0
|
|
20230905,180300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,180200,15908568750,33000,33000,33000,33000,0
|
|
20230905,180100,15908568750,33000,33000,33000,33000,0
|
|
20230905,180000,15908568750,33000,33000,33000,33000,0
|
|
20230905,175900,15908568750,33000,33000,33000,33000,0
|
|
20230905,175800,15908568750,33000,33000,33000,33000,0
|
|
20230905,175700,15908568750,33000,33000,33000,33000,0
|
|
20230905,175600,15908568750,33000,33000,33000,33000,0
|
|
20230905,175500,15908568750,33000,33000,33000,33000,0
|
|
20230905,175400,15908568750,33000,33000,33000,33000,0
|
|
20230905,175300,15908568750,33000,33000,33000,33000,0
|
|
20230905,175200,15908568750,33000,33000,33000,33000,0
|
|
20230905,175100,15908568750,33000,33000,33000,33000,0
|
|
20230905,175000,15908568750,33000,33000,33000,33000,0
|
|
20230905,174900,15908568750,33000,33000,33000,33000,0
|
|
20230905,174800,15908568750,33000,33000,33000,33000,0
|
|
20230905,174700,15908568750,33000,33000,33000,33000,0
|
|
20230905,174600,15908568750,33000,33000,33000,33000,0
|
|
20230905,174500,15908568750,33000,33000,33000,33000,0
|
|
20230905,174400,15908568750,33000,33000,33000,33000,0
|
|
20230905,174300,15908568750,33000,33000,33000,33000,0
|
|
20230905,174200,15908568750,33000,33000,33000,33000,0
|
|
20230905,174100,15908568750,33000,33000,33000,33000,0
|
|
20230905,174000,15908568750,33000,33000,33000,33000,0
|
|
20230905,173900,15908568750,33000,33000,33000,33000,0
|
|
20230905,173800,15908568750,33000,33000,33000,33000,0
|
|
20230905,173700,15908568750,33000,33000,33000,33000,0
|
|
20230905,173600,15908568750,33000,33000,33000,33000,0
|
|
20230905,173500,15908568750,33000,33000,33000,33000,0
|
|
20230905,173400,15908568750,33000,33000,33000,33000,0
|
|
20230905,173300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,173200,15908568750,33000,33000,33000,33000,0
|
|
20230905,173100,15908568750,33000,33000,33000,33000,0
|
|
20230905,173000,15908568750,33000,33000,33000,33000,0
|
|
20230905,172900,15908568750,33000,33000,33000,33000,0
|
|
20230905,172800,15908568750,33000,33000,33000,33000,0
|
|
20230905,172700,15908568750,33000,33000,33000,33000,0
|
|
20230905,172600,15908568750,33000,33000,33000,33000,0
|
|
20230905,172500,15908568750,33000,33000,33000,33000,0
|
|
20230905,172400,15908568750,33000,33000,33000,33000,0
|
|
20230905,172300,15908568750,33000,33000,33000,33000,0
|
|
20230905,172200,15908568750,33000,33000,33000,33000,0
|
|
20230905,172100,15908568750,33000,33000,33000,33000,0
|
|
20230905,172000,15908568750,33000,33000,33000,33000,0
|
|
20230905,171900,15908568750,33000,33000,33000,33000,0
|
|
20230905,171800,15908568750,33000,33000,33000,33000,0
|
|
20230905,171700,15908568750,33000,33000,33000,33000,0
|
|
20230905,171600,15908568750,33000,33000,33000,33000,0
|
|
20230905,171500,15908568750,33000,33000,33000,33000,0
|
|
20230905,171400,15908568750,33000,33000,33000,33000,0
|
|
20230905,171300,15908568750,33000,33000,33000,33000,0
|
|
20230905,171200,15908568750,33000,33000,33000,33000,0
|
|
20230905,171100,15908568750,33000,33000,33000,33000,0
|
|
20230905,171000,15908568750,33000,33000,33000,33000,0
|
|
20230905,170900,15908568750,33000,33000,33000,33000,0
|
|
20230905,170800,15908568750,33000,33000,33000,33000,0
|
|
20230905,170700,15908568750,33000,33000,33000,33000,0
|
|
20230905,170600,15908568750,33000,33000,33000,33000,0
|
|
20230905,170500,15908568750,33000,33000,33000,33000,0
|
|
20230905,170400,15908568750,33000,33000,33000,33000,0
|
|
20230905,170300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,170200,15908568750,33000,33000,33000,33000,0
|
|
20230905,170100,15908568750,33000,33000,33000,33000,0
|
|
20230905,170000,15908568750,33000,33000,33000,33000,0
|
|
20230905,165900,15908568750,33000,33000,33000,33000,0
|
|
20230905,165800,15908568750,33000,33000,33000,33000,0
|
|
20230905,165700,15908568750,33000,33000,33000,33000,0
|
|
20230905,165600,15908568750,33000,33000,33000,33000,0
|
|
20230905,165500,15908568750,33000,33000,33000,33000,0
|
|
20230905,165400,15908568750,33000,33000,33000,33000,0
|
|
20230905,165300,15908568750,33000,33000,33000,33000,0
|
|
20230905,165200,15908568750,33000,33000,33000,33000,0
|
|
20230905,165100,15908568750,33000,33000,33000,33000,0
|
|
20230905,165000,15908568750,33000,33000,33000,33000,0
|
|
20230905,164900,15908568750,33000,33000,33000,33000,0
|
|
20230905,164800,15908568750,33000,33000,33000,33000,0
|
|
20230905,164700,15908568750,33000,33000,33000,33000,0
|
|
20230905,164600,15908568750,33000,33000,33000,33000,0
|
|
20230905,164500,15908568750,33000,33000,33000,33000,0
|
|
20230905,164400,15908568750,33000,33000,33000,33000,0
|
|
20230905,164300,15908568750,33000,33000,33000,33000,0
|
|
20230905,164200,15908568750,33000,33000,33000,33000,0
|
|
20230905,164100,15908568750,33000,33000,33000,33000,0
|
|
20230905,164000,15908568750,33000,33000,33000,33000,0
|
|
20230905,163900,15908568750,33000,33000,33000,33000,0
|
|
20230905,163800,15908568750,33000,33000,33000,33000,0
|
|
20230905,163700,15908568750,33000,33000,33000,33000,0
|
|
20230905,163600,15908568750,33000,33000,33000,33000,0
|
|
20230905,163500,15908568750,33000,33000,33000,33000,0
|
|
20230905,163400,15908568750,33000,33000,33000,33000,0
|
|
20230905,163300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,163200,15908568750,33000,33000,33000,33000,0
|
|
20230905,163100,15908568750,33000,33000,33000,33000,0
|
|
20230905,163000,15908568750,33000,33000,33000,33000,0
|
|
20230905,162900,15908568750,33000,33000,33000,33000,0
|
|
20230905,162800,15908568750,33000,33000,33000,33000,0
|
|
20230905,162700,15908568750,33000,33000,33000,33000,0
|
|
20230905,162600,15908568750,33000,33000,33000,33000,0
|
|
20230905,162500,15908568750,33000,33000,33000,33000,0
|
|
20230905,162400,15908568750,33000,33000,33000,33000,0
|
|
20230905,162300,15908568750,33000,33000,33000,33000,0
|
|
20230905,162200,15908568750,33000,33000,33000,33000,0
|
|
20230905,162100,15908568750,33000,33000,33000,33000,0
|
|
20230905,162000,15908568750,33000,33000,33000,33000,0
|
|
20230905,161900,15908568750,33000,33000,33000,33000,0
|
|
20230905,161800,15908568750,33000,33000,33000,33000,0
|
|
20230905,161700,15908568750,33000,33000,33000,33000,0
|
|
20230905,161600,15908568750,33000,33000,33000,33000,0
|
|
20230905,161500,15908568750,33000,33000,33000,33000,0
|
|
20230905,161400,15908568750,33000,33000,33000,33000,0
|
|
20230905,161300,15908568750,33000,33000,33000,33000,0
|
|
20230905,161200,15908568750,33000,33000,33000,33000,0
|
|
20230905,161100,15908568750,33000,33000,33000,33000,0
|
|
20230905,161000,15908568750,33000,33000,33000,33000,0
|
|
20230905,160900,15908568750,33000,33000,33000,33000,0
|
|
20230905,160800,15908568750,33000,33000,33000,33000,0
|
|
20230905,160700,15908568750,33000,33000,33000,33000,0
|
|
20230905,160600,15908568750,33000,33000,33000,33000,0
|
|
20230905,160500,15908568750,33000,33000,33000,33000,0
|
|
20230905,160400,15908568750,33000,33000,33000,33000,0
|
|
20230905,160300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,160200,15908568750,33000,33000,33000,33000,0
|
|
20230905,160100,15908568750,33000,33000,33000,33000,0
|
|
20230905,160000,15908568750,33000,33000,33000,33000,0
|
|
20230905,155900,15908568750,33000,33000,33000,33000,0
|
|
20230905,155800,15908568750,33000,33000,33000,33000,0
|
|
20230905,155700,15908568750,33000,33000,33000,33000,0
|
|
20230905,155600,15908568750,33000,33000,33000,33000,0
|
|
20230905,155500,15908568750,33000,33000,33000,33000,0
|
|
20230905,155400,15908568750,33000,33000,33000,33000,0
|
|
20230905,155300,15908568750,33000,33000,33000,33000,0
|
|
20230905,155200,15908568750,33000,33000,33000,33000,0
|
|
20230905,155100,15908568750,33000,33000,33000,33000,0
|
|
20230905,155000,15908568750,33000,33000,33000,33000,0
|
|
20230905,154900,15908568750,33000,33000,33000,33000,0
|
|
20230905,154800,15908568750,33000,33000,33000,33000,0
|
|
20230905,154700,15908568750,33000,33000,33000,33000,0
|
|
20230905,154600,15908568750,33000,33000,33000,33000,0
|
|
20230905,154500,15908568750,33000,33000,33000,33000,0
|
|
20230905,154400,15908568750,33000,33000,33000,33000,0
|
|
20230905,154300,15908568750,33000,33000,33000,33000,0
|
|
20230905,154200,15908568750,33000,33000,33000,33000,0
|
|
20230905,154100,15908568750,33000,33000,33000,33000,0
|
|
20230905,154000,15908568750,33000,33000,33000,33000,0
|
|
20230905,153900,15908568750,33000,33000,33000,33000,0
|
|
20230905,153800,15908568750,33000,33000,33000,33000,0
|
|
20230905,153700,15908568750,33000,33000,33000,33000,0
|
|
20230905,153600,15908568750,33000,33000,33000,33000,0
|
|
20230905,153500,15908568750,33000,33000,33000,33000,0
|
|
20230905,153400,15908568750,33000,33000,33000,33000,0
|
|
20230905,153300,15908568750,33000,33000,33000,33000,60288
|
|
20230905,153200,15908568750,33000,33000,33000,33000,0
|
|
20230905,153100,15908568750,33000,33000,33000,33000,0
|
|
20230905,153000,15908568750,33000,33000,33000,33000,60288
|
|
20230905,152900,13919064750,33000,33000,33000,33000,0
|
|
20230905,152800,13919064750,33000,33000,33000,33000,0
|
|
20230905,152700,13919064750,33000,33000,33000,33000,0
|
|
20230905,152600,13919064750,33000,33000,33000,33000,0
|
|
20230905,152500,13919064750,33000,33000,33000,33000,0
|
|
20230905,152400,13919064750,33000,33000,33000,33000,0
|
|
20230905,152300,13919064750,33000,33000,33000,33000,0
|
|
20230905,152200,13919064750,33000,33000,33000,33000,0
|
|
20230905,152100,13919064750,33000,33000,33000,33000,0
|
|
20230905,152000,13919064750,33000,33000,33000,33000,0
|
|
20230905,151900,13919064750,33000,32900,33000,32900,671
|
|
20230905,151800,13896937300,32950,32950,33000,32900,764
|
|
20230905,151700,13871757900,32950,32900,33000,32900,887
|
|
20230905,151600,13842539000,32900,32900,32950,32900,536
|
|
20230905,151500,13824886150,32900,32900,32950,32900,253
|
|
20230905,151400,13816556050,32900,32950,33000,32900,1762
|
|
20230905,151300,13758500700,32950,32950,33000,32950,688
|
|
20230905,151200,13735823200,32950,32950,33000,32900,1053
|
|
20230905,151100,13701124800,32950,32950,33000,32950,405
|
|
20230905,151000,13687778650,32950,32950,33000,32950,638
|
|
20230905,150900,13666750650,32950,32950,33000,32900,3001
|
|
20230905,150800,13567883600,32950,32950,33000,32950,549
|
|
20230905,150700,13549791400,32950,32900,33000,32900,421
|
|
20230905,150600,13535921950,32950,32950,32950,32900,540
|
|
20230905,150500,13518135300,32950,32950,33000,32900,778
|
|
20230905,150400,13492502750,32950,32950,33000,32950,772
|
|
20230905,150300,13467060200,32950,32950,33000,32950,234
|
|
20230905,150200,13459348150,32950,32900,33000,32900,944
|
|
20230905,150100,13428250250,32900,32850,32950,32850,2500
|
|
20230905,150000,13345998300,32850,32850,32900,32850,1694
|
|
20230905,145900,13290342200,32900,32900,32950,32850,2763
|
|
20230905,145800,13199479250,32900,32950,33000,32900,2009
|
|
20230905,145700,13133283050,32950,32950,33000,32950,876
|
|
20230905,145600,13104413450,32950,32950,33000,32950,208
|
|
20230905,145500,13097558150,32950,32950,33000,32950,698
|
|
20230905,145400,13074556550,32950,32950,33000,32900,380
|
|
20230905,145300,13062027400,32900,32900,33000,32900,4681
|
|
20230905,145200,12907927900,32900,32950,33000,32900,2509
|
|
20230905,145100,12825259150,32950,32950,33000,32950,378
|
|
20230905,145000,12812800700,32950,32850,33000,32850,3501
|
|
20230905,144900,12697337900,32850,32900,32950,32850,11213
|
|
20230905,144800,12328432150,32900,32900,32950,32900,281
|
|
20230905,144700,12319184000,32900,32950,32950,32900,9157
|
|
20230905,144600,12017900850,32950,32900,32950,32900,5102
|
|
20230905,144500,11849960000,32900,33000,33000,32900,943
|
|
20230905,144400,11818913900,32950,32950,33000,32950,536
|
|
20230905,144300,11801246450,32950,32950,33000,32950,570
|
|
20230905,144200,11782460350,32950,32950,33000,32950,879
|
|
20230905,144100,11753490900,32950,32950,33000,32950,276
|
|
20230905,144000,11744391750,32950,33000,33000,32950,294
|
|
20230905,143900,11734702900,33000,32900,33000,32900,3313
|
|
20230905,143800,11625537850,32900,32900,32950,32900,727
|
|
20230905,143700,11601615250,32900,32950,33000,32900,3418
|
|
20230905,143600,11488991000,32950,32900,33000,32900,280
|
|
20230905,143500,11479763350,32900,32950,33000,32900,2619
|
|
20230905,143400,11393464250,33000,32950,33000,32950,476
|
|
20230905,143300,11377776350,32950,32950,33000,32950,684
|
|
20230905,143200,11355233500,32950,32950,33000,32950,242
|
|
20230905,143100,11347256700,32950,32950,33000,32900,1815
|
|
20230905,143000,11287455500,32950,32950,33000,32950,454
|
|
20230905,142900,11272487200,32950,32900,33000,32900,1485
|
|
20230905,142800,11223556800,32900,32950,33000,32900,4011
|
|
20230905,142700,11091390800,32950,32950,33000,32950,373
|
|
20230905,142600,11079092950,32950,32950,33050,32900,4019
|
|
20230905,142500,10946580700,32950,32950,33000,32950,763
|
|
20230905,142400,10921433600,32950,33000,33000,32950,633
|
|
20230905,142300,10900566200,32950,33000,33000,32950,1527
|
|
20230905,142200,10850250700,32950,32950,33000,32950,300
|
|
20230905,142100,10840360700,32950,32950,33000,32950,853
|
|
20230905,142000,10812242150,32950,32950,33000,32950,722
|
|
20230905,141900,10788444950,32950,32950,33000,32950,274
|
|
20230905,141800,10779413100,32950,33000,33000,32950,579
|
|
20230905,141700,10760331700,33000,33000,33050,33000,3261
|
|
20230905,141600,10652714400,33000,33050,33050,33000,330
|
|
20230905,141500,10641817400,33000,33000,33050,33000,514
|
|
20230905,141400,10624850400,33000,33000,33050,33000,666
|
|
20230905,141300,10602870200,33050,33000,33050,33000,239
|
|
20230905,141200,10594979850,33050,33000,33050,33000,743
|
|
20230905,141100,10570452450,33000,33050,33100,33000,907
|
|
20230905,141000,10540505700,33050,33050,33100,33050,847
|
|
20230905,140900,10512510800,33050,33050,33100,33050,424
|
|
20230905,140800,10498491300,33050,33100,33100,33050,1483
|
|
20230905,140700,10449452000,33050,33050,33100,33050,332
|
|
20230905,140600,10438472200,33050,33050,33100,33050,314
|
|
20230905,140500,10428087600,33100,33050,33100,33050,810
|
|
20230905,140400,10401308950,33100,33050,33100,33050,193
|
|
20230905,140300,10394928850,33050,33100,33100,33050,355
|
|
20230905,140200,10383185050,33050,33050,33100,33050,412
|
|
20230905,140100,10369560150,33050,33050,33100,33050,343
|
|
20230905,140000,10358215450,33050,33050,33100,33050,273
|
|
20230905,135900,10349189900,33050,33050,33100,33050,437
|
|
20230905,135800,10334743650,33050,33100,33100,33050,232
|
|
20230905,135700,10327072550,33050,33050,33100,33050,304
|
|
20230905,135600,10317020200,33050,33050,33100,33050,446
|
|
20230905,135500,10302274600,33050,33050,33100,33050,320
|
|
20230905,135400,10291694350,33050,33050,33100,33050,399
|
|
20230905,135300,10278506400,33050,33050,33100,33050,413
|
|
20230905,135200,10264844950,33050,33050,33100,33050,402
|
|
20230905,135100,10251556650,33100,33050,33100,33050,263
|
|
20230905,135000,10242862900,33050,33000,33100,33000,528
|
|
20230905,134900,10225411050,33000,33000,33050,33000,383
|
|
20230905,134800,10212764450,33000,33050,33050,33000,255
|
|
20230905,134700,10204345700,33050,33000,33100,33000,600
|
|
20230905,134600,10184519150,33000,33050,33050,33000,493
|
|
20230905,134500,10168239800,33000,33050,33050,33000,250
|
|
20230905,134400,10159987150,33050,33050,33100,33000,359
|
|
20230905,134300,10148121300,33000,33050,33100,33000,571
|
|
20230905,134200,10129252950,33050,33050,33100,33050,723
|
|
20230905,134100,10105352150,33100,33100,33100,33050,267
|
|
20230905,134000,10096522100,33050,33050,33100,33050,457
|
|
20230905,133900,10081414750,33050,33100,33100,33050,242
|
|
20230905,133800,10073414600,33050,33050,33100,33000,312
|
|
20230905,133700,10063096950,33050,33100,33150,33000,3636
|
|
20230905,133600,9942951400,33100,33100,33150,33100,208
|
|
20230905,133500,9936064150,33100,33050,33150,33050,576
|
|
20230905,133400,9916999350,33050,33100,33150,33050,1661
|
|
20230905,133300,9862025150,33100,33100,33150,33050,3270
|
|
20230905,133200,9753791250,33050,33050,33100,33050,460
|
|
20230905,133100,9738585800,33050,33100,33100,33050,643
|
|
20230905,133000,9717325400,33050,33100,33100,33050,283
|
|
20230905,132900,9707967150,33050,33100,33100,33050,504
|
|
20230905,132800,9691307800,33100,33100,33150,33050,1327
|
|
20230905,132700,9647380450,33100,33100,33150,33100,555
|
|
20230905,132600,9628991750,33100,33100,33150,33100,288
|
|
20230905,132500,9619451700,33100,33100,33150,33100,228
|
|
20230905,132400,9611899900,33100,33100,33150,33100,223
|
|
20230905,132300,9604515600,33100,33050,33150,33050,2064
|
|
20230905,132200,9536202050,33100,33050,33100,33050,271
|
|
20230905,132100,9527240350,33050,33100,33100,33050,209
|
|
20230905,132000,9520328800,33050,33000,33100,33000,396
|
|
20230905,131900,9507238100,33050,33050,33100,33000,910
|
|
20230905,131800,9477163400,33050,33050,33100,33050,338
|
|
20230905,131700,9465988050,33100,33050,33100,33050,248
|
|
20230905,131600,9457787050,33050,33050,33100,33050,202
|
|
20230905,131500,9451107750,33100,33100,33150,33050,711
|
|
20230905,131400,9427575950,33100,33150,33150,33100,631
|
|
20230905,131300,9406683850,33100,33050,33150,33050,1772
|
|
20230905,131200,9348032550,33050,33000,33100,33000,1811
|
|
20230905,131100,9288159300,33050,33000,33050,33000,560
|
|
20230905,131000,9269657500,33000,33000,33050,33000,208
|
|
20230905,130900,9262791050,33000,33000,33050,33000,271
|
|
20230905,130800,9253844500,33050,33000,33050,33000,254
|
|
20230905,130700,9245454850,33050,33000,33050,33000,303
|
|
20230905,130600,9235449700,33000,33050,33100,33000,620
|
|
20230905,130500,9214961950,33050,33000,33100,33000,165
|
|
20230905,130400,9209507900,33050,33000,33100,33000,733
|
|
20230905,130300,9185279550,33000,33000,33100,33000,625
|
|
20230905,130200,9164623300,33050,33000,33050,33000,567
|
|
20230905,130100,9145890600,33000,33000,33050,33000,257
|
|
20230905,130000,9137403800,33000,33000,33050,33000,287
|
|
20230905,125900,9127926050,33000,33000,33050,33000,182
|
|
20230905,125800,9121918000,33000,33000,33050,33000,256
|
|
20230905,125700,9113463900,33000,33000,33050,33000,179
|
|
20230905,125600,9107555400,33050,33000,33050,32950,1013
|
|
20230905,125500,9074103000,33000,33000,33050,33000,418
|
|
20230905,125400,9060305600,33000,33000,33050,33000,1211
|
|
20230905,125300,9020339050,33000,33000,33050,33000,296
|
|
20230905,125200,9010563550,33000,33000,33050,33000,267
|
|
20230905,125100,9001747200,33000,33000,33050,33000,159
|
|
20230905,125000,8996495800,33000,33050,33050,33000,258
|
|
20230905,124900,8987977700,33000,33050,33050,33000,265
|
|
20230905,124800,8979226550,33050,33000,33050,33000,162
|
|
20230905,124700,8973876750,33000,33000,33050,33000,448
|
|
20230905,124600,8959089900,33000,33000,33050,33000,176
|
|
20230905,124500,8953279500,33000,33000,33050,33000,347
|
|
20230905,124400,8941819550,33000,33000,33050,33000,215
|
|
20230905,124300,8934721900,33000,32950,33050,32950,2621
|
|
20230905,124200,8848170250,32950,33000,33000,32900,1244
|
|
20230905,124100,8807175100,32950,32950,33000,32950,269
|
|
20230905,124000,8798305900,32950,32950,33000,32950,701
|
|
20230905,123900,8775205700,32950,32950,33000,32950,235
|
|
20230905,123800,8767456950,32950,32950,33000,32950,251
|
|
20230905,123700,8759180050,32950,33000,33050,32950,1281
|
|
20230905,123600,8716918300,33000,33000,33050,33000,728
|
|
20230905,123500,8692887850,33000,33000,33050,33000,596
|
|
20230905,123400,8673218500,33000,33000,33100,32950,5660
|
|
20230905,123300,8486188350,32950,32950,33000,32950,1501
|
|
20230905,123200,8436712300,32950,32950,33000,32950,409
|
|
20230905,123100,8423233000,33000,32950,33000,32950,235
|
|
20230905,123000,8415485600,32950,32950,33000,32950,328
|
|
20230905,122900,8404669450,32950,32950,33000,32950,266
|
|
20230905,122800,8395898400,33000,32950,33000,32950,486
|
|
20230905,122700,8379881700,32950,32950,33000,32950,238
|
|
20230905,122600,8372035150,33000,33000,33000,32950,376
|
|
20230905,122500,8359631850,33000,33000,33050,33000,837
|
|
20230905,122400,8332009550,33000,33000,33050,33000,186
|
|
20230905,122300,8325867300,33000,33000,33050,33000,177
|
|
20230905,122200,8320022250,33050,33000,33050,33000,1059
|
|
20230905,122100,8285068450,32950,33000,33000,32950,339
|
|
20230905,122000,8273888400,33000,32950,33000,32950,217
|
|
20230905,121900,8266734200,32950,32950,33000,32950,354
|
|
20230905,121800,8255062200,32950,33000,33000,32950,652
|
|
20230905,121700,8233555950,32950,32950,33000,32950,294
|
|
20230905,121600,8223866800,32950,32950,33000,32950,184
|
|
20230905,121500,8217800300,32950,32950,33000,32950,699
|
|
20230905,121400,8194760750,33000,32950,33000,32950,301
|
|
20230905,121300,8184839600,32950,32950,33000,32950,185
|
|
20230905,121200,8178739300,33000,33000,33000,32950,266
|
|
20230905,121100,8169971550,32950,32950,33000,32950,288
|
|
20230905,121000,8160474000,32950,32950,33000,32950,333
|
|
20230905,120900,8149492450,32950,32950,33000,32950,154
|
|
20230905,120800,8144415700,32950,32950,33000,32950,238
|
|
20230905,120700,8136570050,32950,32950,33000,32950,399
|
|
20230905,120600,8123409250,32950,32950,33000,32950,164
|
|
20230905,120500,8118003250,32950,32950,33000,32950,356
|
|
20230905,120400,8106268450,32950,33000,33000,32950,270
|
|
20230905,120300,8097364150,33000,32950,33000,32950,729
|
|
20230905,120200,8073340100,32950,32950,33000,32950,242
|
|
20230905,120100,8065361400,33000,33000,33000,32950,529
|
|
20230905,120000,8047919700,32950,32950,33000,32950,691
|
|
20230905,115900,8025128600,32950,32950,33000,32950,165
|
|
20230905,115800,8019686750,32950,33000,33000,32950,205
|
|
20230905,115700,8012929750,32950,33000,33000,32950,417
|
|
20230905,115600,7999179150,32950,32950,33000,32950,254
|
|
20230905,115500,7990803250,32950,32950,33000,32950,226
|
|
20230905,115400,7983353350,32950,32950,33000,32950,213
|
|
20230905,115300,7976331700,32950,32950,33000,32950,212
|
|
20230905,115200,7969342550,32950,32950,33000,32950,404
|
|
20230905,115100,7956017000,33000,33000,33050,32950,242
|
|
20230905,115000,7948031600,32950,33000,33050,32900,522
|
|
20230905,114900,7930824700,32950,32950,33000,32900,1024
|
|
20230905,114800,7897110600,32950,32950,33000,32900,730
|
|
20230905,114700,7873036650,32950,32950,33000,32950,456
|
|
20230905,114600,7858005850,32950,32950,33000,32950,197
|
|
20230905,114500,7851509950,33000,32950,33050,32950,677
|
|
20230905,114400,7829169900,32950,32950,33000,32950,277
|
|
20230905,114300,7820036150,32950,32950,33000,32900,335
|
|
20230905,114200,7809000300,32950,32900,32950,32900,315
|
|
20230905,114100,7798628550,32900,32950,33000,32900,302
|
|
20230905,114000,7788677450,32950,32950,33000,32950,327
|
|
20230905,113900,7777900300,32950,32950,33000,32950,266
|
|
20230905,113800,7769129250,32950,32950,33000,32950,205
|
|
20230905,113700,7762370250,32950,32950,33050,32950,297
|
|
20230905,113600,7752576300,32950,32900,33000,32900,214
|
|
20230905,113500,7745529050,32900,32950,33000,32900,305
|
|
20230905,113400,7735479300,32950,32950,33000,32950,109
|
|
20230905,113300,7731886150,32950,32950,33000,32900,503
|
|
20230905,113200,7715314900,32950,32950,33050,32950,234
|
|
20230905,113100,7707601450,32950,32950,33050,32900,2222
|
|
20230905,113000,7634376850,32950,32950,33000,32950,257
|
|
20230905,112900,7625906450,33000,32950,33000,32950,247
|
|
20230905,112800,7617760200,32950,32950,33000,32950,381
|
|
20230905,112700,7605199300,32950,32950,33000,32950,273
|
|
20230905,112600,7596201150,32950,32950,33000,32950,646
|
|
20230905,112500,7574910800,32950,32950,33000,32950,260
|
|
20230905,112400,7566337700,33000,32950,33000,32950,163
|
|
20230905,112300,7560965350,32950,32950,33000,32950,218
|
|
20230905,112200,7553779500,32950,33000,33000,32950,466
|
|
20230905,112100,7538409950,32950,33000,33050,32950,564
|
|
20230905,112000,7519796000,33050,33100,33100,33050,890
|
|
20230905,111900,7490377950,33050,33050,33100,33050,150
|
|
20230905,111800,7485418050,33050,33000,33100,33000,634
|
|
20230905,111700,7464470900,33050,33000,33100,33000,694
|
|
20230905,111600,7441540100,33000,33000,33050,33000,374
|
|
20230905,111500,7429196050,33000,33050,33050,33000,1276
|
|
20230905,111400,7387082750,33000,33000,33050,33000,211
|
|
20230905,111300,7380114000,33000,33000,33050,33000,212
|
|
20230905,111200,7373115300,33050,33050,33100,33000,591
|
|
20230905,111100,7353583850,33050,33050,33150,33050,224
|
|
20230905,111000,7346168900,33100,33100,33150,33050,610
|
|
20230905,110900,7325990450,33100,33000,33100,33000,585
|
|
20230905,110800,7306658200,33000,33050,33100,33000,2102
|
|
20230905,110700,7237287150,33100,33100,33100,33050,3718
|
|
20230905,110600,7114373250,33100,33050,33100,33050,387
|
|
20230905,110500,7101576550,33050,33050,33100,33050,104
|
|
20230905,110400,7098136450,33050,33050,33100,33000,1049
|
|
20230905,110300,7063465350,33100,33100,33150,33050,351
|
|
20230905,110200,7051854400,33100,33100,33150,33100,1198
|
|
20230905,110100,7012194750,33150,33050,33150,33050,2442
|
|
20230905,110000,6931418150,33050,33000,33050,32950,4293
|
|
20230905,105900,6789646200,32950,32950,33000,32950,319
|
|
20230905,105800,6779126650,32950,33000,33000,32950,164
|
|
20230905,105700,6773720300,33000,32950,33000,32950,118
|
|
20230905,105600,6769829500,32950,32950,33000,32950,219
|
|
20230905,105500,6762607550,32950,33000,33000,32950,241
|
|
20230905,105400,6754658800,32950,33000,33000,32950,103
|
|
20230905,105300,6751263750,32950,33000,33000,32950,297
|
|
20230905,105200,6741466850,32950,32950,33000,32950,230
|
|
20230905,105100,6733880900,33000,32950,33000,32950,119
|
|
20230905,105000,6729956750,32950,33000,33000,32950,179
|
|
20230905,104900,6724053250,33000,32950,33000,32950,39
|
|
20230905,104800,6722766850,33000,33000,33050,32950,1058
|
|
20230905,104700,6687850050,33000,33000,33050,33000,1546
|
|
20230905,104600,6636828750,33000,33000,33050,32950,1592
|
|
20230905,104500,6584292750,33050,33000,33050,33000,502
|
|
20230905,104400,6567722250,33050,33050,33050,33000,161
|
|
20230905,104300,6562403850,33050,33050,33100,33000,490
|
|
20230905,104200,6546205100,33100,33000,33100,33000,1308
|
|
20230905,104100,6502976900,33000,33000,33100,33000,198
|
|
20230905,104000,6496433600,33050,33000,33050,33000,394
|
|
20230905,103900,6483415450,33000,33000,33050,33000,110
|
|
20230905,103800,6479783150,33000,33050,33050,33000,247
|
|
20230905,103700,6471621550,33100,33100,33100,33050,707
|
|
20230905,103600,6448247000,33100,33100,33100,33050,105
|
|
20230905,103500,6444774000,33050,33100,33100,33050,116
|
|
20230905,103400,6440938250,33050,33100,33150,33000,1607
|
|
20230905,103300,6387771200,33100,33100,33150,33100,219
|
|
20230905,103200,6380514350,33150,33150,33150,33100,143
|
|
20230905,103100,6375775650,33100,33150,33200,33100,1036
|
|
20230905,103000,6341434650,33100,33050,33150,33050,1043
|
|
20230905,102900,6306911100,33100,33100,33100,33050,223
|
|
20230905,102800,6299533400,33050,33050,33100,33050,262
|
|
20230905,102700,6290871250,33050,33000,33100,33000,620
|
|
20230905,102600,6270379850,33000,33050,33050,33000,936
|
|
20230905,102500,6239488100,33000,33100,33100,33000,3192
|
|
20230905,102400,6133987500,33100,33150,33150,33050,1236
|
|
20230905,102300,6093072150,33150,33150,33150,33100,115
|
|
20230905,102200,6089262650,33100,33100,33150,33100,157
|
|
20230905,102100,6084064550,33150,33100,33150,33050,663
|
|
20230905,102000,6062120450,33050,33150,33150,33000,2442
|
|
20230905,101900,5981308000,33100,33100,33200,33100,3970
|
|
20230905,101800,5849629900,33150,33050,33150,33050,579
|
|
20230905,101700,5830469350,33050,33050,33100,33000,1191
|
|
20230905,101600,5791061650,33050,33100,33100,33000,677
|
|
20230905,101500,5768685950,33100,33000,33150,33000,7310
|
|
20230905,101400,5526928600,33000,32950,33000,32950,260
|
|
20230905,101300,5518353650,33000,33000,33000,32950,429
|
|
20230905,101200,5504209850,33000,33050,33050,32950,2295
|
|
20230905,101100,5428504550,33050,33050,33050,33000,148
|
|
20230905,101000,5423615500,33050,33050,33050,33000,155
|
|
20230905,100900,5418493600,33050,33050,33100,33000,1408
|
|
20230905,100800,5371960150,33000,33000,33050,32950,3872
|
|
20230905,100700,5244134900,33050,33000,33050,32950,750
|
|
20230905,100600,5219385150,33000,33000,33050,33000,958
|
|
20230905,100500,5187759350,33050,33050,33050,33000,1743
|
|
20230905,100400,5130205400,33100,33050,33100,33050,431
|
|
20230905,100300,5115957000,33100,33100,33100,33050,392
|
|
20230905,100200,5102983800,33100,33050,33100,33050,400
|
|
20230905,100100,5089745100,33100,33050,33100,33000,1022
|
|
20230905,100000,5055979900,33050,33050,33100,33000,660
|
|
20230905,095900,5034164700,33100,32950,33100,32950,5855
|
|
20230905,095800,4840877750,32950,32900,33000,32900,2678
|
|
20230905,095700,4752680650,32900,32900,32900,32900,426
|
|
20230905,095600,4738665250,32900,32950,33000,32900,742
|
|
20230905,095500,4714223750,32950,32950,33000,32900,1335
|
|
20230905,095400,4670236950,32950,32950,33000,32950,166
|
|
20230905,095300,4664767100,32950,32900,33000,32850,1228
|
|
20230905,095200,4624321900,32900,32900,32950,32900,379
|
|
20230905,095100,4611848650,32900,32900,32950,32900,852
|
|
20230905,095000,4583817550,32900,32800,32950,32800,4018
|
|
20230905,094900,4451627750,32850,32800,32900,32800,812
|
|
20230905,094800,4424955450,32800,32800,32850,32800,351
|
|
20230905,094700,4413442600,32800,32800,32850,32750,765
|
|
20230905,094600,4388343600,32800,32700,32800,32700,808
|
|
20230905,094500,4361875050,32750,32850,32850,32700,6253
|
|
20230905,094400,4157081750,32800,32800,32850,32800,133
|
|
20230905,094300,4152719000,32850,32800,32850,32800,46
|
|
20230905,094200,4151209750,32800,32850,32850,32800,603
|
|
20230905,094100,4131429450,32800,32850,32900,32800,1605
|
|
20230905,094000,4078705000,32850,32800,32850,32800,1214
|
|
20230905,093900,4038840300,32800,32800,32800,32750,1189
|
|
20230905,093800,3999841400,32800,32800,32900,32800,1137
|
|
20230905,093700,3962485550,32850,32800,32850,32800,559
|
|
20230905,093600,3944123600,32850,32800,32850,32750,1388
|
|
20230905,093500,3898597300,32800,32800,32850,32800,2617
|
|
20230905,093400,3812701350,32800,32800,32850,32800,192
|
|
20230905,093300,3806397050,32850,32800,32850,32800,1123
|
|
20230905,093200,3769532700,32800,32800,32900,32800,675
|
|
20230905,093100,3747362700,32800,32650,32800,32650,3444
|
|
20230905,093000,3634551400,32650,32600,32700,32600,1355
|
|
20230905,092900,3590314950,32650,32600,32650,32600,1928
|
|
20230905,092800,3527404500,32600,32650,32650,32550,9715
|
|
20230905,092700,3210683500,32650,32650,32700,32600,3869
|
|
20230905,092600,3084317950,32650,32750,32800,32600,16129
|
|
20230905,092500,2557113050,32800,32800,32800,32750,2399
|
|
20230905,092400,2478465450,32800,32900,32900,32800,2473
|
|
20230905,092300,2397313850,32900,32850,32900,32800,5751
|
|
20230905,092200,2208422400,32900,32850,32900,32850,596
|
|
20230905,092100,2188842150,32900,32900,32900,32850,738
|
|
20230905,092000,2164580100,32900,32900,32900,32850,1993
|
|
20230905,091900,2099025650,32900,32900,32950,32900,1540
|
|
20230905,091800,2048357650,32950,32900,32950,32900,1117
|
|
20230905,091700,2011607300,32900,33000,33050,32850,4002
|
|
20230905,091600,1879793650,33000,32900,33050,32900,5596
|
|
20230905,091500,1695469300,32900,32900,32900,32850,3295
|
|
20230905,091400,1587224050,32900,32850,32900,32850,225
|
|
20230905,091300,1579828350,32850,32850,32900,32850,1025
|
|
20230905,091200,1546127200,32850,32900,32900,32850,1150
|
|
20230905,091100,1508337750,32900,32900,32900,32850,1452
|
|
20230905,091000,1460633500,32900,32900,32900,32850,312
|
|
20230905,090900,1450374550,32850,32900,32950,32850,1975
|
|
20230905,090800,1385423500,32900,32950,32950,32900,2748
|
|
20230905,090700,1295000600,32950,33000,33000,32900,3962
|
|
20230905,090600,1164457200,33000,33000,33000,32950,1890
|
|
20230905,090500,1102095450,32950,33000,33000,32950,2185
|
|
20230905,090400,1030028800,33000,33000,33050,32950,2880
|
|
20230905,090300,935001950,33000,33150,33150,32900,11998
|
|
20230905,090200,538706650,33100,33100,33200,33100,2574
|
|
20230905,090100,453405700,33150,33250,33300,33100,7615
|
|
20230905,090000,200693950,33250,33200,33300,33200,6038
|