607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,190400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,190300,13228293800,33000,33000,33000,33000,0
|
|
20230906,190200,13228293800,33000,33000,33000,33000,0
|
|
20230906,190100,13228293800,33000,33000,33000,33000,0
|
|
20230906,190000,13228293800,33000,33000,33000,33000,0
|
|
20230906,185900,13228293800,33000,33000,33000,33000,0
|
|
20230906,185800,13228293800,33000,33000,33000,33000,0
|
|
20230906,185700,13228293800,33000,33000,33000,33000,0
|
|
20230906,185600,13228293800,33000,33000,33000,33000,0
|
|
20230906,185500,13228293800,33000,33000,33000,33000,0
|
|
20230906,185400,13228293800,33000,33000,33000,33000,0
|
|
20230906,185300,13228293800,33000,33000,33000,33000,0
|
|
20230906,185200,13228293800,33000,33000,33000,33000,0
|
|
20230906,185100,13228293800,33000,33000,33000,33000,0
|
|
20230906,185000,13228293800,33000,33000,33000,33000,0
|
|
20230906,184900,13228293800,33000,33000,33000,33000,0
|
|
20230906,184800,13228293800,33000,33000,33000,33000,0
|
|
20230906,184700,13228293800,33000,33000,33000,33000,0
|
|
20230906,184600,13228293800,33000,33000,33000,33000,0
|
|
20230906,184500,13228293800,33000,33000,33000,33000,0
|
|
20230906,184400,13228293800,33000,33000,33000,33000,0
|
|
20230906,184300,13228293800,33000,33000,33000,33000,0
|
|
20230906,184200,13228293800,33000,33000,33000,33000,0
|
|
20230906,184100,13228293800,33000,33000,33000,33000,0
|
|
20230906,184000,13228293800,33000,33000,33000,33000,0
|
|
20230906,183900,13228293800,33000,33000,33000,33000,0
|
|
20230906,183800,13228293800,33000,33000,33000,33000,0
|
|
20230906,183700,13228293800,33000,33000,33000,33000,0
|
|
20230906,183600,13228293800,33000,33000,33000,33000,0
|
|
20230906,183500,13228293800,33000,33000,33000,33000,0
|
|
20230906,183400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,183300,13228293800,33000,33000,33000,33000,0
|
|
20230906,183200,13228293800,33000,33000,33000,33000,0
|
|
20230906,183100,13228293800,33000,33000,33000,33000,0
|
|
20230906,183000,13228293800,33000,33000,33000,33000,0
|
|
20230906,182900,13228293800,33000,33000,33000,33000,0
|
|
20230906,182800,13228293800,33000,33000,33000,33000,0
|
|
20230906,182700,13228293800,33000,33000,33000,33000,0
|
|
20230906,182600,13228293800,33000,33000,33000,33000,0
|
|
20230906,182500,13228293800,33000,33000,33000,33000,0
|
|
20230906,182400,13228293800,33000,33000,33000,33000,0
|
|
20230906,182300,13228293800,33000,33000,33000,33000,0
|
|
20230906,182200,13228293800,33000,33000,33000,33000,0
|
|
20230906,182100,13228293800,33000,33000,33000,33000,0
|
|
20230906,182000,13228293800,33000,33000,33000,33000,0
|
|
20230906,181900,13228293800,33000,33000,33000,33000,0
|
|
20230906,181800,13228293800,33000,33000,33000,33000,0
|
|
20230906,181700,13228293800,33000,33000,33000,33000,0
|
|
20230906,181600,13228293800,33000,33000,33000,33000,0
|
|
20230906,181500,13228293800,33000,33000,33000,33000,0
|
|
20230906,181400,13228293800,33000,33000,33000,33000,0
|
|
20230906,181300,13228293800,33000,33000,33000,33000,0
|
|
20230906,181200,13228293800,33000,33000,33000,33000,0
|
|
20230906,181100,13228293800,33000,33000,33000,33000,0
|
|
20230906,181000,13228293800,33000,33000,33000,33000,0
|
|
20230906,180900,13228293800,33000,33000,33000,33000,0
|
|
20230906,180800,13228293800,33000,33000,33000,33000,0
|
|
20230906,180700,13228293800,33000,33000,33000,33000,0
|
|
20230906,180600,13228293800,33000,33000,33000,33000,0
|
|
20230906,180500,13228293800,33000,33000,33000,33000,0
|
|
20230906,180400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,180300,13228293800,33000,33000,33000,33000,0
|
|
20230906,180200,13228293800,33000,33000,33000,33000,0
|
|
20230906,180100,13228293800,33000,33000,33000,33000,0
|
|
20230906,180000,13228293800,33000,33000,33000,33000,0
|
|
20230906,175900,13228293800,33000,33000,33000,33000,0
|
|
20230906,175800,13228293800,33000,33000,33000,33000,0
|
|
20230906,175700,13228293800,33000,33000,33000,33000,0
|
|
20230906,175600,13228293800,33000,33000,33000,33000,0
|
|
20230906,175500,13228293800,33000,33000,33000,33000,0
|
|
20230906,175400,13228293800,33000,33000,33000,33000,0
|
|
20230906,175300,13228293800,33000,33000,33000,33000,0
|
|
20230906,175200,13228293800,33000,33000,33000,33000,0
|
|
20230906,175100,13228293800,33000,33000,33000,33000,0
|
|
20230906,175000,13228293800,33000,33000,33000,33000,0
|
|
20230906,174900,13228293800,33000,33000,33000,33000,0
|
|
20230906,174800,13228293800,33000,33000,33000,33000,0
|
|
20230906,174700,13228293800,33000,33000,33000,33000,0
|
|
20230906,174600,13228293800,33000,33000,33000,33000,0
|
|
20230906,174500,13228293800,33000,33000,33000,33000,0
|
|
20230906,174400,13228293800,33000,33000,33000,33000,0
|
|
20230906,174300,13228293800,33000,33000,33000,33000,0
|
|
20230906,174200,13228293800,33000,33000,33000,33000,0
|
|
20230906,174100,13228293800,33000,33000,33000,33000,0
|
|
20230906,174000,13228293800,33000,33000,33000,33000,0
|
|
20230906,173900,13228293800,33000,33000,33000,33000,0
|
|
20230906,173800,13228293800,33000,33000,33000,33000,0
|
|
20230906,173700,13228293800,33000,33000,33000,33000,0
|
|
20230906,173600,13228293800,33000,33000,33000,33000,0
|
|
20230906,173500,13228293800,33000,33000,33000,33000,0
|
|
20230906,173400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,173300,13228293800,33000,33000,33000,33000,0
|
|
20230906,173200,13228293800,33000,33000,33000,33000,0
|
|
20230906,173100,13228293800,33000,33000,33000,33000,0
|
|
20230906,173000,13228293800,33000,33000,33000,33000,0
|
|
20230906,172900,13228293800,33000,33000,33000,33000,0
|
|
20230906,172800,13228293800,33000,33000,33000,33000,0
|
|
20230906,172700,13228293800,33000,33000,33000,33000,0
|
|
20230906,172600,13228293800,33000,33000,33000,33000,0
|
|
20230906,172500,13228293800,33000,33000,33000,33000,0
|
|
20230906,172400,13228293800,33000,33000,33000,33000,0
|
|
20230906,172300,13228293800,33000,33000,33000,33000,0
|
|
20230906,172200,13228293800,33000,33000,33000,33000,0
|
|
20230906,172100,13228293800,33000,33000,33000,33000,0
|
|
20230906,172000,13228293800,33000,33000,33000,33000,0
|
|
20230906,171900,13228293800,33000,33000,33000,33000,0
|
|
20230906,171800,13228293800,33000,33000,33000,33000,0
|
|
20230906,171700,13228293800,33000,33000,33000,33000,0
|
|
20230906,171600,13228293800,33000,33000,33000,33000,0
|
|
20230906,171500,13228293800,33000,33000,33000,33000,0
|
|
20230906,171400,13228293800,33000,33000,33000,33000,0
|
|
20230906,171300,13228293800,33000,33000,33000,33000,0
|
|
20230906,171200,13228293800,33000,33000,33000,33000,0
|
|
20230906,171100,13228293800,33000,33000,33000,33000,0
|
|
20230906,171000,13228293800,33000,33000,33000,33000,0
|
|
20230906,170900,13228293800,33000,33000,33000,33000,0
|
|
20230906,170800,13228293800,33000,33000,33000,33000,0
|
|
20230906,170700,13228293800,33000,33000,33000,33000,0
|
|
20230906,170600,13228293800,33000,33000,33000,33000,0
|
|
20230906,170500,13228293800,33000,33000,33000,33000,0
|
|
20230906,170400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,170300,13228293800,33000,33000,33000,33000,0
|
|
20230906,170200,13228293800,33000,33000,33000,33000,0
|
|
20230906,170100,13228293800,33000,33000,33000,33000,0
|
|
20230906,170000,13228293800,33000,33000,33000,33000,0
|
|
20230906,165900,13228293800,33000,33000,33000,33000,0
|
|
20230906,165800,13228293800,33000,33000,33000,33000,0
|
|
20230906,165700,13228293800,33000,33000,33000,33000,0
|
|
20230906,165600,13228293800,33000,33000,33000,33000,0
|
|
20230906,165500,13228293800,33000,33000,33000,33000,0
|
|
20230906,165400,13228293800,33000,33000,33000,33000,0
|
|
20230906,165300,13228293800,33000,33000,33000,33000,0
|
|
20230906,165200,13228293800,33000,33000,33000,33000,0
|
|
20230906,165100,13228293800,33000,33000,33000,33000,0
|
|
20230906,165000,13228293800,33000,33000,33000,33000,0
|
|
20230906,164900,13228293800,33000,33000,33000,33000,0
|
|
20230906,164800,13228293800,33000,33000,33000,33000,0
|
|
20230906,164700,13228293800,33000,33000,33000,33000,0
|
|
20230906,164600,13228293800,33000,33000,33000,33000,0
|
|
20230906,164500,13228293800,33000,33000,33000,33000,0
|
|
20230906,164400,13228293800,33000,33000,33000,33000,0
|
|
20230906,164300,13228293800,33000,33000,33000,33000,0
|
|
20230906,164200,13228293800,33000,33000,33000,33000,0
|
|
20230906,164100,13228293800,33000,33000,33000,33000,0
|
|
20230906,164000,13228293800,33000,33000,33000,33000,0
|
|
20230906,163900,13228293800,33000,33000,33000,33000,0
|
|
20230906,163800,13228293800,33000,33000,33000,33000,0
|
|
20230906,163700,13228293800,33000,33000,33000,33000,0
|
|
20230906,163600,13228293800,33000,33000,33000,33000,0
|
|
20230906,163500,13228293800,33000,33000,33000,33000,0
|
|
20230906,163400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,163300,13228293800,33000,33000,33000,33000,0
|
|
20230906,163200,13228293800,33000,33000,33000,33000,0
|
|
20230906,163100,13228293800,33000,33000,33000,33000,0
|
|
20230906,163000,13228293800,33000,33000,33000,33000,0
|
|
20230906,162900,13228293800,33000,33000,33000,33000,0
|
|
20230906,162800,13228293800,33000,33000,33000,33000,0
|
|
20230906,162700,13228293800,33000,33000,33000,33000,0
|
|
20230906,162600,13228293800,33000,33000,33000,33000,0
|
|
20230906,162500,13228293800,33000,33000,33000,33000,0
|
|
20230906,162400,13228293800,33000,33000,33000,33000,0
|
|
20230906,162300,13228293800,33000,33000,33000,33000,0
|
|
20230906,162200,13228293800,33000,33000,33000,33000,0
|
|
20230906,162100,13228293800,33000,33000,33000,33000,0
|
|
20230906,162000,13228293800,33000,33000,33000,33000,0
|
|
20230906,161900,13228293800,33000,33000,33000,33000,0
|
|
20230906,161800,13228293800,33000,33000,33000,33000,0
|
|
20230906,161700,13228293800,33000,33000,33000,33000,0
|
|
20230906,161600,13228293800,33000,33000,33000,33000,0
|
|
20230906,161500,13228293800,33000,33000,33000,33000,0
|
|
20230906,161400,13228293800,33000,33000,33000,33000,0
|
|
20230906,161300,13228293800,33000,33000,33000,33000,0
|
|
20230906,161200,13228293800,33000,33000,33000,33000,0
|
|
20230906,161100,13228293800,33000,33000,33000,33000,0
|
|
20230906,161000,13228293800,33000,33000,33000,33000,0
|
|
20230906,160900,13228293800,33000,33000,33000,33000,0
|
|
20230906,160800,13228293800,33000,33000,33000,33000,0
|
|
20230906,160700,13228293800,33000,33000,33000,33000,0
|
|
20230906,160600,13228293800,33000,33000,33000,33000,0
|
|
20230906,160500,13228293800,33000,33000,33000,33000,0
|
|
20230906,160400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,160300,13228293800,33000,33000,33000,33000,0
|
|
20230906,160200,13228293800,33000,33000,33000,33000,0
|
|
20230906,160100,13228293800,33000,33000,33000,33000,0
|
|
20230906,160000,13228293800,33000,33000,33000,33000,0
|
|
20230906,155900,13228293800,33000,33000,33000,33000,0
|
|
20230906,155800,13228293800,33000,33000,33000,33000,0
|
|
20230906,155700,13228293800,33000,33000,33000,33000,0
|
|
20230906,155600,13228293800,33000,33000,33000,33000,0
|
|
20230906,155500,13228293800,33000,33000,33000,33000,0
|
|
20230906,155400,13228293800,33000,33000,33000,33000,0
|
|
20230906,155300,13228293800,33000,33000,33000,33000,0
|
|
20230906,155200,13228293800,33000,33000,33000,33000,0
|
|
20230906,155100,13228293800,33000,33000,33000,33000,0
|
|
20230906,155000,13228293800,33000,33000,33000,33000,0
|
|
20230906,154900,13228293800,33000,33000,33000,33000,0
|
|
20230906,154800,13228293800,33000,33000,33000,33000,0
|
|
20230906,154700,13228293800,33000,33000,33000,33000,0
|
|
20230906,154600,13228293800,33000,33000,33000,33000,0
|
|
20230906,154500,13228293800,33000,33000,33000,33000,0
|
|
20230906,154400,13228293800,33000,33000,33000,33000,0
|
|
20230906,154300,13228293800,33000,33000,33000,33000,0
|
|
20230906,154200,13228293800,33000,33000,33000,33000,0
|
|
20230906,154100,13228293800,33000,33000,33000,33000,0
|
|
20230906,154000,13228293800,33000,33000,33000,33000,0
|
|
20230906,153900,13228293800,33000,33000,33000,33000,0
|
|
20230906,153800,13228293800,33000,33000,33000,33000,0
|
|
20230906,153700,13228293800,33000,33000,33000,33000,0
|
|
20230906,153600,13228293800,33000,33000,33000,33000,0
|
|
20230906,153500,13228293800,33000,33000,33000,33000,0
|
|
20230906,153400,13228293800,33000,33000,33000,33000,44747
|
|
20230906,153300,13228293800,33000,33000,33000,33000,0
|
|
20230906,153200,13228293800,33000,33000,33000,33000,0
|
|
20230906,153100,13228293800,33000,33000,33000,33000,0
|
|
20230906,153000,13228293800,33000,33000,33000,33000,44747
|
|
20230906,152900,11751642800,33000,33000,33000,33000,0
|
|
20230906,152800,11751642800,33000,33000,33000,33000,0
|
|
20230906,152700,11751642800,33000,33000,33000,33000,0
|
|
20230906,152600,11751642800,33000,33000,33000,33000,0
|
|
20230906,152500,11751642800,33000,33000,33000,33000,0
|
|
20230906,152400,11751642800,33000,33000,33000,33000,0
|
|
20230906,152300,11751642800,33000,33000,33000,33000,0
|
|
20230906,152200,11751642800,33000,33000,33000,33000,0
|
|
20230906,152100,11751642800,33000,33000,33000,33000,0
|
|
20230906,152000,11751642800,33000,33000,33000,33000,0
|
|
20230906,151900,11751642800,33000,33000,33000,32950,1079
|
|
20230906,151800,11716086050,32950,33050,33050,32950,3413
|
|
20230906,151700,11603502200,33000,32950,33050,32950,1117
|
|
20230906,151600,11566637100,33000,32950,33000,32950,886
|
|
20230906,151500,11537416800,33000,32950,33000,32900,1034
|
|
20230906,151400,11503338500,32950,32950,32950,32900,1591
|
|
20230906,151300,11450916700,32900,32900,32950,32900,3268
|
|
20230906,151200,11343284050,32900,32950,32950,32900,1452
|
|
20230906,151100,11295444550,32950,32900,32950,32900,923
|
|
20230906,151000,11265033400,32950,33000,33050,32900,4527
|
|
20230906,150900,11115748950,33050,32950,33050,32950,1604
|
|
20230906,150800,11062808400,33000,33000,33000,32950,955
|
|
20230906,150700,11031297500,33000,33000,33000,32950,980
|
|
20230906,150600,10998962000,33000,33000,33000,32950,682
|
|
20230906,150500,10976456550,33000,33000,33000,32950,1207
|
|
20230906,150400,10936644700,33000,33000,33000,32950,832
|
|
20230906,150300,10909190800,33000,32950,33000,32950,665
|
|
20230906,150200,10887246550,33000,33000,33000,32950,871
|
|
20230906,150100,10858507800,33000,33000,33000,32950,609
|
|
20230906,150000,10838412950,33000,32950,33000,32950,811
|
|
20230906,145900,10811650400,32950,32950,33000,32900,3954
|
|
20230906,145800,10681346000,32950,32950,32950,32900,726
|
|
20230906,145700,10657428400,32900,33000,33000,32850,4753
|
|
20230906,145600,10500906100,33000,33000,33050,32950,4666
|
|
20230906,145500,10346906400,33000,32950,33000,32950,1266
|
|
20230906,145400,10305130600,32950,32950,33000,32950,961
|
|
20230906,145300,10273418600,32950,33000,33000,32950,1074
|
|
20230906,145200,10237980000,32950,32900,32950,32850,5082
|
|
20230906,145100,10070694150,32900,32900,32900,32850,713
|
|
20230906,145000,10047240000,32900,32800,32900,32800,7765
|
|
20230906,144900,9792128450,32850,32800,32850,32800,411
|
|
20230906,144800,9778632050,32800,32850,32900,32800,10585
|
|
20230906,144700,9430915050,32850,32850,32900,32850,518
|
|
20230906,144600,9413884450,32850,32850,32900,32850,201
|
|
20230906,144500,9407274450,32900,32850,32900,32850,341
|
|
20230906,144400,9396068200,32900,32900,32900,32850,111
|
|
20230906,144300,9392419000,32850,32850,32900,32850,651
|
|
20230906,144200,9371021450,32850,32900,32900,32850,310
|
|
20230906,144100,9360831500,32900,32850,32900,32850,348
|
|
20230906,144000,9349394550,32900,32900,32900,32850,172
|
|
20230906,143900,9343736600,32900,32850,32900,32850,200
|
|
20230906,143800,9337160750,32850,32850,32900,32850,256
|
|
20230906,143700,9328745050,32850,32850,32900,32850,528
|
|
20230906,143600,9311385700,32850,32850,32900,32850,568
|
|
20230906,143500,9292708600,32900,32850,32900,32850,277
|
|
20230906,143400,9283602600,32850,32850,32900,32850,125
|
|
20230906,143300,9279491400,32900,32850,32900,32850,49
|
|
20230906,143200,9277880000,32850,32850,32900,32850,206
|
|
20230906,143100,9271110750,32900,32900,32900,32850,1033
|
|
20230906,143000,9237167300,32900,32850,32900,32850,90
|
|
20230906,142900,9234207450,32900,32900,32900,32850,178
|
|
20230906,142800,9228352350,32900,32900,32900,32850,204
|
|
20230906,142700,9221641350,32900,32900,32900,32850,1082
|
|
20230906,142600,9186063750,32900,32850,32900,32850,611
|
|
20230906,142500,9165962700,32850,32900,32900,32850,319
|
|
20230906,142400,9155469450,32850,32850,32900,32850,635
|
|
20230906,142300,9134597850,32900,32850,32900,32850,383
|
|
20230906,142200,9122005550,32900,32850,32900,32850,198
|
|
20230906,142100,9115492050,32850,32900,32900,32850,636
|
|
20230906,142000,9094589150,32900,32850,32900,32850,46
|
|
20230906,141900,9093076150,32850,32850,32900,32850,240
|
|
20230906,141800,9085187950,32850,32900,32900,32850,135
|
|
20230906,141700,9080751150,32850,32900,32900,32850,54
|
|
20230906,141600,9078975950,32850,32900,32900,32850,182
|
|
20230906,141500,9072988850,32900,32900,32900,32850,9694
|
|
20230906,141400,8754057250,32950,32950,32950,32900,847
|
|
20230906,141300,8726153100,32950,32900,32950,32900,1161
|
|
20230906,141200,8687899400,32900,32950,32950,32900,621
|
|
20230906,141100,8667463050,32900,32900,32950,32900,200
|
|
20230906,141000,8660874150,32900,32900,32950,32900,228
|
|
20230906,140900,8653361900,32900,32950,32950,32900,168
|
|
20230906,140800,8647827750,32900,32900,32950,32900,171
|
|
20230906,140700,8642193700,32950,32950,32950,32900,270
|
|
20230906,140600,8633298550,32950,32900,32950,32900,203
|
|
20230906,140500,8626614150,32900,32950,32950,32900,325
|
|
20230906,140400,8615911950,32950,32900,32950,32900,335
|
|
20230906,140300,8604884950,32900,32950,32950,32900,253
|
|
20230906,140200,8596549700,32950,32900,32950,32900,2202
|
|
20230906,140100,8523994100,32900,32900,32950,32900,101
|
|
20230906,140000,8520667100,32950,32900,32950,32900,111
|
|
20230906,135900,8517011250,32900,32900,32950,32900,192
|
|
20230906,135800,8510688300,32900,32950,32950,32900,255
|
|
20230906,135700,8502288000,32950,32900,32950,32900,253
|
|
20230906,135600,8493961950,32950,32900,32950,32900,79
|
|
20230906,135500,8491360500,32950,32900,32950,32850,580
|
|
20230906,135400,8472275900,32900,32850,32900,32850,6988
|
|
20230906,135300,8242372800,32850,32850,32900,32850,260
|
|
20230906,135200,8233827950,32850,32900,32900,32850,109
|
|
20230906,135100,8230244300,32850,32850,32900,32850,267
|
|
20230906,135000,8221463800,32850,32850,32900,32850,88
|
|
20230906,134900,8218570150,32850,32950,32950,32850,10080
|
|
20230906,134800,7886964850,32900,32900,32950,32900,154
|
|
20230906,134700,7881893550,32950,32900,32950,32900,1013
|
|
20230906,134600,7848524450,32900,32950,32950,32900,163
|
|
20230906,134500,7843155650,32900,32900,32950,32900,215
|
|
20230906,134400,7836073900,32950,32900,32950,32900,459
|
|
20230906,134300,7820955700,32900,32900,32950,32900,214
|
|
20230906,134200,7813910600,32900,32950,32950,32900,439
|
|
20230906,134100,7799465450,32900,32900,32950,32900,702
|
|
20230906,134000,7776341450,32900,32950,32950,32900,90
|
|
20230906,133900,7773377350,32950,32900,32950,32900,853
|
|
20230906,133800,7745309950,32900,32900,32950,32900,311
|
|
20230906,133700,7735069850,32900,32900,32950,32900,334
|
|
20230906,133600,7724077100,32900,32950,32950,32900,285
|
|
20230906,133500,7714695250,32900,32900,32950,32900,572
|
|
20230906,133400,7695864450,32950,32900,32950,32900,124
|
|
20230906,133300,7691780850,32900,32900,32950,32900,1473
|
|
20230906,133200,7643247950,32950,32950,32950,32900,192
|
|
20230906,133100,7636926250,32950,32900,32950,32900,154
|
|
20230906,133000,7631858100,32900,32950,32950,32900,309
|
|
20230906,132900,7621679700,32900,32900,32950,32900,283
|
|
20230906,132800,7612360550,32900,32900,32950,32900,109
|
|
20230906,132700,7608772950,32950,32950,32950,32900,294
|
|
20230906,132600,7599088100,32950,32950,32950,32900,120
|
|
20230906,132500,7595136850,32900,32900,32950,32900,490
|
|
20230906,132400,7578996700,32950,32950,32950,32900,209
|
|
20230906,132300,7572111850,32900,32950,32950,32900,69
|
|
20230906,132200,7569840450,32950,32950,32950,32900,221
|
|
20230906,132100,7562560600,32950,32900,32950,32900,1467
|
|
20230906,132000,7514254650,32900,32950,32950,32900,246
|
|
20230906,131900,7506150650,32950,32950,32950,32900,124
|
|
20230906,131800,7502069100,32900,32900,32950,32900,161
|
|
20230906,131700,7496769200,32900,32950,32950,32900,70
|
|
20230906,131600,7494464350,32900,32950,32950,32900,520
|
|
20230906,131500,7477331850,32900,32900,32950,32900,108
|
|
20230906,131400,7473776100,32900,32900,32950,32900,303
|
|
20230906,131300,7463801450,32950,32900,32950,32900,744
|
|
20230906,131200,7439289400,32950,32900,32950,32900,701
|
|
20230906,131100,7416193800,32900,32900,32950,32900,305
|
|
20230906,131000,7406151100,32900,32900,32950,32900,121
|
|
20230906,130900,7402167450,32950,32900,32950,32900,182
|
|
20230906,130800,7396173600,32950,32950,32950,32900,60
|
|
20230906,130700,7394197500,32950,32950,32950,32900,84
|
|
20230906,130600,7391431750,32900,32900,32950,32900,253
|
|
20230906,130500,7383107150,32900,32950,32950,32900,597
|
|
20230906,130400,7363442350,32900,32950,32950,32900,83
|
|
20230906,130300,7360709200,32950,32900,32950,32900,1079
|
|
20230906,130200,7325209750,32950,32900,32950,32900,50
|
|
20230906,130100,7323563700,32900,32950,33000,32900,714
|
|
20230906,130000,7300035500,33000,33000,33000,32950,130
|
|
20230906,125900,7295747300,32950,32950,33000,32950,139
|
|
20230906,125800,7291166750,32950,33000,33000,32950,590
|
|
20230906,125700,7271715950,32950,32950,33000,32950,527
|
|
20230906,125600,7254350950,32950,32950,33000,32950,120
|
|
20230906,125500,7250392800,33000,32950,33000,32950,40
|
|
20230906,125400,7249074050,32950,33000,33000,32950,227
|
|
20230906,125300,7241589250,33000,33000,33000,32950,4213
|
|
20230906,125200,7102758600,32950,33000,33000,32950,29
|
|
20230906,125100,7101802500,32950,32950,33000,32950,249
|
|
20230906,125000,7093591850,32950,33000,33000,32950,37
|
|
20230906,124900,7092372100,32950,32950,33000,32950,106
|
|
20230906,124800,7088876400,33000,33000,33000,32950,45
|
|
20230906,124700,7087392350,32950,32950,33000,32950,200
|
|
20230906,124600,7080794350,33000,32950,33000,32950,134
|
|
20230906,124500,7076373700,32950,33000,33000,32950,52
|
|
20230906,124400,7074658750,33000,32950,33000,32950,146
|
|
20230906,124300,7069842850,32950,33000,33000,32950,154
|
|
20230906,124200,7064762700,33000,32950,33000,32950,164
|
|
20230906,124100,7059356600,32950,32950,33000,32950,217
|
|
20230906,124000,7052203000,33000,32950,33000,32950,135
|
|
20230906,123900,7047749400,32950,32950,33000,32950,72
|
|
20230906,123800,7045375300,32950,33000,33000,32950,66
|
|
20230906,123700,7043198600,32950,32950,33000,32950,66
|
|
20230906,123600,7041022800,32950,33000,33000,32950,35
|
|
20230906,123500,7039868400,32950,33000,33000,32950,180
|
|
20230906,123400,7033930800,32950,32950,33000,32950,87
|
|
20230906,123300,7031061500,32950,32950,33000,32950,214
|
|
20230906,123200,7024001150,33000,32950,33000,32950,526
|
|
20230906,123100,7006648950,32950,32950,33000,32950,85
|
|
20230906,123000,7003846200,33000,32950,33000,32900,1413
|
|
20230906,122900,6957287950,32900,32950,32950,32900,105
|
|
20230906,122800,6953830650,32950,32950,33000,32900,2828
|
|
20230906,122700,6860642450,32950,32950,33000,32950,105
|
|
20230906,122600,6857178900,33000,33000,33000,32950,163
|
|
20230906,122500,6851801050,32950,32950,33000,32950,70
|
|
20230906,122400,6849492350,32950,32950,33000,32950,183
|
|
20230906,122300,6843456250,33000,33000,33000,32950,24
|
|
20230906,122200,6842664900,32950,33000,33000,32950,243
|
|
20230906,122100,6834648050,32950,32950,33000,32950,88
|
|
20230906,122000,6831748100,33000,32950,33000,32950,269
|
|
20230906,121900,6822879350,32950,33000,33000,32950,25
|
|
20230906,121800,6822055300,32950,33000,33000,32950,167
|
|
20230906,121700,6816546300,32950,32950,33000,32950,59
|
|
20230906,121600,6814600700,33000,32950,33000,32950,45
|
|
20230906,121500,6813116850,33000,33000,33000,32950,270
|
|
20230906,121400,6804208200,33000,32900,33000,32900,2954
|
|
20230906,121300,6706874850,32950,32950,32950,32900,93
|
|
20230906,121200,6703811100,32950,32900,32950,32900,148
|
|
20230906,121100,6698941400,32950,32950,32950,32900,410
|
|
20230906,121000,6685433250,32900,32950,33000,32900,3399
|
|
20230906,120900,6573429100,32950,33000,33000,32950,620
|
|
20230906,120800,6552993550,32950,33000,33000,32950,477
|
|
20230906,120700,6537276000,33000,33050,33050,33000,3297
|
|
20230906,120600,6428471800,33000,33000,33050,33000,86
|
|
20230906,120500,6425631300,33000,33000,33050,33000,89
|
|
20230906,120400,6422691650,33050,33000,33050,33000,63
|
|
20230906,120300,6420612000,33050,33050,33050,33000,181
|
|
20230906,120200,6414630600,33000,33000,33050,33000,61
|
|
20230906,120100,6412616550,33000,33050,33050,33000,37
|
|
20230906,120000,6411394200,33000,33000,33050,33000,179
|
|
20230906,115900,6405486150,33000,33050,33050,33000,182
|
|
20230906,115800,6399471450,33000,33050,33050,33000,367
|
|
20230906,115700,6387342850,33000,33050,33050,33000,32
|
|
20230906,115600,6386286050,33050,33050,33050,33000,611
|
|
20230906,115500,6366093250,33050,33000,33050,33000,253
|
|
20230906,115400,6357741450,33000,33000,33000,33000,1705
|
|
20230906,115300,6301476450,33000,33000,33050,33000,1079
|
|
20230906,115200,6265868350,33000,33050,33050,33000,252
|
|
20230906,115100,6257541000,33050,33000,33050,32950,6716
|
|
20230906,115000,6035912450,33000,33000,33050,33000,57
|
|
20230906,114900,6034029600,33050,33100,33100,33000,3618
|
|
20230906,114800,5914455850,33100,33100,33100,33050,1327
|
|
20230906,114700,5870571150,33100,33100,33100,33050,145
|
|
20230906,114600,5865772250,33100,33050,33100,33050,207
|
|
20230906,114500,5858922050,33100,33100,33100,33050,118
|
|
20230906,114400,5855017100,33050,33050,33100,33050,207
|
|
20230906,114300,5848166900,33100,33050,33100,33050,692
|
|
20230906,114200,5825288600,33100,33050,33100,33050,149
|
|
20230906,114100,5820357500,33050,33050,33100,33050,42
|
|
20230906,114000,5818967800,33100,33100,33100,33050,135
|
|
20230906,113900,5814500600,33050,33100,33100,33050,1106
|
|
20230906,113800,5777942800,33100,33100,33100,33050,217
|
|
20230906,113700,5770766150,33100,33100,33100,33050,460
|
|
20230906,113600,5755540500,33050,33050,33050,33050,23
|
|
20230906,113500,5754780350,33050,33100,33100,33050,197
|
|
20230906,113400,5748260200,33050,33050,33100,33050,233
|
|
20230906,113300,5740551650,33100,33050,33100,33050,232
|
|
20230906,113200,5732872850,33100,33050,33100,33050,223
|
|
20230906,113100,5725502600,33050,33100,33100,33050,122
|
|
20230906,113000,5721464950,33100,33100,33100,33050,643
|
|
20230906,112900,5700196950,33050,33100,33100,33050,226
|
|
20230906,112800,5692727150,33050,33050,33100,33050,86
|
|
20230906,112700,5689884200,33100,33100,33100,33050,277
|
|
20230906,112600,5680716050,33100,33050,33100,33050,103
|
|
20230906,112500,5677307800,33050,33050,33100,33050,304
|
|
20230906,112400,5667248100,33100,33100,33100,33050,409
|
|
20230906,112300,5653714500,33050,33150,33150,32950,14566
|
|
20230906,112200,5172316700,33150,33100,33150,33100,48
|
|
20230906,112100,5170726650,33150,33150,33150,33100,128
|
|
20230906,112000,5166483750,33150,33100,33150,33100,495
|
|
20230906,111900,5150075050,33150,33100,33150,33100,57
|
|
20230906,111800,5148186250,33150,33150,33150,33100,1469
|
|
20230906,111700,5099489800,33150,33100,33150,33100,38
|
|
20230906,111600,5098230750,33150,33150,33150,33100,156
|
|
20230906,111500,5093060050,33100,33150,33150,33100,283
|
|
20230906,111400,5083689250,33100,33150,33150,33100,47
|
|
20230906,111300,5082133350,33150,33150,33150,33100,213
|
|
20230906,111200,5075072900,33150,33150,33150,33100,62
|
|
20230906,111100,5073018550,33150,33100,33150,33100,19
|
|
20230906,111000,5072389400,33150,33100,33150,33100,29
|
|
20230906,110900,5071428500,33100,33100,33150,33100,182
|
|
20230906,110800,5065397050,33150,33150,33150,33100,201
|
|
20230906,110700,5058734650,33100,33150,33150,33100,65
|
|
20230906,110600,5056582900,33150,33150,33150,33100,1307
|
|
20230906,110500,5013311900,33150,33150,33150,33100,320
|
|
20230906,110400,5002704300,33100,33150,33150,33100,613
|
|
20230906,110300,4982386300,33100,33150,33150,33100,1854
|
|
20230906,110200,4920928150,33150,33150,33200,33150,192
|
|
20230906,110100,4914559600,33150,33150,33200,33150,201
|
|
20230906,110000,4907891950,33200,33150,33200,33150,1013
|
|
20230906,105900,4874310950,33150,33100,33150,33100,141
|
|
20230906,105800,4869638350,33100,33150,33150,33100,284
|
|
20230906,105700,4860236200,33150,33100,33150,33100,76
|
|
20230906,105600,4857720050,33100,33100,33150,33100,747
|
|
20230906,105500,4832992700,33100,33150,33150,33100,133
|
|
20230906,105400,4828585900,33150,33100,33150,33100,77
|
|
20230906,105300,4826034550,33100,33100,33150,33050,4702
|
|
20230906,105200,4670394250,33150,33100,33150,33100,49
|
|
20230906,105100,4668770600,33100,33150,33150,33100,144
|
|
20230906,105000,4663997500,33100,33100,33150,33100,650
|
|
20230906,104900,4642471200,33100,33100,33150,33100,161
|
|
20230906,104800,4637140950,33100,33150,33150,33100,413
|
|
20230906,104700,4623450900,33150,33100,33150,33100,194
|
|
20230906,104600,4617021100,33150,33150,33150,33100,20
|
|
20230906,104500,4616358700,33100,33150,33150,33100,61
|
|
20230906,104400,4614337150,33100,33200,33200,33100,841
|
|
20230906,104300,4586459300,33150,33200,33200,33150,394
|
|
20230906,104200,4573392750,33200,33100,33200,33050,2329
|
|
20230906,104100,4496279450,33100,33100,33150,33050,1461
|
|
20230906,104000,4447920550,33100,33100,33150,33100,314
|
|
20230906,103900,4437519950,33150,33100,33150,33100,102
|
|
20230906,103800,4434140900,33100,33100,33150,33100,756
|
|
20230906,103700,4409109200,33100,33150,33150,33100,1234
|
|
20230906,103600,4368246100,33150,33150,33150,33100,122
|
|
20230906,103500,4364203000,33200,33200,33200,33150,1780
|
|
20230906,103400,4305190750,33200,33150,33200,33150,134
|
|
20230906,103300,4300742800,33150,33150,33200,33150,200
|
|
20230906,103200,4294103900,33150,33250,33250,33150,2094
|
|
20230906,103100,4224536600,33250,33350,33350,33250,588
|
|
20230906,103000,4204956550,33300,33300,33300,33250,711
|
|
20230906,102900,4181280900,33300,33350,33350,33250,520
|
|
20230906,102800,4163968900,33300,33400,33400,33300,3651
|
|
20230906,102700,4042272600,33400,33350,33400,33350,615
|
|
20230906,102600,4021757500,33350,33400,33400,33350,424
|
|
20230906,102500,4007596600,33400,33400,33450,33350,554
|
|
20230906,102400,3989091700,33450,33350,33450,33300,2999
|
|
20230906,102300,3888979150,33300,33300,33350,33300,256
|
|
20230906,102200,3880442250,33400,33350,33400,33300,1057
|
|
20230906,102100,3845204000,33350,33400,33400,33350,340
|
|
20230906,102000,3833851050,33350,33350,33400,33300,306
|
|
20230906,101900,3823641900,33350,33300,33350,33300,1161
|
|
20230906,101800,3784973700,33300,33300,33350,33250,1564
|
|
20230906,101700,3732875800,33350,33350,33350,33300,619
|
|
20230906,101600,3712235000,33300,33350,33350,33300,598
|
|
20230906,101500,3692292900,33350,33300,33350,33300,526
|
|
20230906,101400,3674752200,33350,33350,33350,33300,515
|
|
20230906,101300,3657579600,33350,33350,33400,33300,5566
|
|
20230906,101200,3471743250,33300,33350,33350,33300,1388
|
|
20230906,101100,3425454400,33350,33300,33350,33250,2758
|
|
20230906,101000,3333559150,33250,33250,33300,33250,555
|
|
20230906,100900,3315091900,33300,33250,33300,33250,797
|
|
20230906,100800,3288553000,33300,33300,33300,33250,659
|
|
20230906,100700,3266609200,33300,33250,33300,33250,403
|
|
20230906,100600,3253194850,33300,33350,33350,33250,2238
|
|
20230906,100500,3178649650,33350,33300,33350,33300,1633
|
|
20230906,100400,3124203650,33300,33300,33350,33300,705
|
|
20230906,100300,3100693050,33350,33300,33350,33300,967
|
|
20230906,100200,3068444300,33350,33400,33400,33300,1031
|
|
20230906,100100,3034060750,33400,33350,33400,33350,1626
|
|
20230906,100000,2979819500,33350,33400,33400,33350,449
|
|
20230906,095900,2964825750,33400,33450,33450,33400,2202
|
|
20230906,095800,2891255550,33450,33450,33450,33400,1221
|
|
20230906,095700,2850439200,33450,33450,33450,33400,679
|
|
20230906,095600,2827728300,33450,33400,33450,33400,2953
|
|
20230906,095500,2729069550,33350,33350,33400,33350,834
|
|
20230906,095400,2701221100,33400,33350,33400,33350,602
|
|
20230906,095300,2681120150,33350,33350,33400,33350,1040
|
|
20230906,095200,2646406700,33400,33400,33400,33350,667
|
|
20230906,095100,2624130400,33400,33400,33400,33350,560
|
|
20230906,095000,2605428600,33400,33400,33400,33350,768
|
|
20230906,094900,2579782550,33350,33350,33400,33300,638
|
|
20230906,094800,2558480650,33400,33350,33400,33350,605
|
|
20230906,094700,2538289050,33400,33350,33400,33350,532
|
|
20230906,094600,2520531550,33350,33400,33400,33350,1166
|
|
20230906,094500,2481600150,33400,33350,33400,33300,712
|
|
20230906,094400,2457844500,33400,33400,33400,33300,2102
|
|
20230906,094300,2387735700,33400,33350,33400,33300,868
|
|
20230906,094200,2358771000,33350,33300,33350,33300,553
|
|
20230906,094100,2340342300,33300,33300,33300,33250,1065
|
|
20230906,094000,2304891450,33300,33300,33300,33300,804
|
|
20230906,093900,2278118250,33300,33300,33350,33250,578
|
|
20230906,093800,2258870950,33300,33300,33300,33250,758
|
|
20230906,093700,2233631150,33300,33400,33400,33300,1098
|
|
20230906,093600,2197039350,33400,33350,33400,33350,1613
|
|
20230906,093500,2143223050,33400,33350,33400,33350,531
|
|
20230906,093400,2125493950,33350,33400,33400,33350,718
|
|
20230906,093300,2101531800,33400,33400,33400,33350,459
|
|
20230906,093200,2086201750,33400,33350,33400,33300,1326
|
|
20230906,093100,2041979000,33350,33300,33350,33300,469
|
|
20230906,093000,2026351100,33300,33300,33300,33250,647
|
|
20230906,092900,2004809150,33250,33200,33250,33200,652
|
|
20230906,092800,1983130950,33250,33250,33250,33200,623
|
|
20230906,092700,1962418950,33250,33250,33250,33200,991
|
|
20230906,092600,1929489900,33250,33400,33400,33200,4651
|
|
20230906,092500,1774530300,33400,33400,33400,33350,1721
|
|
20230906,092400,1717056600,33400,33250,33400,33250,3033
|
|
20230906,092300,1615985800,33300,33250,33300,33250,1383
|
|
20230906,092200,1569977850,33250,33200,33300,33200,3375
|
|
20230906,092100,1457830750,33200,33100,33200,33050,2853
|
|
20230906,092000,1363354950,33100,33100,33100,33050,408
|
|
20230906,091900,1349854550,33100,33050,33100,33000,213
|
|
20230906,091800,1342815600,33050,33150,33150,33000,6617
|
|
20230906,091700,1123891800,33200,33150,33200,33150,247
|
|
20230906,091600,1115702350,33100,33100,33150,33100,1314
|
|
20230906,091500,1072151200,33100,33150,33150,33100,665
|
|
20230906,091400,1050106850,33150,33150,33200,33150,714
|
|
20230906,091300,1026435950,33150,33100,33150,33100,1787
|
|
20230906,091200,967197200,33150,33150,33150,33100,398
|
|
20230906,091100,954004400,33100,33100,33150,33100,112
|
|
20230906,091000,950297150,33100,33200,33200,33100,2948
|
|
20230906,090900,852670250,33200,33150,33200,33100,1368
|
|
20230906,090800,807313550,33100,33100,33150,33050,1483
|
|
20230906,090700,758184400,33100,33050,33100,33000,1427
|
|
20230906,090600,710989950,33000,33050,33050,33000,43
|
|
20230906,090500,709569500,33050,33000,33100,33000,1717
|
|
20230906,090400,652848700,33000,32950,33050,32950,1194
|
|
20230906,090300,613446350,32950,33050,33050,32950,801
|
|
20230906,090200,587019400,33000,32850,33000,32850,3836
|
|
20230906,090100,460704600,32800,32800,32950,32800,2890
|
|
20230906,090000,365782200,32850,32850,32850,32650,11154
|