593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,184900,2304985800,32000,32000,32000,32000,0
|
|
20230904,184800,2304985800,32000,32000,32000,32000,0
|
|
20230904,184700,2304985800,32000,32000,32000,32000,0
|
|
20230904,184600,2304985800,32000,32000,32000,32000,0
|
|
20230904,184500,2304985800,32000,32000,32000,32000,0
|
|
20230904,184400,2304985800,32000,32000,32000,32000,0
|
|
20230904,184300,2304985800,32000,32000,32000,32000,0
|
|
20230904,184200,2304985800,32000,32000,32000,32000,0
|
|
20230904,184100,2304985800,32000,32000,32000,32000,0
|
|
20230904,184000,2304985800,32000,32000,32000,32000,0
|
|
20230904,183900,2304985800,32000,32000,32000,32000,0
|
|
20230904,183800,2304985800,32000,32000,32000,32000,0
|
|
20230904,183700,2304985800,32000,32000,32000,32000,0
|
|
20230904,183600,2304985800,32000,32000,32000,32000,0
|
|
20230904,183500,2304985800,32000,32000,32000,32000,0
|
|
20230904,183400,2304985800,32000,32000,32000,32000,0
|
|
20230904,183300,2304985800,32000,32000,32000,32000,0
|
|
20230904,183200,2304985800,32000,32000,32000,32000,0
|
|
20230904,183100,2304985800,32000,32000,32000,32000,0
|
|
20230904,183000,2304985800,32000,32000,32000,32000,0
|
|
20230904,182900,2304985800,32000,32000,32000,32000,0
|
|
20230904,182800,2304985800,32000,32000,32000,32000,0
|
|
20230904,182700,2304985800,32000,32000,32000,32000,0
|
|
20230904,182600,2304985800,32000,32000,32000,32000,0
|
|
20230904,182500,2304985800,32000,32000,32000,32000,0
|
|
20230904,182400,2304985800,32000,32000,32000,32000,0
|
|
20230904,182300,2304985800,32000,32000,32000,32000,0
|
|
20230904,182200,2304985800,32000,32000,32000,32000,0
|
|
20230904,182100,2304985800,32000,32000,32000,32000,0
|
|
20230904,182000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,181900,2304985800,32000,32000,32000,32000,0
|
|
20230904,181800,2304985800,32000,32000,32000,32000,0
|
|
20230904,181700,2304985800,32000,32000,32000,32000,0
|
|
20230904,181600,2304985800,32000,32000,32000,32000,0
|
|
20230904,181500,2304985800,32000,32000,32000,32000,0
|
|
20230904,181400,2304985800,32000,32000,32000,32000,0
|
|
20230904,181300,2304985800,32000,32000,32000,32000,0
|
|
20230904,181200,2304985800,32000,32000,32000,32000,0
|
|
20230904,181100,2304985800,32000,32000,32000,32000,0
|
|
20230904,181000,2304985800,32000,32000,32000,32000,0
|
|
20230904,180900,2304985800,32000,32000,32000,32000,0
|
|
20230904,180800,2304985800,32000,32000,32000,32000,0
|
|
20230904,180700,2304985800,32000,32000,32000,32000,0
|
|
20230904,180600,2304985800,32000,32000,32000,32000,0
|
|
20230904,180500,2304985800,32000,32000,32000,32000,0
|
|
20230904,180400,2304985800,32000,32000,32000,32000,0
|
|
20230904,180300,2304985800,32000,32000,32000,32000,0
|
|
20230904,180200,2304985800,32000,32000,32000,32000,0
|
|
20230904,180100,2304985800,32000,32000,32000,32000,0
|
|
20230904,180000,2304985800,32000,32000,32000,32000,0
|
|
20230904,175900,2304985800,32000,32000,32000,32000,0
|
|
20230904,175800,2304985800,32000,32000,32000,32000,0
|
|
20230904,175700,2304985800,32000,32000,32000,32000,0
|
|
20230904,175600,2304985800,32000,32000,32000,32000,0
|
|
20230904,175500,2304985800,32000,32000,32000,32000,0
|
|
20230904,175400,2304985800,32000,32000,32000,32000,0
|
|
20230904,175300,2304985800,32000,32000,32000,32000,0
|
|
20230904,175200,2304985800,32000,32000,32000,32000,0
|
|
20230904,175100,2304985800,32000,32000,32000,32000,0
|
|
20230904,175000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,174900,2304985800,32000,32000,32000,32000,0
|
|
20230904,174800,2304985800,32000,32000,32000,32000,0
|
|
20230904,174700,2304985800,32000,32000,32000,32000,0
|
|
20230904,174600,2304985800,32000,32000,32000,32000,0
|
|
20230904,174500,2304985800,32000,32000,32000,32000,0
|
|
20230904,174400,2304985800,32000,32000,32000,32000,0
|
|
20230904,174300,2304985800,32000,32000,32000,32000,0
|
|
20230904,174200,2304985800,32000,32000,32000,32000,0
|
|
20230904,174100,2304985800,32000,32000,32000,32000,0
|
|
20230904,174000,2304985800,32000,32000,32000,32000,0
|
|
20230904,173900,2304985800,32000,32000,32000,32000,0
|
|
20230904,173800,2304985800,32000,32000,32000,32000,0
|
|
20230904,173700,2304985800,32000,32000,32000,32000,0
|
|
20230904,173600,2304985800,32000,32000,32000,32000,0
|
|
20230904,173500,2304985800,32000,32000,32000,32000,0
|
|
20230904,173400,2304985800,32000,32000,32000,32000,0
|
|
20230904,173300,2304985800,32000,32000,32000,32000,0
|
|
20230904,173200,2304985800,32000,32000,32000,32000,0
|
|
20230904,173100,2304985800,32000,32000,32000,32000,0
|
|
20230904,173000,2304985800,32000,32000,32000,32000,0
|
|
20230904,172900,2304985800,32000,32000,32000,32000,0
|
|
20230904,172800,2304985800,32000,32000,32000,32000,0
|
|
20230904,172700,2304985800,32000,32000,32000,32000,0
|
|
20230904,172600,2304985800,32000,32000,32000,32000,0
|
|
20230904,172500,2304985800,32000,32000,32000,32000,0
|
|
20230904,172400,2304985800,32000,32000,32000,32000,0
|
|
20230904,172300,2304985800,32000,32000,32000,32000,0
|
|
20230904,172200,2304985800,32000,32000,32000,32000,0
|
|
20230904,172100,2304985800,32000,32000,32000,32000,0
|
|
20230904,172000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,171900,2304985800,32000,32000,32000,32000,0
|
|
20230904,171800,2304985800,32000,32000,32000,32000,0
|
|
20230904,171700,2304985800,32000,32000,32000,32000,0
|
|
20230904,171600,2304985800,32000,32000,32000,32000,0
|
|
20230904,171500,2304985800,32000,32000,32000,32000,0
|
|
20230904,171400,2304985800,32000,32000,32000,32000,0
|
|
20230904,171300,2304985800,32000,32000,32000,32000,0
|
|
20230904,171200,2304985800,32000,32000,32000,32000,0
|
|
20230904,171100,2304985800,32000,32000,32000,32000,0
|
|
20230904,171000,2304985800,32000,32000,32000,32000,0
|
|
20230904,170900,2304985800,32000,32000,32000,32000,0
|
|
20230904,170800,2304985800,32000,32000,32000,32000,0
|
|
20230904,170700,2304985800,32000,32000,32000,32000,0
|
|
20230904,170600,2304985800,32000,32000,32000,32000,0
|
|
20230904,170500,2304985800,32000,32000,32000,32000,0
|
|
20230904,170400,2304985800,32000,32000,32000,32000,0
|
|
20230904,170300,2304985800,32000,32000,32000,32000,0
|
|
20230904,170200,2304985800,32000,32000,32000,32000,0
|
|
20230904,170100,2304985800,32000,32000,32000,32000,0
|
|
20230904,170000,2304985800,32000,32000,32000,32000,0
|
|
20230904,165900,2304985800,32000,32000,32000,32000,0
|
|
20230904,165800,2304985800,32000,32000,32000,32000,0
|
|
20230904,165700,2304985800,32000,32000,32000,32000,0
|
|
20230904,165600,2304985800,32000,32000,32000,32000,0
|
|
20230904,165500,2304985800,32000,32000,32000,32000,0
|
|
20230904,165400,2304985800,32000,32000,32000,32000,0
|
|
20230904,165300,2304985800,32000,32000,32000,32000,0
|
|
20230904,165200,2304985800,32000,32000,32000,32000,0
|
|
20230904,165100,2304985800,32000,32000,32000,32000,0
|
|
20230904,165000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,164900,2304985800,32000,32000,32000,32000,0
|
|
20230904,164800,2304985800,32000,32000,32000,32000,0
|
|
20230904,164700,2304985800,32000,32000,32000,32000,0
|
|
20230904,164600,2304985800,32000,32000,32000,32000,0
|
|
20230904,164500,2304985800,32000,32000,32000,32000,0
|
|
20230904,164400,2304985800,32000,32000,32000,32000,0
|
|
20230904,164300,2304985800,32000,32000,32000,32000,0
|
|
20230904,164200,2304985800,32000,32000,32000,32000,0
|
|
20230904,164100,2304985800,32000,32000,32000,32000,0
|
|
20230904,164000,2304985800,32000,32000,32000,32000,0
|
|
20230904,163900,2304985800,32000,32000,32000,32000,0
|
|
20230904,163800,2304985800,32000,32000,32000,32000,0
|
|
20230904,163700,2304985800,32000,32000,32000,32000,0
|
|
20230904,163600,2304985800,32000,32000,32000,32000,0
|
|
20230904,163500,2304985800,32000,32000,32000,32000,0
|
|
20230904,163400,2304985800,32000,32000,32000,32000,0
|
|
20230904,163300,2304985800,32000,32000,32000,32000,0
|
|
20230904,163200,2304985800,32000,32000,32000,32000,0
|
|
20230904,163100,2304985800,32000,32000,32000,32000,0
|
|
20230904,163000,2304985800,32000,32000,32000,32000,0
|
|
20230904,162900,2304985800,32000,32000,32000,32000,0
|
|
20230904,162800,2304985800,32000,32000,32000,32000,0
|
|
20230904,162700,2304985800,32000,32000,32000,32000,0
|
|
20230904,162600,2304985800,32000,32000,32000,32000,0
|
|
20230904,162500,2304985800,32000,32000,32000,32000,0
|
|
20230904,162400,2304985800,32000,32000,32000,32000,0
|
|
20230904,162300,2304985800,32000,32000,32000,32000,0
|
|
20230904,162200,2304985800,32000,32000,32000,32000,0
|
|
20230904,162100,2304985800,32000,32000,32000,32000,0
|
|
20230904,162000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,161900,2304985800,32000,32000,32000,32000,0
|
|
20230904,161800,2304985800,32000,32000,32000,32000,0
|
|
20230904,161700,2304985800,32000,32000,32000,32000,0
|
|
20230904,161600,2304985800,32000,32000,32000,32000,0
|
|
20230904,161500,2304985800,32000,32000,32000,32000,0
|
|
20230904,161400,2304985800,32000,32000,32000,32000,0
|
|
20230904,161300,2304985800,32000,32000,32000,32000,0
|
|
20230904,161200,2304985800,32000,32000,32000,32000,0
|
|
20230904,161100,2304985800,32000,32000,32000,32000,0
|
|
20230904,161000,2304985800,32000,32000,32000,32000,0
|
|
20230904,160900,2304985800,32000,32000,32000,32000,0
|
|
20230904,160800,2304985800,32000,32000,32000,32000,0
|
|
20230904,160700,2304985800,32000,32000,32000,32000,0
|
|
20230904,160600,2304985800,32000,32000,32000,32000,0
|
|
20230904,160500,2304985800,32000,32000,32000,32000,0
|
|
20230904,160400,2304985800,32000,32000,32000,32000,0
|
|
20230904,160300,2304985800,32000,32000,32000,32000,0
|
|
20230904,160200,2304985800,32000,32000,32000,32000,0
|
|
20230904,160100,2304985800,32000,32000,32000,32000,0
|
|
20230904,160000,2304985800,32000,32000,32000,32000,0
|
|
20230904,155900,2304985800,32000,32000,32000,32000,0
|
|
20230904,155800,2304985800,32000,32000,32000,32000,0
|
|
20230904,155700,2304985800,32000,32000,32000,32000,0
|
|
20230904,155600,2304985800,32000,32000,32000,32000,0
|
|
20230904,155500,2304985800,32000,32000,32000,32000,0
|
|
20230904,155400,2304985800,32000,32000,32000,32000,0
|
|
20230904,155300,2304985800,32000,32000,32000,32000,0
|
|
20230904,155200,2304985800,32000,32000,32000,32000,0
|
|
20230904,155100,2304985800,32000,32000,32000,32000,0
|
|
20230904,155000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,154900,2304985800,32000,32000,32000,32000,0
|
|
20230904,154800,2304985800,32000,32000,32000,32000,0
|
|
20230904,154700,2304985800,32000,32000,32000,32000,0
|
|
20230904,154600,2304985800,32000,32000,32000,32000,0
|
|
20230904,154500,2304985800,32000,32000,32000,32000,0
|
|
20230904,154400,2304985800,32000,32000,32000,32000,0
|
|
20230904,154300,2304985800,32000,32000,32000,32000,0
|
|
20230904,154200,2304985800,32000,32000,32000,32000,0
|
|
20230904,154100,2304985800,32000,32000,32000,32000,0
|
|
20230904,154000,2304985800,32000,32000,32000,32000,0
|
|
20230904,153900,2304985800,32000,32000,32000,32000,0
|
|
20230904,153800,2304985800,32000,32000,32000,32000,0
|
|
20230904,153700,2304985800,32000,32000,32000,32000,0
|
|
20230904,153600,2304985800,32000,32000,32000,32000,0
|
|
20230904,153500,2304985800,32000,32000,32000,32000,0
|
|
20230904,153400,2304985800,32000,32000,32000,32000,0
|
|
20230904,153300,2304985800,32000,32000,32000,32000,0
|
|
20230904,153200,2304985800,32000,32000,32000,32000,0
|
|
20230904,153100,2304985800,32000,32000,32000,32000,0
|
|
20230904,153000,2304985800,32000,32000,32000,32000,2136
|
|
20230904,152900,2236633800,31950,31950,31950,31950,0
|
|
20230904,152800,2236633800,31950,31950,31950,31950,0
|
|
20230904,152700,2236633800,31950,31950,31950,31950,0
|
|
20230904,152600,2236633800,31950,31950,31950,31950,0
|
|
20230904,152500,2236633800,31950,31950,31950,31950,0
|
|
20230904,152400,2236633800,31950,31950,31950,31950,0
|
|
20230904,152300,2236633800,31950,31950,31950,31950,0
|
|
20230904,152200,2236633800,31950,31950,31950,31950,0
|
|
20230904,152100,2236633800,31950,31950,31950,31950,0
|
|
20230904,152000,2236633800,31950,31950,31950,31950,0
|
|
20230904,151900,2236633800,31950,32000,32000,31900,402
|
|
20230904,151800,2223794400,31950,31950,32000,31950,285
|
|
20230904,151700,2214685900,32000,32000,32000,32000,36
|
|
20230904,151600,2213533900,31950,31950,31950,31950,5
|
|
20230904,151500,2213374150,32000,31950,32000,31950,95
|
|
20230904,151400,2210338800,31950,31950,32000,31950,123
|
|
20230904,151300,2206405750,31950,32000,32000,31950,48
|
|
20230904,151200,2204871750,31950,31950,31950,31900,130
|
|
20230904,151100,2200718300,31950,31950,31950,31950,29
|
|
20230904,151000,2199791750,31950,31900,31950,31900,535
|
|
20230904,150900,2182698650,31950,31950,31950,31950,5
|
|
20230904,150800,2182538900,31850,31850,31850,31850,1
|
|
20230904,150700,2182507050,31950,31950,31950,31950,0
|
|
20230904,150600,2182507050,31950,31850,31950,31850,6
|
|
20230904,150500,2182315850,31950,31900,31950,31900,87
|
|
20230904,150400,2179540500,31900,31900,31900,31800,295
|
|
20230904,150300,2170138300,31900,31950,31950,31900,1575
|
|
20230904,150200,2119820800,32000,31950,32000,31950,23
|
|
20230904,150100,2119085650,31950,31950,32000,31950,525
|
|
20230904,150000,2102310050,32000,32000,32000,31950,93
|
|
20230904,145900,2099334200,32000,31950,32000,31950,76
|
|
20230904,145800,2096904000,32000,31950,32000,31950,119
|
|
20230904,145700,2093101050,32000,32000,32000,32000,29
|
|
20230904,145600,2092173050,32000,32000,32000,31950,74
|
|
20230904,145500,2089806700,32000,32000,32000,31950,275
|
|
20230904,145400,2081010200,32000,31950,32000,31950,246
|
|
20230904,145300,2073142100,32000,32000,32000,31950,35
|
|
20230904,145200,2072023600,31950,32000,32000,31950,246
|
|
20230904,145100,2064161700,32000,32000,32000,32000,9
|
|
20230904,145000,2063873700,32000,32000,32000,31950,34
|
|
20230904,144900,2062786750,32000,32000,32000,32000,24
|
|
20230904,144800,2062018750,32000,31950,32000,31950,38
|
|
20230904,144700,2060802800,32000,32000,32000,32000,5
|
|
20230904,144600,2060642800,31950,32000,32000,31950,9
|
|
20230904,144500,2060354850,32000,32000,32000,32000,162
|
|
20230904,144400,2055170850,32000,32000,32000,31950,164
|
|
20230904,144300,2049922900,32000,32000,32000,32000,337
|
|
20230904,144200,2039138900,32000,32000,32000,31950,266
|
|
20230904,144100,2030639550,32000,31950,32000,31950,32
|
|
20230904,144000,2029617050,31950,32000,32000,31950,2
|
|
20230904,143900,2029553100,32000,32000,32000,32000,31
|
|
20230904,143800,2028561100,31950,32000,32000,31950,9
|
|
20230904,143700,2028273150,32000,32000,32000,32000,119
|
|
20230904,143600,2024465150,31950,32000,32000,31950,3
|
|
20230904,143500,2024369200,32000,31950,32000,31950,504
|
|
20230904,143400,2008266250,32000,32000,32000,32000,4
|
|
20230904,143300,2008138250,32000,31950,32000,31950,5
|
|
20230904,143200,2007978300,32000,32000,32000,32000,40
|
|
20230904,143100,2006698300,31950,32000,32000,31950,34
|
|
20230904,143000,2005611900,31950,31950,31950,31950,7
|
|
20230904,142900,2005388250,31950,31950,32000,31950,1433
|
|
20230904,142800,1959537550,32000,32000,32000,31950,120
|
|
20230904,142700,1955703450,31950,31950,31950,31950,64
|
|
20230904,142600,1953658650,31950,32000,32000,31950,15
|
|
20230904,142500,1953179200,31950,31950,32000,31950,19
|
|
20230904,142400,1952571700,31950,31950,32000,31950,42
|
|
20230904,142300,1951228050,31950,31950,32000,31950,14
|
|
20230904,142200,1950780600,31950,31950,32000,31950,10
|
|
20230904,142100,1950461000,31950,31950,31950,31950,12
|
|
20230904,142000,1950077600,31950,32000,32000,31950,15
|
|
20230904,141900,1949598050,31950,31950,32000,31950,10
|
|
20230904,141800,1949278500,31950,31950,32000,31950,10
|
|
20230904,141700,1948958950,31950,31950,32000,31950,9
|
|
20230904,141600,1948671350,31950,31950,32000,31950,74
|
|
20230904,141500,1946304300,31950,31950,32000,31950,48
|
|
20230904,141400,1944769750,31950,31950,32000,31950,45
|
|
20230904,141300,1943330350,31950,31950,32000,31950,42
|
|
20230904,141200,1941988400,31950,32000,32000,31950,11
|
|
20230904,141100,1941636800,31950,31950,32000,31950,14
|
|
20230904,141000,1941189400,31950,31950,32000,31950,21
|
|
20230904,140900,1940518350,31950,32000,32000,31950,10
|
|
20230904,140800,1940198700,31950,31950,32000,31950,28
|
|
20230904,140700,1939303350,32000,31950,32000,31950,13
|
|
20230904,140600,1938887700,32000,31950,32000,31950,29
|
|
20230904,140500,1937960350,31950,31950,32000,31950,12
|
|
20230904,140400,1937576850,31950,32000,32000,31950,10
|
|
20230904,140300,1937257250,31950,32000,32000,31950,13
|
|
20230904,140200,1936841800,31950,31950,32000,31950,111
|
|
20230904,140100,1933295200,31950,31950,32000,31950,13
|
|
20230904,140000,1932879800,31950,31950,32000,31950,114
|
|
20230904,135900,1929237200,31950,32000,32000,31950,131
|
|
20230904,135800,1925051650,32000,31950,32000,31950,13
|
|
20230904,135700,1924636050,31950,31950,32000,31950,4
|
|
20230904,135600,1924508200,31950,32000,32000,31950,4
|
|
20230904,135500,1924380350,31950,32000,32000,31950,23
|
|
20230904,135400,1923644400,32000,32000,32000,31950,7
|
|
20230904,135300,1923420500,31950,32000,32000,31950,3
|
|
20230904,135200,1923324550,32000,31950,32000,31950,7
|
|
20230904,135100,1923100600,32000,32000,32000,32000,1
|
|
20230904,135000,1923068600,31950,31950,32000,31950,17
|
|
20230904,134900,1922525100,32000,32000,32000,31950,14
|
|
20230904,134800,1922077600,32000,32000,32000,31950,3
|
|
20230904,134700,1921981650,31950,31950,31950,31950,10
|
|
20230904,134600,1921662150,32000,32000,32000,31950,550
|
|
20230904,134500,1904089300,32000,32000,32000,32000,195
|
|
20230904,134400,1897849300,32000,31950,32000,31950,1139
|
|
20230904,134300,1861458200,32000,32000,32000,32000,618
|
|
20230904,134200,1841682200,32000,32000,32000,32000,9
|
|
20230904,134100,1841394200,32000,31900,32000,31900,2764
|
|
20230904,134000,1753167100,31900,31900,31950,31900,1274
|
|
20230904,133900,1712526400,31900,31900,31900,31900,46
|
|
20230904,133800,1711059000,31900,31900,31900,31900,4
|
|
20230904,133700,1710931400,31850,31850,31850,31850,0
|
|
20230904,133600,1710931400,31850,31900,31900,31850,712
|
|
20230904,133500,1688254000,31850,31850,31900,31850,303
|
|
20230904,133400,1678603400,31900,31950,31950,31900,81
|
|
20230904,133300,1676019450,31950,31900,31950,31900,153
|
|
20230904,133200,1671138700,31900,31950,31950,31900,27
|
|
20230904,133100,1670276650,31950,31950,31950,31950,1
|
|
20230904,133000,1670244700,31950,31950,31950,31950,0
|
|
20230904,132900,1670244700,31950,31950,31950,31950,1
|
|
20230904,132800,1670212750,31950,31950,31950,31950,284
|
|
20230904,132700,1661138950,32000,32000,32000,32000,3
|
|
20230904,132600,1661042950,32000,32000,32000,32000,1
|
|
20230904,132500,1661010950,31950,31950,31950,31950,147
|
|
20230904,132400,1656314300,31950,31950,31950,31950,52
|
|
20230904,132300,1654652900,31950,31950,31950,31950,0
|
|
20230904,132200,1654652900,31950,31950,31950,31950,0
|
|
20230904,132100,1654652900,31950,31950,31950,31950,1
|
|
20230904,132000,1654620950,31950,31950,31950,31950,0
|
|
20230904,131900,1654620950,31950,31950,31950,31950,1
|
|
20230904,131800,1654589000,31950,31950,31950,31950,3
|
|
20230904,131700,1654493150,31950,31900,32000,31900,181
|
|
20230904,131600,1648709700,32000,31950,32000,31950,9
|
|
20230904,131500,1648422100,31950,31950,31950,31950,0
|
|
20230904,131400,1648422100,31950,32000,32000,31900,152
|
|
20230904,131300,1643570550,31900,31950,31950,31900,73
|
|
20230904,131200,1641240400,31950,31950,32000,31950,80
|
|
20230904,131100,1638683350,31950,31950,31950,31950,0
|
|
20230904,131000,1638683350,31950,32000,32000,31950,26
|
|
20230904,130900,1637852600,32000,32000,32000,32000,1
|
|
20230904,130800,1637820600,32000,31950,32000,31950,14
|
|
20230904,130700,1637373200,31950,31950,31950,31950,56
|
|
20230904,130600,1635584000,31950,31950,31950,31950,18
|
|
20230904,130500,1635008900,31950,31950,31950,31950,266
|
|
20230904,130400,1626510200,31950,32000,32000,31950,101
|
|
20230904,130300,1623283200,32000,32000,32000,32000,14
|
|
20230904,130200,1622835200,32000,32000,32000,32000,1
|
|
20230904,130100,1622803200,32000,32000,32000,32000,0
|
|
20230904,130000,1622803200,32000,32000,32000,32000,4
|
|
20230904,125900,1622675200,31950,31950,31950,31950,303
|
|
20230904,125800,1612994350,31950,31950,31950,31950,151
|
|
20230904,125700,1608169900,31950,31950,31950,31950,0
|
|
20230904,125600,1608169900,31950,31950,31950,31950,22
|
|
20230904,125500,1607467000,31950,31900,31950,31900,163
|
|
20230904,125400,1602259200,31950,31950,31950,31950,0
|
|
20230904,125300,1602259200,31950,31900,31950,31900,81
|
|
20230904,125200,1599675250,31950,31950,31950,31950,0
|
|
20230904,125100,1599675250,31950,31950,31950,31900,32
|
|
20230904,125000,1598652900,31950,32000,32000,31950,133
|
|
20230904,124900,1594403500,31950,31950,31950,31950,11
|
|
20230904,124800,1594052050,31950,31950,31950,31950,98
|
|
20230904,124700,1590920950,31950,31950,31950,31950,0
|
|
20230904,124600,1590920950,31950,31950,31950,31950,24
|
|
20230904,124500,1590154150,31950,31950,31950,31950,55
|
|
20230904,124400,1588396900,31950,31950,31950,31950,2
|
|
20230904,124300,1588333000,31950,31950,32000,31950,46
|
|
20230904,124200,1586862300,31950,32000,32000,31950,40
|
|
20230904,124100,1585583800,32000,32000,32000,32000,3
|
|
20230904,124000,1585487800,32000,31950,32000,31950,10
|
|
20230904,123900,1585168050,31950,31950,31950,31950,6
|
|
20230904,123800,1584976350,32000,31950,32000,31950,62
|
|
20230904,123700,1582994300,31950,31950,31950,31950,7
|
|
20230904,123600,1582770650,31950,32000,32000,31950,16
|
|
20230904,123500,1582258950,32000,31950,32000,31950,17
|
|
20230904,123400,1581715250,31950,31950,31950,31950,15
|
|
20230904,123300,1581236000,31950,31950,31950,31950,6
|
|
20230904,123200,1581044300,31950,31950,31950,31950,25
|
|
20230904,123100,1580245550,31950,31950,31950,31950,17
|
|
20230904,123000,1579702400,31950,31950,32000,31950,127
|
|
20230904,122900,1575640850,31950,31950,31950,31950,27
|
|
20230904,122800,1574778200,31950,31950,31950,31950,26
|
|
20230904,122700,1573947500,31950,31950,31950,31950,5
|
|
20230904,122600,1573787750,31950,31950,31950,31950,6
|
|
20230904,122500,1573596050,31950,31950,31950,31950,27
|
|
20230904,122400,1572733400,31950,31950,31950,31950,6
|
|
20230904,122300,1572541700,31950,31950,31950,31950,73
|
|
20230904,122200,1570209350,31950,31900,32000,31900,1177
|
|
20230904,122100,1532652950,31900,31850,31900,31850,21
|
|
20230904,122000,1531983100,31850,31900,31900,31850,7
|
|
20230904,121900,1531760100,31900,31850,31900,31850,15
|
|
20230904,121800,1531282250,31850,31850,31850,31850,5
|
|
20230904,121700,1531123000,31850,31850,31850,31850,6
|
|
20230904,121600,1530931900,31850,31850,31850,31850,8
|
|
20230904,121500,1530677100,31900,31850,31900,31850,107
|
|
20230904,121400,1527269100,31900,31900,31900,31900,64
|
|
20230904,121300,1525227500,31900,31900,31900,31900,6
|
|
20230904,121200,1525036100,31900,31900,31900,31900,5
|
|
20230904,121100,1524876600,31900,31900,31900,31900,145
|
|
20230904,121000,1520251100,31950,31950,31950,31900,76
|
|
20230904,120900,1517823150,31950,31950,31950,31950,6
|
|
20230904,120800,1517631450,31950,31950,31950,31950,35
|
|
20230904,120700,1516513200,32000,32050,32050,32000,206
|
|
20230904,120600,1509920650,32000,32000,32000,32000,0
|
|
20230904,120500,1509920650,32000,32000,32000,32000,0
|
|
20230904,120400,1509920650,32000,32000,32000,32000,1
|
|
20230904,120300,1509888650,32000,32000,32000,32000,5
|
|
20230904,120200,1509728650,32000,32000,32000,32000,0
|
|
20230904,120100,1509728650,32000,32000,32000,32000,131
|
|
20230904,120000,1505536650,31950,31900,31950,31900,142
|
|
20230904,115900,1500999900,31900,31950,31950,31900,102
|
|
20230904,115800,1497741350,31950,32000,32000,31950,9
|
|
20230904,115700,1497453750,31950,31950,31950,31950,54
|
|
20230904,115600,1495728450,31950,31950,32000,31950,44
|
|
20230904,115500,1494321000,32000,32000,32050,32000,177
|
|
20230904,115400,1488656950,32050,32000,32050,32000,63
|
|
20230904,115300,1486640850,32050,32050,32050,32000,163
|
|
20230904,115200,1481417350,32050,32050,32100,32050,390
|
|
20230904,115100,1468917800,32050,32050,32050,32050,207
|
|
20230904,115000,1462283450,32050,31900,32050,31850,5141
|
|
20230904,114900,1297904150,31900,31900,31900,31850,54
|
|
20230904,114800,1296181700,31900,31900,31900,31900,4
|
|
20230904,114700,1296054100,31850,31900,31900,31850,4
|
|
20230904,114600,1295926650,31850,31900,31900,31850,35
|
|
20230904,114500,1294811850,31850,31850,31850,31850,6
|
|
20230904,114400,1294620750,31850,31900,31900,31850,10
|
|
20230904,114300,1294302000,31850,31900,31900,31850,3
|
|
20230904,114200,1294206400,31900,31900,31900,31900,0
|
|
20230904,114100,1294206400,31900,31850,31900,31850,29
|
|
20230904,114000,1293282150,31900,31900,31900,31850,17
|
|
20230904,113900,1292739900,31900,31900,31900,31850,36
|
|
20230904,113800,1291592750,31850,31850,31850,31850,4
|
|
20230904,113700,1291465350,31850,31900,31900,31850,3
|
|
20230904,113600,1291369750,31900,31850,31900,31850,10
|
|
20230904,113500,1291050800,31850,31900,31900,31850,11
|
|
20230904,113400,1290700150,31850,31900,31900,31850,4
|
|
20230904,113300,1290572700,31850,31850,31850,31850,1
|
|
20230904,113200,1290540850,31850,31900,31950,31850,238
|
|
20230904,113100,1282948500,31900,31900,31950,31900,536
|
|
20230904,113000,1265850050,31950,31950,31950,31950,5
|
|
20230904,112900,1265690300,31900,31900,31950,31900,4
|
|
20230904,112800,1265562650,31900,31900,31950,31900,80
|
|
20230904,112700,1263010300,31950,31950,31950,31950,3
|
|
20230904,112600,1262914450,31900,31900,31950,31900,20
|
|
20230904,112500,1262275800,31900,31900,31900,31900,61
|
|
20230904,112400,1260329900,31950,31900,31950,31900,205
|
|
20230904,112300,1253790150,31900,31950,31950,31900,29
|
|
20230904,112200,1252864050,31900,31950,31950,31900,18
|
|
20230904,112100,1252289050,31950,31950,31950,31900,46
|
|
20230904,112000,1250820400,31900,31900,31950,31900,114
|
|
20230904,111900,1247183550,31900,31950,31950,31900,9
|
|
20230904,111800,1246896050,31950,31950,31950,31950,8
|
|
20230904,111700,1246640450,31950,31900,31950,31900,114
|
|
20230904,111600,1243003550,31950,31950,31950,31900,28
|
|
20230904,111500,1242109850,31950,31950,31950,31950,12
|
|
20230904,111400,1241726450,31900,31900,31950,31900,4
|
|
20230904,111300,1241598800,31950,31950,31950,31900,14
|
|
20230904,111200,1241151650,31950,31950,31950,31950,164
|
|
20230904,111100,1235911850,31900,31900,31950,31900,8
|
|
20230904,111000,1235656400,31900,31950,31950,31900,20
|
|
20230904,110900,1235017750,31950,31950,31950,31950,13
|
|
20230904,110800,1234602400,31900,31900,31950,31900,41
|
|
20230904,110700,1233292900,31900,31950,31950,31900,144
|
|
20230904,110600,1228692250,31950,31900,31950,31900,779
|
|
20230904,110500,1203803300,31900,31950,31950,31900,3
|
|
20230904,110400,1203707550,31900,31950,31950,31900,46
|
|
20230904,110300,1202239850,31950,31900,31950,31900,210
|
|
20230904,110200,1195540800,31900,31900,31900,31850,609
|
|
20230904,110100,1176133350,31850,31750,31850,31750,330
|
|
20230904,110000,1165630300,31750,31700,31750,31700,488
|
|
20230904,105900,1150160150,31700,31650,31700,31650,27
|
|
20230904,105800,1149304800,31700,31700,31700,31650,11
|
|
20230904,105700,1148956300,31700,31700,31700,31700,4
|
|
20230904,105600,1148829500,31650,31700,31700,31650,7
|
|
20230904,105500,1148607700,31700,31700,31700,31650,13
|
|
20230904,105400,1148195800,31700,31650,31700,31650,103
|
|
20230904,105300,1144935700,31650,31700,31700,31650,170
|
|
20230904,105200,1139546800,31650,31650,31700,31650,107
|
|
20230904,105100,1136160050,31700,31700,31700,31650,37
|
|
20230904,105000,1134988650,31700,31700,31700,31650,21
|
|
20230904,104900,1134323050,31700,31650,31700,31650,11
|
|
20230904,104800,1133974600,31700,31700,31700,31700,1
|
|
20230904,104700,1133942900,31650,31650,31700,31650,86
|
|
20230904,104600,1131220750,31700,31650,31700,31650,8
|
|
20230904,104500,1130967350,31650,31700,31700,31650,18
|
|
20230904,104400,1130396800,31700,31750,31750,31700,27
|
|
20230904,104300,1129540850,31750,31700,31800,31700,183
|
|
20230904,104200,1123737450,31700,31650,31700,31650,176
|
|
20230904,104100,1118165700,31650,31700,31700,31650,5
|
|
20230904,104000,1118007350,31700,31800,31800,31700,459
|
|
20230904,103900,1103440200,31800,31800,31800,31800,13
|
|
20230904,103800,1103026800,31800,31750,31800,31750,8
|
|
20230904,103700,1102772550,31800,31800,31800,31750,34
|
|
20230904,103600,1101691500,31800,31800,31800,31800,12
|
|
20230904,103500,1101309900,31750,31800,31800,31750,12
|
|
20230904,103400,1100928450,31800,31750,31800,31750,25
|
|
20230904,103300,1100133650,31800,31850,31850,31750,471
|
|
20230904,103200,1085156450,31800,31850,31850,31800,12
|
|
20230904,103100,1084774300,31850,31800,31850,31800,6
|
|
20230904,103000,1084583400,31800,31800,31850,31800,370
|
|
20230904,102900,1072811000,31800,31800,31800,31750,8
|
|
20230904,102800,1072556650,31800,31750,31800,31750,18
|
|
20230904,102700,1071984500,31750,31750,31800,31750,23
|
|
20230904,102600,1071253850,31750,31800,31800,31750,8
|
|
20230904,102500,1070999500,31800,31750,31800,31750,92
|
|
20230904,102400,1068078200,31800,31800,31800,31800,15
|
|
20230904,102300,1067601200,31800,31800,31800,31800,273
|
|
20230904,102200,1058919800,31800,31750,31800,31750,240
|
|
20230904,102100,1051291450,31750,31750,31750,31700,24
|
|
20230904,102000,1050529700,31750,31750,31750,31700,17
|
|
20230904,101900,1049990050,31700,31700,31700,31650,331
|
|
20230904,101800,1039497650,31650,31700,31700,31650,10
|
|
20230904,101700,1039180800,31700,31700,31700,31650,7
|
|
20230904,101600,1038958950,31700,31650,31700,31650,108
|
|
20230904,101500,1035540450,31700,31700,31700,31650,13
|
|
20230904,101400,1035128450,31650,31650,31700,31650,157
|
|
20230904,101300,1030159200,31650,31600,31650,31600,33
|
|
20230904,101200,1029116350,31600,31600,31650,31600,509
|
|
20230904,101100,1013030200,31600,31700,31700,31550,973
|
|
20230904,101000,982269150,31700,31650,31700,31650,10
|
|
20230904,100900,981952200,31700,31700,31700,31650,14
|
|
20230904,100800,981508550,31700,31700,31700,31650,16
|
|
20230904,100700,981001600,31700,31750,31750,31700,202
|
|
20230904,100600,974598050,31700,31750,31750,31700,18
|
|
20230904,100500,974026700,31700,31750,31750,31700,5
|
|
20230904,100400,973868050,31750,31700,31750,31700,101
|
|
20230904,100300,970665600,31750,31750,31750,31750,30
|
|
20230904,100200,969713100,31700,31750,31750,31700,11
|
|
20230904,100100,969363900,31750,31700,31750,31700,23
|
|
20230904,100000,968633800,31750,31750,31750,31750,18
|
|
20230904,095900,968062300,31700,31700,31700,31700,52
|
|
20230904,095800,966413900,31700,31800,31800,31700,231
|
|
20230904,095700,959081800,31800,31800,31800,31800,16
|
|
20230904,095600,958573000,31800,31800,31800,31800,0
|
|
20230904,095500,958573000,31800,31800,31800,31800,15
|
|
20230904,095400,958096000,31800,31800,31800,31800,169
|
|
20230904,095300,952721800,31850,31850,31850,31850,12
|
|
20230904,095200,952339600,31850,31850,31850,31800,25
|
|
20230904,095100,951543900,31850,31800,31850,31800,90
|
|
20230904,095000,948681400,31850,31800,31850,31800,18
|
|
20230904,094900,948108450,31800,31800,31800,31800,56
|
|
20230904,094800,946327650,31800,31800,31800,31800,15
|
|
20230904,094700,945850650,31750,31750,31750,31700,272
|
|
20230904,094600,937214950,31800,31800,31850,31800,163
|
|
20230904,094500,932031400,31850,31900,31900,31800,350
|
|
20230904,094400,920885250,31900,31900,31900,31900,284
|
|
20230904,094300,911825650,31950,31950,31950,31950,523
|
|
20230904,094200,895115800,31950,31950,32000,31950,312
|
|
20230904,094100,885147000,31950,31950,32000,31950,290
|
|
20230904,094000,875881400,31900,31900,31900,31900,384
|
|
20230904,093900,863631800,31900,31900,31900,31900,623
|
|
20230904,093800,843758100,31900,31750,31900,31750,2995
|
|
20230904,093700,748512200,31800,31750,31800,31750,240
|
|
20230904,093600,740891800,31800,31750,31800,31750,433
|
|
20230904,093500,727140600,31800,31750,31800,31750,7
|
|
20230904,093400,726918250,31750,31700,31750,31650,1845
|
|
20230904,093300,668441100,31700,31700,31700,31700,2
|
|
20230904,093200,668377700,31750,31650,31750,31650,151
|
|
20230904,093100,663591000,31650,31650,31650,31650,0
|
|
20230904,093000,663591000,31650,31650,31650,31650,172
|
|
20230904,092900,658147200,31600,31600,31600,31600,4
|
|
20230904,092800,658020800,31600,31650,31650,31550,629
|
|
20230904,092700,638119550,31650,31700,31700,31650,8
|
|
20230904,092600,637866250,31700,31700,31750,31700,209
|
|
20230904,092500,631240750,31700,31750,31750,31700,531
|
|
20230904,092400,614381600,31750,31750,31750,31700,319
|
|
20230904,092300,604269100,31700,31650,31700,31650,467
|
|
20230904,092200,589465300,31700,31750,31750,31700,296
|
|
20230904,092100,580077950,31700,31650,31750,31650,1149
|
|
20230904,092000,543651150,31650,31700,31700,31650,99
|
|
20230904,091900,540513800,31700,31700,31700,31700,710
|
|
20230904,091800,518006800,31650,31550,31650,31550,369
|
|
20230904,091700,506357800,31550,31400,31550,31400,4582
|
|
20230904,091600,362214750,31400,31400,31400,31400,90
|
|
20230904,091500,359388750,31400,31400,31400,31350,8
|
|
20230904,091400,359137650,31400,31400,31400,31400,6
|
|
20230904,091300,358949250,31400,31400,31400,31400,248
|
|
20230904,091200,351162050,31450,31350,31450,31300,4190
|
|
20230904,091100,219814850,31350,31400,31450,31300,1627
|
|
20230904,091000,168865300,31400,31500,31500,31400,38
|
|
20230904,090900,167668500,31400,31350,31400,31350,1110
|
|
20230904,090800,132869800,31350,31350,31400,31300,227
|
|
20230904,090700,125746950,31350,31400,31500,31300,584
|
|
20230904,090600,107434100,31450,31350,31600,31300,485
|
|
20230904,090500,92228500,31300,31250,31350,31200,532
|
|
20230904,090400,75594200,31200,31250,31250,31200,196
|
|
20230904,090300,69471200,31250,31150,31300,31150,376
|
|
20230904,090200,57721500,31150,31350,31350,31100,664
|
|
20230904,090100,37003850,31250,31250,31350,31250,197
|
|
20230904,090000,30844450,31250,31400,31400,31250,953
|