584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184100,6748973850,40100,40100,40100,40100,18365
|
|
20230914,184000,6748973850,40100,40100,40100,40100,0
|
|
20230914,183900,6748973850,40100,40100,40100,40100,0
|
|
20230914,183800,6748973850,40100,40100,40100,40100,0
|
|
20230914,183700,6748973850,40100,40100,40100,40100,0
|
|
20230914,183600,6748973850,40100,40100,40100,40100,0
|
|
20230914,183500,6748973850,40100,40100,40100,40100,0
|
|
20230914,183400,6748973850,40100,40100,40100,40100,0
|
|
20230914,183300,6748973850,40100,40100,40100,40100,0
|
|
20230914,183200,6748973850,40100,40100,40100,40100,0
|
|
20230914,183100,6748973850,40100,40100,40100,40100,0
|
|
20230914,183000,6748973850,40100,40100,40100,40100,0
|
|
20230914,182900,6748973850,40100,40100,40100,40100,0
|
|
20230914,182800,6748973850,40100,40100,40100,40100,0
|
|
20230914,182700,6748973850,40100,40100,40100,40100,0
|
|
20230914,182600,6748973850,40100,40100,40100,40100,0
|
|
20230914,182500,6748973850,40100,40100,40100,40100,0
|
|
20230914,182400,6748973850,40100,40100,40100,40100,0
|
|
20230914,182300,6748973850,40100,40100,40100,40100,0
|
|
20230914,182200,6748973850,40100,40100,40100,40100,0
|
|
20230914,182100,6748973850,40100,40100,40100,40100,0
|
|
20230914,182000,6748973850,40100,40100,40100,40100,0
|
|
20230914,181900,6748973850,40100,40100,40100,40100,0
|
|
20230914,181800,6748973850,40100,40100,40100,40100,0
|
|
20230914,181700,6748973850,40100,40100,40100,40100,0
|
|
20230914,181600,6748973850,40100,40100,40100,40100,0
|
|
20230914,181500,6748973850,40100,40100,40100,40100,0
|
|
20230914,181400,6748973850,40100,40100,40100,40100,0
|
|
20230914,181300,6748973850,40100,40100,40100,40100,0
|
|
20230914,181200,6748973850,40100,40100,40100,40100,0
|
|
20230914,181100,6748973850,40100,40100,40100,40100,18365
|
|
20230914,181000,6748973850,40100,40100,40100,40100,0
|
|
20230914,180900,6748973850,40100,40100,40100,40100,0
|
|
20230914,180800,6748973850,40100,40100,40100,40100,0
|
|
20230914,180700,6748973850,40100,40100,40100,40100,0
|
|
20230914,180600,6748973850,40100,40100,40100,40100,0
|
|
20230914,180500,6748973850,40100,40100,40100,40100,0
|
|
20230914,180400,6748973850,40100,40100,40100,40100,0
|
|
20230914,180300,6748973850,40100,40100,40100,40100,0
|
|
20230914,180200,6748973850,40100,40100,40100,40100,0
|
|
20230914,180100,6748973850,40100,40100,40100,40100,0
|
|
20230914,180000,6748973850,40100,40100,40100,40100,0
|
|
20230914,175900,6748973850,40100,40100,40100,40100,0
|
|
20230914,175800,6748973850,40100,40100,40100,40100,0
|
|
20230914,175700,6748973850,40100,40100,40100,40100,0
|
|
20230914,175600,6748973850,40100,40100,40100,40100,0
|
|
20230914,175500,6748973850,40100,40100,40100,40100,0
|
|
20230914,175400,6748973850,40100,40100,40100,40100,0
|
|
20230914,175300,6748973850,40100,40100,40100,40100,0
|
|
20230914,175200,6748973850,40100,40100,40100,40100,0
|
|
20230914,175100,6748973850,40100,40100,40100,40100,0
|
|
20230914,175000,6748973850,40100,40100,40100,40100,0
|
|
20230914,174900,6748973850,40100,40100,40100,40100,0
|
|
20230914,174800,6748973850,40100,40100,40100,40100,0
|
|
20230914,174700,6748973850,40100,40100,40100,40100,0
|
|
20230914,174600,6748973850,40100,40100,40100,40100,0
|
|
20230914,174500,6748973850,40100,40100,40100,40100,0
|
|
20230914,174400,6748973850,40100,40100,40100,40100,0
|
|
20230914,174300,6748973850,40100,40100,40100,40100,0
|
|
20230914,174200,6748973850,40100,40100,40100,40100,0
|
|
20230914,174100,6748973850,40100,40100,40100,40100,18365
|
|
20230914,174000,6748973850,40100,40100,40100,40100,0
|
|
20230914,173900,6748973850,40100,40100,40100,40100,0
|
|
20230914,173800,6748973850,40100,40100,40100,40100,0
|
|
20230914,173700,6748973850,40100,40100,40100,40100,0
|
|
20230914,173600,6748973850,40100,40100,40100,40100,0
|
|
20230914,173500,6748973850,40100,40100,40100,40100,0
|
|
20230914,173400,6748973850,40100,40100,40100,40100,0
|
|
20230914,173300,6748973850,40100,40100,40100,40100,0
|
|
20230914,173200,6748973850,40100,40100,40100,40100,0
|
|
20230914,173100,6748973850,40100,40100,40100,40100,0
|
|
20230914,173000,6748973850,40100,40100,40100,40100,0
|
|
20230914,172900,6748973850,40100,40100,40100,40100,0
|
|
20230914,172800,6748973850,40100,40100,40100,40100,0
|
|
20230914,172700,6748973850,40100,40100,40100,40100,0
|
|
20230914,172600,6748973850,40100,40100,40100,40100,0
|
|
20230914,172500,6748973850,40100,40100,40100,40100,0
|
|
20230914,172400,6748973850,40100,40100,40100,40100,0
|
|
20230914,172300,6748973850,40100,40100,40100,40100,0
|
|
20230914,172200,6748973850,40100,40100,40100,40100,0
|
|
20230914,172100,6748973850,40100,40100,40100,40100,0
|
|
20230914,172000,6748973850,40100,40100,40100,40100,0
|
|
20230914,171900,6748973850,40100,40100,40100,40100,0
|
|
20230914,171800,6748973850,40100,40100,40100,40100,0
|
|
20230914,171700,6748973850,40100,40100,40100,40100,0
|
|
20230914,171600,6748973850,40100,40100,40100,40100,0
|
|
20230914,171500,6748973850,40100,40100,40100,40100,0
|
|
20230914,171400,6748973850,40100,40100,40100,40100,0
|
|
20230914,171300,6748973850,40100,40100,40100,40100,0
|
|
20230914,171200,6748973850,40100,40100,40100,40100,0
|
|
20230914,171100,6748973850,40100,40100,40100,40100,18365
|
|
20230914,171000,6748973850,40100,40100,40100,40100,0
|
|
20230914,170900,6748973850,40100,40100,40100,40100,0
|
|
20230914,170800,6748973850,40100,40100,40100,40100,0
|
|
20230914,170700,6748973850,40100,40100,40100,40100,0
|
|
20230914,170600,6748973850,40100,40100,40100,40100,0
|
|
20230914,170500,6748973850,40100,40100,40100,40100,0
|
|
20230914,170400,6748973850,40100,40100,40100,40100,0
|
|
20230914,170300,6748973850,40100,40100,40100,40100,0
|
|
20230914,170200,6748973850,40100,40100,40100,40100,0
|
|
20230914,170100,6748973850,40100,40100,40100,40100,0
|
|
20230914,170000,6748973850,40100,40100,40100,40100,0
|
|
20230914,165900,6748973850,40100,40100,40100,40100,0
|
|
20230914,165800,6748973850,40100,40100,40100,40100,0
|
|
20230914,165700,6748973850,40100,40100,40100,40100,0
|
|
20230914,165600,6748973850,40100,40100,40100,40100,0
|
|
20230914,165500,6748973850,40100,40100,40100,40100,0
|
|
20230914,165400,6748973850,40100,40100,40100,40100,0
|
|
20230914,165300,6748973850,40100,40100,40100,40100,0
|
|
20230914,165200,6748973850,40100,40100,40100,40100,0
|
|
20230914,165100,6748973850,40100,40100,40100,40100,0
|
|
20230914,165000,6748973850,40100,40100,40100,40100,0
|
|
20230914,164900,6748973850,40100,40100,40100,40100,0
|
|
20230914,164800,6748973850,40100,40100,40100,40100,0
|
|
20230914,164700,6748973850,40100,40100,40100,40100,0
|
|
20230914,164600,6748973850,40100,40100,40100,40100,0
|
|
20230914,164500,6748973850,40100,40100,40100,40100,0
|
|
20230914,164400,6748973850,40100,40100,40100,40100,0
|
|
20230914,164300,6748973850,40100,40100,40100,40100,0
|
|
20230914,164200,6748973850,40100,40100,40100,40100,0
|
|
20230914,164100,6748973850,40100,40100,40100,40100,18365
|
|
20230914,164000,6748973850,40100,40100,40100,40100,0
|
|
20230914,163900,6748973850,40100,40100,40100,40100,0
|
|
20230914,163800,6748973850,40100,40100,40100,40100,0
|
|
20230914,163700,6748973850,40100,40100,40100,40100,0
|
|
20230914,163600,6748973850,40100,40100,40100,40100,0
|
|
20230914,163500,6748973850,40100,40100,40100,40100,0
|
|
20230914,163400,6748973850,40100,40100,40100,40100,0
|
|
20230914,163300,6748973850,40100,40100,40100,40100,0
|
|
20230914,163200,6748973850,40100,40100,40100,40100,0
|
|
20230914,163100,6748973850,40100,40100,40100,40100,0
|
|
20230914,163000,6748973850,40100,40100,40100,40100,0
|
|
20230914,162900,6748973850,40100,40100,40100,40100,0
|
|
20230914,162800,6748973850,40100,40100,40100,40100,0
|
|
20230914,162700,6748973850,40100,40100,40100,40100,0
|
|
20230914,162600,6748973850,40100,40100,40100,40100,0
|
|
20230914,162500,6748973850,40100,40100,40100,40100,0
|
|
20230914,162400,6748973850,40100,40100,40100,40100,0
|
|
20230914,162300,6748973850,40100,40100,40100,40100,0
|
|
20230914,162200,6748973850,40100,40100,40100,40100,0
|
|
20230914,162100,6748973850,40100,40100,40100,40100,0
|
|
20230914,162000,6748973850,40100,40100,40100,40100,0
|
|
20230914,161900,6748973850,40100,40100,40100,40100,0
|
|
20230914,161800,6748973850,40100,40100,40100,40100,0
|
|
20230914,161700,6748973850,40100,40100,40100,40100,0
|
|
20230914,161600,6748973850,40100,40100,40100,40100,0
|
|
20230914,161500,6748973850,40100,40100,40100,40100,0
|
|
20230914,161400,6748973850,40100,40100,40100,40100,0
|
|
20230914,161300,6748973850,40100,40100,40100,40100,0
|
|
20230914,161200,6748973850,40100,40100,40100,40100,0
|
|
20230914,161100,6748973850,40100,40100,40100,40100,18365
|
|
20230914,161000,6748973850,40100,40100,40100,40100,0
|
|
20230914,160900,6748973850,40100,40100,40100,40100,0
|
|
20230914,160800,6748973850,40100,40100,40100,40100,0
|
|
20230914,160700,6748973850,40100,40100,40100,40100,0
|
|
20230914,160600,6748973850,40100,40100,40100,40100,0
|
|
20230914,160500,6748973850,40100,40100,40100,40100,0
|
|
20230914,160400,6748973850,40100,40100,40100,40100,0
|
|
20230914,160300,6748973850,40100,40100,40100,40100,0
|
|
20230914,160200,6748973850,40100,40100,40100,40100,0
|
|
20230914,160100,6748973850,40100,40100,40100,40100,0
|
|
20230914,160000,6748973850,40100,40100,40100,40100,0
|
|
20230914,155900,6748973850,40100,40100,40100,40100,0
|
|
20230914,155800,6748973850,40100,40100,40100,40100,0
|
|
20230914,155700,6748973850,40100,40100,40100,40100,0
|
|
20230914,155600,6748973850,40100,40100,40100,40100,0
|
|
20230914,155500,6748973850,40100,40100,40100,40100,0
|
|
20230914,155400,6748973850,40100,40100,40100,40100,0
|
|
20230914,155300,6748973850,40100,40100,40100,40100,0
|
|
20230914,155200,6748973850,40100,40100,40100,40100,0
|
|
20230914,155100,6748973850,40100,40100,40100,40100,0
|
|
20230914,155000,6748973850,40100,40100,40100,40100,0
|
|
20230914,154900,6748973850,40100,40100,40100,40100,0
|
|
20230914,154800,6748973850,40100,40100,40100,40100,0
|
|
20230914,154700,6748973850,40100,40100,40100,40100,0
|
|
20230914,154600,6748973850,40100,40100,40100,40100,0
|
|
20230914,154500,6748973850,40100,40100,40100,40100,0
|
|
20230914,154400,6748973850,40100,40100,40100,40100,0
|
|
20230914,154300,6748973850,40100,40100,40100,40100,0
|
|
20230914,154200,6748973850,40100,40100,40100,40100,0
|
|
20230914,154100,6748973850,40100,40100,40100,40100,18365
|
|
20230914,154000,6748973850,40100,40100,40100,40100,0
|
|
20230914,153900,6748973850,40100,40100,40100,40100,0
|
|
20230914,153800,6748973850,40100,40100,40100,40100,0
|
|
20230914,153700,6748973850,40100,40100,40100,40100,0
|
|
20230914,153600,6748973850,40100,40100,40100,40100,0
|
|
20230914,153500,6748973850,40100,40100,40100,40100,0
|
|
20230914,153400,6748973850,40100,40100,40100,40100,0
|
|
20230914,153300,6748973850,40100,40100,40100,40100,0
|
|
20230914,153200,6748973850,40100,40100,40100,40100,0
|
|
20230914,153100,6748973850,40100,40100,40100,40100,0
|
|
20230914,153000,6748973850,40100,40100,40100,40100,18365
|
|
20230914,152900,6012537350,40000,40000,40000,40000,0
|
|
20230914,152800,6012537350,40000,40000,40000,40000,0
|
|
20230914,152700,6012537350,40000,40000,40000,40000,0
|
|
20230914,152600,6012537350,40000,40000,40000,40000,0
|
|
20230914,152500,6012537350,40000,40000,40000,40000,0
|
|
20230914,152400,6012537350,40000,40000,40000,40000,0
|
|
20230914,152300,6012537350,40000,40000,40000,40000,0
|
|
20230914,152200,6012537350,40000,40000,40000,40000,0
|
|
20230914,152100,6012537350,40000,40000,40000,40000,0
|
|
20230914,152000,6012537350,40000,40000,40000,40000,0
|
|
20230914,151900,6012537350,40000,40050,40050,40000,169
|
|
20230914,151800,6005774500,40050,40000,40050,40000,794
|
|
20230914,151700,5974011800,40050,40050,40050,40000,249
|
|
20230914,151600,5964049000,40000,40000,40050,39950,3686
|
|
20230914,151500,5816609800,40000,39950,40000,39950,643
|
|
20230914,151400,5790904200,40000,39950,40000,39900,891
|
|
20230914,151300,5755311600,39900,39900,39950,39900,552
|
|
20230914,151200,5733270750,39950,39900,39950,39850,286
|
|
20230914,151100,5721860000,39850,39900,39900,39850,472
|
|
20230914,151000,5703033950,39850,39850,39900,39850,213
|
|
20230914,150900,5694545650,39900,39850,39900,39850,384
|
|
20230914,150800,5679236200,39850,39850,39900,39850,265
|
|
20230914,150700,5668673850,39850,39850,39850,39850,180
|
|
20230914,150600,5661500850,39850,39900,39900,39850,378
|
|
20230914,150500,5646437400,39850,39900,39900,39850,469
|
|
20230914,150400,5627744900,39900,39850,39900,39850,249
|
|
20230914,150300,5617814400,39850,39900,39900,39850,187
|
|
20230914,150200,5610360600,39900,39850,39950,39850,557
|
|
20230914,150100,5588151800,39850,39850,39900,39850,296
|
|
20230914,150000,5576353850,39850,39850,39900,39850,230
|
|
20230914,145900,5567185500,39900,39900,39900,39850,322
|
|
20230914,145800,5554343350,39850,39950,39950,39850,388
|
|
20230914,145700,5538866150,39900,39950,39950,39900,303
|
|
20230914,145600,5526775250,39900,39900,39950,39900,365
|
|
20230914,145500,5512211400,39950,39900,39950,39900,488
|
|
20230914,145400,5492739100,39900,39900,39950,39900,205
|
|
20230914,145300,5484555100,39900,39950,39950,39900,270
|
|
20230914,145200,5473781350,39900,39900,39950,39900,826
|
|
20230914,145100,5440823900,39950,39900,39950,39900,353
|
|
20230914,145000,5426738000,39900,39900,39950,39900,258
|
|
20230914,144900,5416435900,39900,39900,39950,39900,912
|
|
20230914,144800,5380038750,39950,39950,39950,39900,329
|
|
20230914,144700,5366910900,39950,39900,39950,39900,233
|
|
20230914,144600,5357609700,39950,39950,40000,39950,217
|
|
20230914,144500,5348940300,39950,40000,40000,39950,430
|
|
20230914,144400,5331761550,40000,40000,40000,39950,294
|
|
20230914,144300,5320010800,39950,39950,40000,39950,809
|
|
20230914,144200,5287687750,40000,39950,40000,39950,286
|
|
20230914,144100,5276259600,40000,39950,40000,39950,384
|
|
20230914,144000,5260915900,39950,40000,40000,39950,142
|
|
20230914,143900,5255242650,39950,39950,40000,39950,414
|
|
20230914,143800,5238697750,39950,40000,40000,39950,225
|
|
20230914,143700,5229708350,39950,40000,40000,39950,148
|
|
20230914,143600,5223794950,39950,39900,40000,39900,1353
|
|
20230914,143500,5169742500,39900,39950,39950,39900,302
|
|
20230914,143400,5157688600,39950,39900,39950,39900,227
|
|
20230914,143300,5148627650,39900,39900,39950,39900,225
|
|
20230914,143200,5139649050,39900,39950,39950,39900,222
|
|
20230914,143100,5130790150,39900,39900,39950,39900,272
|
|
20230914,143000,5119935850,39950,39950,39950,39900,238
|
|
20230914,142900,5110436200,39950,39900,39950,39900,251
|
|
20230914,142800,5100418850,39900,39950,39950,39900,179
|
|
20230914,142700,5093276400,39900,39900,39950,39900,174
|
|
20230914,142600,5086333600,39900,39950,40000,39900,356
|
|
20230914,142500,5072125350,39900,39950,40000,39900,723
|
|
20230914,142400,5043242600,40000,39950,40000,39950,227
|
|
20230914,142300,5034173550,40000,39950,40000,39950,288
|
|
20230914,142200,5022667000,39950,39950,40000,39950,231
|
|
20230914,142100,5013437800,40000,39950,40000,39950,237
|
|
20230914,142000,5003968750,39950,39950,40000,39950,57
|
|
20230914,141900,5001691350,40000,39900,40000,39900,91
|
|
20230914,141800,4998055450,40000,39950,40000,39950,179
|
|
20230914,141700,4990904200,39950,39950,39950,39900,79
|
|
20230914,141600,4987748200,39950,39950,39950,39950,85
|
|
20230914,141500,4984352450,39900,39950,39950,39900,264
|
|
20230914,141400,4973807500,39900,39950,39950,39900,300
|
|
20230914,141300,4961832550,39950,40000,40000,39900,206
|
|
20230914,141200,4953607350,40000,40000,40000,39950,602
|
|
20230914,141100,4929554700,40000,39950,40000,39950,441
|
|
20230914,141000,4911935450,39950,40000,40000,39950,564
|
|
20230914,140900,4889377750,40000,40000,40000,40000,20
|
|
20230914,140800,4888577750,40000,40000,40000,39950,146
|
|
20230914,140700,4882743750,40000,40000,40000,39950,36
|
|
20230914,140600,4881305350,40000,39950,40000,39950,27
|
|
20230914,140500,4880225550,39950,40000,40000,39950,74
|
|
20230914,140400,4877265600,40000,39950,40000,39950,322
|
|
20230914,140300,4864401300,39950,39950,39950,39900,100
|
|
20230914,140200,4860407250,39900,39950,39950,39900,192
|
|
20230914,140100,4852740800,39950,39950,39950,39900,9
|
|
20230914,140000,4852381350,39900,39900,39950,39900,528
|
|
20230914,135900,4831314100,39900,39900,39900,39850,199
|
|
20230914,135800,4823379750,39900,39900,39900,39900,58
|
|
20230914,135700,4821065550,39900,39900,39900,39850,79
|
|
20230914,135600,4817914500,39900,39900,39900,39850,388
|
|
20230914,135500,4802439700,39900,39850,39900,39850,71
|
|
20230914,135400,4799606900,39900,39850,39900,39850,466
|
|
20230914,135300,4781026050,39850,39850,39900,39850,84
|
|
20230914,135200,4777678600,39900,39900,39900,39900,95
|
|
20230914,135100,4773888100,39850,39900,39900,39850,124
|
|
20230914,135000,4768946350,39900,39900,39900,39850,1168
|
|
20230914,134900,4722369400,39850,39850,39900,39850,46
|
|
20230914,134800,4720535550,39900,39850,39900,39850,93
|
|
20230914,134700,4716825550,39850,39900,39900,39850,153
|
|
20230914,134600,4710728450,39900,39900,39900,39850,53
|
|
20230914,134500,4708613800,39850,39950,39950,39850,486
|
|
20230914,134400,4689221750,40000,39950,40000,39900,324
|
|
20230914,134300,4676280700,39950,39950,39950,39950,90
|
|
20230914,134200,4672685200,39950,39900,39950,39900,194
|
|
20230914,134100,4664936900,39950,39950,39950,39950,11
|
|
20230914,134000,4664497450,39950,39900,39950,39900,471
|
|
20230914,133900,4645703750,39900,39950,40000,39900,670
|
|
20230914,133800,4618936650,40000,39950,40000,39950,18
|
|
20230914,133700,4618216950,39950,39950,40000,39950,80
|
|
20230914,133600,4615017100,40000,40000,40000,39950,121
|
|
20230914,133500,4610182400,40000,40000,40000,40000,36
|
|
20230914,133400,4608742400,40000,40000,40000,39950,65
|
|
20230914,133300,4606144200,40000,39950,40000,39950,97
|
|
20230914,133200,4602268400,39950,40000,40000,39950,25
|
|
20230914,133100,4601269100,40000,40000,40000,39950,374
|
|
20230914,133000,4586311350,40000,39950,40000,39950,37
|
|
20230914,132900,4584833150,40000,39950,40000,39950,393
|
|
20230914,132800,4569132750,39900,39950,39950,39900,132
|
|
20230914,132700,4563862650,39950,39950,39950,39950,73
|
|
20230914,132600,4560946300,39950,39950,39950,39950,148
|
|
20230914,132500,4555033700,39950,39950,39950,39950,667
|
|
20230914,132400,4528387050,39950,40000,40000,39950,28
|
|
20230914,132300,4527267750,40000,40000,40000,39950,96
|
|
20230914,132200,4523429750,40000,39950,40000,39950,76
|
|
20230914,132100,4520390500,39950,39950,40000,39950,60
|
|
20230914,132000,4517992250,39950,39950,40000,39950,81
|
|
20230914,131900,4514756050,39950,40000,40000,39950,347
|
|
20230914,131800,4500891100,40000,39950,40000,39950,33
|
|
20230914,131700,4499572450,39950,39900,39950,39900,15
|
|
20230914,131600,4498973900,39950,39900,39950,39900,237
|
|
20230914,131500,4489514450,39900,39900,39900,39850,205
|
|
20230914,131400,4481337600,39900,39900,39900,39900,84
|
|
20230914,131300,4477986000,39900,39950,39950,39900,482
|
|
20230914,131200,4458753900,39950,40000,40000,39950,206
|
|
20230914,131100,4450523650,40000,40000,40000,40000,210
|
|
20230914,131000,4442123650,40000,40000,40000,40000,1
|
|
20230914,130900,4442083650,40000,39950,40000,39950,22
|
|
20230914,130800,4441204400,40000,40000,40000,40000,65
|
|
20230914,130700,4438604400,40000,40050,40050,40000,495
|
|
20230914,130600,4418803400,40050,40000,40050,40000,145
|
|
20230914,130500,4412997150,40000,40050,40050,40000,43
|
|
20230914,130400,4411276700,40050,40000,40050,40000,75
|
|
20230914,130300,4408274350,40050,39900,40050,39900,11201
|
|
20230914,130200,3960794900,39900,39900,39900,39900,36
|
|
20230914,130100,3959358500,39850,39850,39900,39850,124
|
|
20230914,130000,3954414600,39850,39900,39900,39850,31
|
|
20230914,125900,3953179150,39900,39900,39900,39900,28
|
|
20230914,125800,3952061950,39900,39850,39900,39850,9
|
|
20230914,125700,3951702900,39850,39900,39900,39850,102
|
|
20230914,125600,3947637200,39900,39900,39900,39850,183
|
|
20230914,125500,3940335650,39950,39900,39950,39900,4
|
|
20230914,125400,3940175900,39950,39900,39950,39900,253
|
|
20230914,125300,3930070450,39900,39900,39950,39900,211
|
|
20230914,125200,3921651250,39950,39950,39950,39900,149
|
|
20230914,125100,3915705900,39950,39950,39950,39950,21
|
|
20230914,125000,3914866950,39950,39900,39950,39900,33
|
|
20230914,124900,3913549400,39900,39900,39950,39900,210
|
|
20230914,124800,3905169900,39950,39900,39950,39900,239
|
|
20230914,124700,3895633350,39900,39900,39950,39900,86
|
|
20230914,124600,3892199300,39900,39900,39950,39900,196
|
|
20230914,124500,3884378050,39950,39950,39950,39950,16
|
|
20230914,124400,3883738850,39900,39950,39950,39900,159
|
|
20230914,124300,3877386850,39950,39900,39950,39900,120
|
|
20230914,124200,3872593800,39950,39950,39950,39900,428
|
|
20230914,124100,3855501650,39950,39900,39950,39900,17
|
|
20230914,124000,3854822900,39900,39950,39950,39900,51
|
|
20230914,123900,3852786450,39950,39950,39950,39950,424
|
|
20230914,123800,3835847650,39950,39950,39950,39900,72
|
|
20230914,123700,3832971950,39950,39950,39950,39900,130
|
|
20230914,123600,3827784750,39950,39900,39950,39900,17
|
|
20230914,123500,3827106400,39900,39950,39950,39900,208
|
|
20230914,123400,3818800400,40000,40000,40000,39950,152
|
|
20230914,123300,3812727300,40000,39950,40000,39950,98
|
|
20230914,123200,3808809350,39950,39950,40000,39950,249
|
|
20230914,123100,3798859350,39900,39900,39950,39900,270
|
|
20230914,123000,3788085400,39900,39900,39900,39850,44
|
|
20230914,122900,3786330500,39900,39850,39900,39850,126
|
|
20230914,122800,3781303600,39900,39900,39900,39900,4
|
|
20230914,122700,3781144000,39850,39900,39900,39850,380
|
|
20230914,122600,3766000450,39850,39900,39900,39850,105
|
|
20230914,122500,3761812950,39850,39900,39900,39850,423
|
|
20230914,122400,3744956300,39900,39900,39900,39900,200
|
|
20230914,122300,3736976300,39900,39900,39900,39900,424
|
|
20230914,122200,3720058700,39950,39950,39950,39950,12
|
|
20230914,122100,3719579300,39950,39950,39950,39950,12
|
|
20230914,122000,3719099900,39900,40000,40000,39900,852
|
|
20230914,121900,3685062600,40000,39950,40000,39950,1014
|
|
20230914,121800,3644552600,40000,39950,40000,39950,200
|
|
20230914,121700,3636557600,39950,39950,40000,39950,461
|
|
20230914,121600,3618139250,39950,40000,40000,39950,29
|
|
20230914,121500,3616980400,40000,39950,40000,39950,99
|
|
20230914,121400,3613024050,39950,40000,40000,39950,237
|
|
20230914,121300,3603546950,40000,40000,40000,39950,367
|
|
20230914,121200,3588867450,40000,40000,40000,39950,463
|
|
20230914,121100,3570347500,40000,39950,40000,39950,180
|
|
20230914,121000,3563148300,39950,39950,39950,39950,11
|
|
20230914,120900,3562708850,40000,39950,40000,39950,20
|
|
20230914,120800,3561908900,39950,39950,40000,39950,41
|
|
20230914,120700,3560269800,39950,39950,40000,39950,380
|
|
20230914,120600,3545085350,40000,39950,40000,39950,12
|
|
20230914,120500,3544605400,40000,40000,40000,40000,98
|
|
20230914,120400,3540685400,40000,39950,40000,39950,82
|
|
20230914,120300,3537406350,39950,39950,40000,39950,160
|
|
20230914,120200,3531014300,39950,40000,40000,39950,92
|
|
20230914,120100,3527336250,40000,39950,40000,39950,2
|
|
20230914,120000,3527256300,40000,40000,40000,39950,592
|
|
20230914,115900,3503576750,39950,39950,40000,39950,729
|
|
20230914,115800,3474420000,40000,39950,40000,39950,139
|
|
20230914,115700,3468865100,40000,40000,40000,40000,114
|
|
20230914,115600,3464305100,40000,40000,40000,40000,906
|
|
20230914,115500,3428065100,40000,40000,40000,40000,290
|
|
20230914,115400,3416465100,40050,40000,40050,40000,8
|
|
20230914,115300,3416144750,40050,40000,40050,40000,148
|
|
20230914,115200,3410224150,40000,40050,40050,40000,41
|
|
20230914,115100,3408582900,40050,40050,40050,40050,65
|
|
20230914,115000,3405979650,40000,40050,40050,40000,52
|
|
20230914,114900,3403899500,40050,40000,40050,40000,215
|
|
20230914,114800,3395295550,40000,40000,40050,40000,185
|
|
20230914,114700,3387895000,40050,40050,40050,40000,14
|
|
20230914,114600,3387334650,40050,40000,40050,40000,41
|
|
20230914,114500,3385692650,40000,40050,40050,40000,33
|
|
20230914,114400,3384371050,40050,40050,40050,40000,70
|
|
20230914,114300,3381568300,40050,40050,40050,40050,88
|
|
20230914,114200,3378043900,40050,40000,40050,40000,55
|
|
20230914,114100,3375843100,40000,40000,40050,40000,47
|
|
20230914,114000,3373962850,40000,40050,40050,40000,24
|
|
20230914,113900,3373002400,40050,40050,40050,40000,71
|
|
20230914,113800,3370161650,40000,40050,40050,40000,13
|
|
20230914,113700,3369641100,40050,40000,40050,40000,118
|
|
20230914,113600,3364920850,40000,40050,40050,40000,113
|
|
20230914,113500,3360396600,40000,40050,40050,40000,76
|
|
20230914,113400,3357355150,40050,40000,40050,40000,11
|
|
20230914,113300,3356914750,40050,39950,40050,39950,69
|
|
20230914,113200,3354156950,40050,40000,40050,39950,368
|
|
20230914,113100,3339446300,40000,40000,40000,40000,34
|
|
20230914,113000,3338086300,40000,40000,40000,40000,501
|
|
20230914,112900,3318046300,40000,40000,40000,39950,1011
|
|
20230914,112800,3277606550,39950,40000,40000,39950,87
|
|
20230914,112700,3274128250,40000,40000,40000,39950,69
|
|
20230914,112600,3271370000,39950,39950,39950,39900,203
|
|
20230914,112500,3263263200,39900,39900,39950,39900,103
|
|
20230914,112400,3259149550,39950,39900,39950,39900,96
|
|
20230914,112300,3255315800,39900,39900,39900,39900,5
|
|
20230914,112200,3255116300,39900,39900,39950,39900,95
|
|
20230914,112100,3251325600,39900,39850,39900,39850,212
|
|
20230914,112000,3242872450,39850,39850,39900,39850,90
|
|
20230914,111900,3239282950,39850,39850,39850,39850,205
|
|
20230914,111800,3231113700,39850,39850,39850,39850,159
|
|
20230914,111700,3224777550,39850,39900,39900,39850,1113
|
|
20230914,111600,3180421450,39850,39900,39900,39850,296
|
|
20230914,111500,3168616150,39900,39850,39900,39850,56
|
|
20230914,111400,3166382350,39850,39900,39950,39850,534
|
|
20230914,111300,3145073500,39900,39900,39950,39900,349
|
|
20230914,111200,3131148350,39900,39900,39900,39900,137
|
|
20230914,111100,3125682050,39900,39900,39950,39900,95
|
|
20230914,111000,3121891050,39900,39900,39900,39900,2
|
|
20230914,110900,3121811250,39950,39950,39950,39900,224
|
|
20230914,110800,3112869600,39950,40000,40000,39950,266
|
|
20230914,110700,3102242300,39950,39950,40000,39950,1407
|
|
20230914,110600,3046030100,39950,39950,40000,39950,46
|
|
20230914,110500,3044191800,39950,40050,40050,39950,472
|
|
20230914,110400,3025310500,40050,40050,40050,40050,5
|
|
20230914,110300,3025110250,40050,40050,40100,40050,113
|
|
20230914,110200,3020584550,40050,40100,40100,40050,32
|
|
20230914,110100,3019302750,40100,40050,40100,40050,472
|
|
20230914,110000,3000387900,40050,40100,40100,40050,70
|
|
20230914,105900,2997581450,40100,40050,40100,40050,2
|
|
20230914,105800,2997501300,40100,40000,40100,40000,183
|
|
20230914,105700,2990170700,40000,40100,40100,40000,301
|
|
20230914,105600,2978116250,40100,40050,40100,40050,10
|
|
20230914,105500,2977715700,40050,40050,40100,40050,83
|
|
20230914,105400,2974391500,40050,40000,40050,40000,283
|
|
20230914,105300,2963060550,40050,40050,40050,40050,83
|
|
20230914,105200,2959736400,40000,40000,40050,40000,214
|
|
20230914,105100,2951170700,40000,40050,40050,40000,56
|
|
20230914,105000,2948930500,40000,40050,40100,40000,909
|
|
20230914,104900,2912526200,40100,40050,40100,40050,63
|
|
20230914,104800,2910002950,40100,40100,40100,40050,721
|
|
20230914,104700,2881125900,40100,40100,40100,40100,85
|
|
20230914,104600,2877717400,40100,40100,40150,40100,348
|
|
20230914,104500,2863758800,40100,40100,40150,40100,113
|
|
20230914,104400,2859227450,40100,40150,40150,40100,132
|
|
20230914,104300,2853934200,40150,40150,40150,40100,104
|
|
20230914,104200,2849758700,40150,40150,40150,40150,139
|
|
20230914,104100,2844177850,40150,40150,40200,40150,848
|
|
20230914,104000,2810124550,40100,40150,40150,40100,16
|
|
20230914,103900,2809482800,40100,40150,40150,40100,65
|
|
20230914,103800,2806876150,40150,40150,40150,40150,875
|
|
20230914,103700,2771744900,40150,40100,40150,40100,4
|
|
20230914,103600,2771584400,40100,40100,40100,40100,73
|
|
20230914,103500,2768657100,40100,40100,40100,40050,571
|
|
20230914,103400,2745777050,40100,40100,40100,40050,517
|
|
20230914,103300,2725045650,40100,40100,40100,40050,149
|
|
20230914,103200,2719075200,40100,40100,40100,40050,127
|
|
20230914,103100,2713983850,40050,40050,40050,40000,355
|
|
20230914,103000,2699766300,40000,40000,40000,40000,132
|
|
20230914,102900,2694486300,40000,40000,40000,39950,411
|
|
20230914,102800,2678056750,40050,40000,40050,40000,1169
|
|
20230914,102700,2631294400,39950,39950,40000,39950,27
|
|
20230914,102600,2630215700,40000,40000,40000,39950,169
|
|
20230914,102500,2623456550,40000,40000,40000,39950,73
|
|
20230914,102400,2620537200,40000,39950,40000,39950,18
|
|
20230914,102300,2619818000,39950,40000,40000,39950,528
|
|
20230914,102200,2598722850,40000,40000,40000,39950,79
|
|
20230914,102100,2595565350,39950,40000,40000,39950,120
|
|
20230914,102000,2590769050,40000,39950,40000,39950,223
|
|
20230914,101900,2581857150,39950,39950,39950,39950,437
|
|
20230914,101800,2564399000,39950,40000,40000,39950,53
|
|
20230914,101700,2562281500,40000,39950,40000,39950,168
|
|
20230914,101600,2555564550,40000,40050,40050,40000,239
|
|
20230914,101500,2546004500,40050,40000,40050,40000,268
|
|
20230914,101400,2535276350,40000,40050,40050,40000,266
|
|
20230914,101300,2524632300,40000,40050,40050,39950,907
|
|
20230914,101200,2488363300,40050,40100,40100,40050,262
|
|
20230914,101100,2477870150,40100,40050,40100,40050,86
|
|
20230914,101000,2474423050,40050,40150,40150,40050,689
|
|
20230914,100900,2446789550,40150,40200,40200,40050,1558
|
|
20230914,100800,2384317150,40200,40200,40250,40150,258
|
|
20230914,100700,2373945800,40200,40200,40250,40200,174
|
|
20230914,100600,2366946450,40200,40200,40200,40200,242
|
|
20230914,100500,2357218050,40200,40250,40250,40200,244
|
|
20230914,100400,2347403750,40250,40250,40250,40200,314
|
|
20230914,100300,2334780600,40250,40200,40250,40150,1150
|
|
20230914,100200,2288533700,40200,40050,40200,40050,690
|
|
20230914,100100,2260839550,40050,40100,40100,40050,200
|
|
20230914,100000,2252829150,40050,40100,40100,40050,89
|
|
20230914,095900,2249264650,40100,40000,40100,40000,434
|
|
20230914,095800,2231861800,40000,40050,40050,40000,944
|
|
20230914,095700,2194077450,40000,40050,40050,40000,13
|
|
20230914,095600,2193557350,40050,40050,40050,40000,65
|
|
20230914,095500,2190954150,40000,40100,40100,40000,251
|
|
20230914,095400,2180900350,40050,40000,40050,39950,1596
|
|
20230914,095300,2117011200,40000,40050,40050,40000,185
|
|
20230914,095200,2109607250,40050,40050,40050,40000,869
|
|
20230914,095100,2074806500,40050,40000,40050,40000,43
|
|
20230914,095000,2073086350,40000,40050,40050,40000,270
|
|
20230914,094900,2062272900,40000,40000,40050,39950,241
|
|
20230914,094800,2052633950,39950,40050,40050,39950,180
|
|
20230914,094700,2045436650,40000,39950,40000,39950,193
|
|
20230914,094600,2037717100,39950,39950,39950,39950,78
|
|
20230914,094500,2034601000,39950,39850,39950,39850,2750
|
|
20230914,094400,1924874800,39850,39900,39900,39850,264
|
|
20230914,094300,1914350200,39900,39950,40000,39900,1229
|
|
20230914,094200,1865293050,39950,39950,40000,39950,418
|
|
20230914,094100,1848591450,39950,40000,40000,39950,224
|
|
20230914,094000,1839639750,40000,40050,40050,39950,883
|
|
20230914,093900,1804336250,40050,40050,40050,40000,285
|
|
20230914,093800,1792932000,40050,40050,40100,40050,115
|
|
20230914,093700,1788325050,40100,40050,40100,40050,120
|
|
20230914,093600,1783518900,40050,40100,40100,40050,186
|
|
20230914,093500,1776060850,40050,40100,40100,40050,447
|
|
20230914,093400,1758157400,40050,40050,40100,40050,393
|
|
20230914,093300,1742414050,40050,40000,40050,40000,247
|
|
20230914,093200,1732528150,40000,40050,40050,40000,488
|
|
20230914,093100,1712997500,40050,40150,40150,40050,552
|
|
20230914,093000,1690867150,40150,40150,40200,40100,580
|
|
20230914,092900,1667559450,40150,40200,40200,40150,1194
|
|
20230914,092800,1619619900,40150,40100,40200,40050,705
|
|
20230914,092700,1591332050,40050,40050,40100,40050,607
|
|
20230914,092600,1567016050,40050,40000,40100,40000,675
|
|
20230914,092500,1540001150,40000,40000,40200,40000,1729
|
|
20230914,092400,1470656100,39900,39900,40100,39850,622
|
|
20230914,092300,1445810700,39900,40100,40150,39900,1404
|
|
20230914,092200,1389675200,40100,40250,40250,40100,1611
|
|
20230914,092100,1325002050,40150,40400,40400,40150,1491
|
|
20230914,092000,1264943500,40400,40200,40450,40200,3908
|
|
20230914,091900,1107237000,40200,40150,40200,40100,992
|
|
20230914,091800,1067388100,40150,40050,40200,40000,1658
|
|
20230914,091700,1000930150,40050,40050,40050,40000,112
|
|
20230914,091600,996447350,40050,40050,40050,40000,231
|
|
20230914,091500,987196050,40050,39950,40050,39950,1505
|
|
20230914,091400,927022350,39950,39950,39950,39900,894
|
|
20230914,091300,891308050,39950,39950,40000,39950,751
|
|
20230914,091200,861302100,39950,40000,40000,39900,1471
|
|
20230914,091100,802524950,40000,40000,40000,39950,771
|
|
20230914,091000,771688950,40000,39950,40000,39850,583
|
|
20230914,090900,748403750,39950,39800,39950,39800,1495
|
|
20230914,090800,688854950,39800,39800,39800,39750,137
|
|
20230914,090700,683403200,39750,39700,39800,39700,1048
|
|
20230914,090600,641733500,39700,39850,39850,39600,842
|
|
20230914,090500,608311150,39800,39750,39800,39600,4029
|
|
20230914,090400,448094150,39750,39800,39800,39650,715
|
|
20230914,090300,419678750,39800,39750,39850,39550,3029
|
|
20230914,090200,299203150,39800,39800,39950,39500,2437
|
|
20230914,090100,202480500,39750,39600,40000,39600,1100
|
|
20230914,090000,158815400,39600,39400,39700,39400,4028
|