606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,190200,10220523300,30250,30250,30250,30250,0
|
|
20230814,190100,10220523300,30250,30250,30250,30250,0
|
|
20230814,190000,10220523300,30250,30250,30250,30250,0
|
|
20230814,185900,10220523300,30250,30250,30250,30250,0
|
|
20230814,185800,10220523300,30250,30250,30250,30250,0
|
|
20230814,185700,10220523300,30250,30250,30250,30250,0
|
|
20230814,185600,10220523300,30250,30250,30250,30250,0
|
|
20230814,185500,10220523300,30250,30250,30250,30250,0
|
|
20230814,185400,10220523300,30250,30250,30250,30250,0
|
|
20230814,185300,10220523300,30250,30250,30250,30250,0
|
|
20230814,185200,10220523300,30250,30250,30250,30250,0
|
|
20230814,185100,10220523300,30250,30250,30250,30250,0
|
|
20230814,185000,10220523300,30250,30250,30250,30250,0
|
|
20230814,184900,10220523300,30250,30250,30250,30250,0
|
|
20230814,184800,10220523300,30250,30250,30250,30250,0
|
|
20230814,184700,10220523300,30250,30250,30250,30250,0
|
|
20230814,184600,10220523300,30250,30250,30250,30250,0
|
|
20230814,184500,10220523300,30250,30250,30250,30250,0
|
|
20230814,184400,10220523300,30250,30250,30250,30250,0
|
|
20230814,184300,10220523300,30250,30250,30250,30250,0
|
|
20230814,184200,10220523300,30250,30250,30250,30250,0
|
|
20230814,184100,10220523300,30250,30250,30250,30250,0
|
|
20230814,184000,10220523300,30250,30250,30250,30250,0
|
|
20230814,183900,10220523300,30250,30250,30250,30250,0
|
|
20230814,183800,10220523300,30250,30250,30250,30250,0
|
|
20230814,183700,10220523300,30250,30250,30250,30250,0
|
|
20230814,183600,10220523300,30250,30250,30250,30250,0
|
|
20230814,183500,10220523300,30250,30250,30250,30250,0
|
|
20230814,183400,10220523300,30250,30250,30250,30250,0
|
|
20230814,183300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,183200,10220523300,30250,30250,30250,30250,0
|
|
20230814,183100,10220523300,30250,30250,30250,30250,0
|
|
20230814,183000,10220523300,30250,30250,30250,30250,0
|
|
20230814,182900,10220523300,30250,30250,30250,30250,0
|
|
20230814,182800,10220523300,30250,30250,30250,30250,0
|
|
20230814,182700,10220523300,30250,30250,30250,30250,0
|
|
20230814,182600,10220523300,30250,30250,30250,30250,0
|
|
20230814,182500,10220523300,30250,30250,30250,30250,0
|
|
20230814,182400,10220523300,30250,30250,30250,30250,0
|
|
20230814,182300,10220523300,30250,30250,30250,30250,0
|
|
20230814,182200,10220523300,30250,30250,30250,30250,0
|
|
20230814,182100,10220523300,30250,30250,30250,30250,0
|
|
20230814,182000,10220523300,30250,30250,30250,30250,0
|
|
20230814,181900,10220523300,30250,30250,30250,30250,0
|
|
20230814,181800,10220523300,30250,30250,30250,30250,0
|
|
20230814,181700,10220523300,30250,30250,30250,30250,0
|
|
20230814,181600,10220523300,30250,30250,30250,30250,0
|
|
20230814,181500,10220523300,30250,30250,30250,30250,0
|
|
20230814,181400,10220523300,30250,30250,30250,30250,0
|
|
20230814,181300,10220523300,30250,30250,30250,30250,0
|
|
20230814,181200,10220523300,30250,30250,30250,30250,0
|
|
20230814,181100,10220523300,30250,30250,30250,30250,0
|
|
20230814,181000,10220523300,30250,30250,30250,30250,0
|
|
20230814,180900,10220523300,30250,30250,30250,30250,0
|
|
20230814,180800,10220523300,30250,30250,30250,30250,0
|
|
20230814,180700,10220523300,30250,30250,30250,30250,0
|
|
20230814,180600,10220523300,30250,30250,30250,30250,0
|
|
20230814,180500,10220523300,30250,30250,30250,30250,0
|
|
20230814,180400,10220523300,30250,30250,30250,30250,0
|
|
20230814,180300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,180200,10220523300,30250,30250,30250,30250,0
|
|
20230814,180100,10220523300,30250,30250,30250,30250,0
|
|
20230814,180000,10220523300,30250,30250,30250,30250,0
|
|
20230814,175900,10220523300,30250,30250,30250,30250,0
|
|
20230814,175800,10220523300,30250,30250,30250,30250,0
|
|
20230814,175700,10220523300,30250,30250,30250,30250,0
|
|
20230814,175600,10220523300,30250,30250,30250,30250,0
|
|
20230814,175500,10220523300,30250,30250,30250,30250,0
|
|
20230814,175400,10220523300,30250,30250,30250,30250,0
|
|
20230814,175300,10220523300,30250,30250,30250,30250,0
|
|
20230814,175200,10220523300,30250,30250,30250,30250,0
|
|
20230814,175100,10220523300,30250,30250,30250,30250,0
|
|
20230814,175000,10220523300,30250,30250,30250,30250,0
|
|
20230814,174900,10220523300,30250,30250,30250,30250,0
|
|
20230814,174800,10220523300,30250,30250,30250,30250,0
|
|
20230814,174700,10220523300,30250,30250,30250,30250,0
|
|
20230814,174600,10220523300,30250,30250,30250,30250,0
|
|
20230814,174500,10220523300,30250,30250,30250,30250,0
|
|
20230814,174400,10220523300,30250,30250,30250,30250,0
|
|
20230814,174300,10220523300,30250,30250,30250,30250,0
|
|
20230814,174200,10220523300,30250,30250,30250,30250,0
|
|
20230814,174100,10220523300,30250,30250,30250,30250,0
|
|
20230814,174000,10220523300,30250,30250,30250,30250,0
|
|
20230814,173900,10220523300,30250,30250,30250,30250,0
|
|
20230814,173800,10220523300,30250,30250,30250,30250,0
|
|
20230814,173700,10220523300,30250,30250,30250,30250,0
|
|
20230814,173600,10220523300,30250,30250,30250,30250,0
|
|
20230814,173500,10220523300,30250,30250,30250,30250,0
|
|
20230814,173400,10220523300,30250,30250,30250,30250,0
|
|
20230814,173300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,173200,10220523300,30250,30250,30250,30250,0
|
|
20230814,173100,10220523300,30250,30250,30250,30250,0
|
|
20230814,173000,10220523300,30250,30250,30250,30250,0
|
|
20230814,172900,10220523300,30250,30250,30250,30250,0
|
|
20230814,172800,10220523300,30250,30250,30250,30250,0
|
|
20230814,172700,10220523300,30250,30250,30250,30250,0
|
|
20230814,172600,10220523300,30250,30250,30250,30250,0
|
|
20230814,172500,10220523300,30250,30250,30250,30250,0
|
|
20230814,172400,10220523300,30250,30250,30250,30250,0
|
|
20230814,172300,10220523300,30250,30250,30250,30250,0
|
|
20230814,172200,10220523300,30250,30250,30250,30250,0
|
|
20230814,172100,10220523300,30250,30250,30250,30250,0
|
|
20230814,172000,10220523300,30250,30250,30250,30250,0
|
|
20230814,171900,10220523300,30250,30250,30250,30250,0
|
|
20230814,171800,10220523300,30250,30250,30250,30250,0
|
|
20230814,171700,10220523300,30250,30250,30250,30250,0
|
|
20230814,171600,10220523300,30250,30250,30250,30250,0
|
|
20230814,171500,10220523300,30250,30250,30250,30250,0
|
|
20230814,171400,10220523300,30250,30250,30250,30250,0
|
|
20230814,171300,10220523300,30250,30250,30250,30250,0
|
|
20230814,171200,10220523300,30250,30250,30250,30250,0
|
|
20230814,171100,10220523300,30250,30250,30250,30250,0
|
|
20230814,171000,10220523300,30250,30250,30250,30250,0
|
|
20230814,170900,10220523300,30250,30250,30250,30250,0
|
|
20230814,170800,10220523300,30250,30250,30250,30250,0
|
|
20230814,170700,10220523300,30250,30250,30250,30250,0
|
|
20230814,170600,10220523300,30250,30250,30250,30250,0
|
|
20230814,170500,10220523300,30250,30250,30250,30250,0
|
|
20230814,170400,10220523300,30250,30250,30250,30250,0
|
|
20230814,170300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,170200,10220523300,30250,30250,30250,30250,0
|
|
20230814,170100,10220523300,30250,30250,30250,30250,0
|
|
20230814,170000,10220523300,30250,30250,30250,30250,0
|
|
20230814,165900,10220523300,30250,30250,30250,30250,0
|
|
20230814,165800,10220523300,30250,30250,30250,30250,0
|
|
20230814,165700,10220523300,30250,30250,30250,30250,0
|
|
20230814,165600,10220523300,30250,30250,30250,30250,0
|
|
20230814,165500,10220523300,30250,30250,30250,30250,0
|
|
20230814,165400,10220523300,30250,30250,30250,30250,0
|
|
20230814,165300,10220523300,30250,30250,30250,30250,0
|
|
20230814,165200,10220523300,30250,30250,30250,30250,0
|
|
20230814,165100,10220523300,30250,30250,30250,30250,0
|
|
20230814,165000,10220523300,30250,30250,30250,30250,0
|
|
20230814,164900,10220523300,30250,30250,30250,30250,0
|
|
20230814,164800,10220523300,30250,30250,30250,30250,0
|
|
20230814,164700,10220523300,30250,30250,30250,30250,0
|
|
20230814,164600,10220523300,30250,30250,30250,30250,0
|
|
20230814,164500,10220523300,30250,30250,30250,30250,0
|
|
20230814,164400,10220523300,30250,30250,30250,30250,0
|
|
20230814,164300,10220523300,30250,30250,30250,30250,0
|
|
20230814,164200,10220523300,30250,30250,30250,30250,0
|
|
20230814,164100,10220523300,30250,30250,30250,30250,0
|
|
20230814,164000,10220523300,30250,30250,30250,30250,0
|
|
20230814,163900,10220523300,30250,30250,30250,30250,0
|
|
20230814,163800,10220523300,30250,30250,30250,30250,0
|
|
20230814,163700,10220523300,30250,30250,30250,30250,0
|
|
20230814,163600,10220523300,30250,30250,30250,30250,0
|
|
20230814,163500,10220523300,30250,30250,30250,30250,0
|
|
20230814,163400,10220523300,30250,30250,30250,30250,0
|
|
20230814,163300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,163200,10220523300,30250,30250,30250,30250,0
|
|
20230814,163100,10220523300,30250,30250,30250,30250,0
|
|
20230814,163000,10220523300,30250,30250,30250,30250,0
|
|
20230814,162900,10220523300,30250,30250,30250,30250,0
|
|
20230814,162800,10220523300,30250,30250,30250,30250,0
|
|
20230814,162700,10220523300,30250,30250,30250,30250,0
|
|
20230814,162600,10220523300,30250,30250,30250,30250,0
|
|
20230814,162500,10220523300,30250,30250,30250,30250,0
|
|
20230814,162400,10220523300,30250,30250,30250,30250,0
|
|
20230814,162300,10220523300,30250,30250,30250,30250,0
|
|
20230814,162200,10220523300,30250,30250,30250,30250,0
|
|
20230814,162100,10220523300,30250,30250,30250,30250,0
|
|
20230814,162000,10220523300,30250,30250,30250,30250,0
|
|
20230814,161900,10220523300,30250,30250,30250,30250,0
|
|
20230814,161800,10220523300,30250,30250,30250,30250,0
|
|
20230814,161700,10220523300,30250,30250,30250,30250,0
|
|
20230814,161600,10220523300,30250,30250,30250,30250,0
|
|
20230814,161500,10220523300,30250,30250,30250,30250,0
|
|
20230814,161400,10220523300,30250,30250,30250,30250,0
|
|
20230814,161300,10220523300,30250,30250,30250,30250,0
|
|
20230814,161200,10220523300,30250,30250,30250,30250,0
|
|
20230814,161100,10220523300,30250,30250,30250,30250,0
|
|
20230814,161000,10220523300,30250,30250,30250,30250,0
|
|
20230814,160900,10220523300,30250,30250,30250,30250,0
|
|
20230814,160800,10220523300,30250,30250,30250,30250,0
|
|
20230814,160700,10220523300,30250,30250,30250,30250,0
|
|
20230814,160600,10220523300,30250,30250,30250,30250,0
|
|
20230814,160500,10220523300,30250,30250,30250,30250,0
|
|
20230814,160400,10220523300,30250,30250,30250,30250,0
|
|
20230814,160300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,160200,10220523300,30250,30250,30250,30250,0
|
|
20230814,160100,10220523300,30250,30250,30250,30250,0
|
|
20230814,160000,10220523300,30250,30250,30250,30250,0
|
|
20230814,155900,10220523300,30250,30250,30250,30250,0
|
|
20230814,155800,10220523300,30250,30250,30250,30250,0
|
|
20230814,155700,10220523300,30250,30250,30250,30250,0
|
|
20230814,155600,10220523300,30250,30250,30250,30250,0
|
|
20230814,155500,10220523300,30250,30250,30250,30250,0
|
|
20230814,155400,10220523300,30250,30250,30250,30250,0
|
|
20230814,155300,10220523300,30250,30250,30250,30250,0
|
|
20230814,155200,10220523300,30250,30250,30250,30250,0
|
|
20230814,155100,10220523300,30250,30250,30250,30250,0
|
|
20230814,155000,10220523300,30250,30250,30250,30250,0
|
|
20230814,154900,10220523300,30250,30250,30250,30250,0
|
|
20230814,154800,10220523300,30250,30250,30250,30250,0
|
|
20230814,154700,10220523300,30250,30250,30250,30250,0
|
|
20230814,154600,10220523300,30250,30250,30250,30250,0
|
|
20230814,154500,10220523300,30250,30250,30250,30250,0
|
|
20230814,154400,10220523300,30250,30250,30250,30250,0
|
|
20230814,154300,10220523300,30250,30250,30250,30250,0
|
|
20230814,154200,10220523300,30250,30250,30250,30250,0
|
|
20230814,154100,10220523300,30250,30250,30250,30250,0
|
|
20230814,154000,10220523300,30250,30250,30250,30250,0
|
|
20230814,153900,10220523300,30250,30250,30250,30250,0
|
|
20230814,153800,10220523300,30250,30250,30250,30250,0
|
|
20230814,153700,10220523300,30250,30250,30250,30250,0
|
|
20230814,153600,10220523300,30250,30250,30250,30250,0
|
|
20230814,153500,10220523300,30250,30250,30250,30250,0
|
|
20230814,153400,10220523300,30250,30250,30250,30250,0
|
|
20230814,153300,10220523300,30250,30250,30250,30250,8401
|
|
20230814,153200,10220523300,30250,30250,30250,30250,0
|
|
20230814,153100,10220523300,30250,30250,30250,30250,0
|
|
20230814,153000,10220523300,30250,30250,30250,30250,8401
|
|
20230814,152900,9966393050,30300,30300,30300,30300,0
|
|
20230814,152800,9966393050,30300,30300,30300,30300,0
|
|
20230814,152700,9966393050,30300,30300,30300,30300,0
|
|
20230814,152600,9966393050,30300,30300,30300,30300,0
|
|
20230814,152500,9966393050,30300,30300,30300,30300,0
|
|
20230814,152400,9966393050,30300,30300,30300,30300,0
|
|
20230814,152300,9966393050,30300,30300,30300,30300,0
|
|
20230814,152200,9966393050,30300,30300,30300,30300,0
|
|
20230814,152100,9966393050,30300,30300,30300,30300,0
|
|
20230814,152000,9966393050,30300,30300,30300,30300,0
|
|
20230814,151900,9966393050,30300,30100,30300,30100,2127
|
|
20230814,151800,9902224250,30150,30100,30200,30100,913
|
|
20230814,151700,9874737500,30100,30150,30250,30100,1633
|
|
20230814,151600,9825446650,30200,30150,30300,30100,1297
|
|
20230814,151500,9786354850,30150,30300,30400,30150,987
|
|
20230814,151400,9756480150,30350,30350,30400,30300,1376
|
|
20230814,151300,9714722250,30350,30350,30400,30300,1314
|
|
20230814,151200,9674839650,30400,30400,30500,30350,2732
|
|
20230814,151100,9591754500,30400,30350,30450,30350,1486
|
|
20230814,151000,9546599300,30450,30300,30450,30300,515
|
|
20230814,150900,9530958100,30300,30200,30600,30150,4396
|
|
20230814,150800,9397292950,30200,30150,30200,30150,462
|
|
20230814,150700,9383356150,30150,30150,30150,30150,385
|
|
20230814,150600,9371748400,30150,30200,30250,30150,632
|
|
20230814,150500,9352685000,30200,30300,30350,30200,907
|
|
20230814,150400,9325250500,30350,30300,30350,30300,786
|
|
20230814,150300,9301427950,30350,30250,30350,30250,729
|
|
20230814,150200,9279315350,30300,30250,30350,30250,1229
|
|
20230814,150100,9242098300,30250,30250,30350,30250,571
|
|
20230814,150000,9224798050,30300,30200,30350,30200,541
|
|
20230814,145900,9208406300,30300,30300,30300,30250,1216
|
|
20230814,145800,9171575000,30300,30200,30300,30200,2100
|
|
20230814,145700,9108112200,30200,30100,30200,30100,1040
|
|
20230814,145600,9076739750,30150,30150,30150,30050,23
|
|
20230814,145500,9076046750,30100,30050,30100,30050,932
|
|
20230814,145400,9047993600,30100,30050,30100,30050,126
|
|
20230814,145300,9044207250,30000,30050,30050,30000,15
|
|
20230814,145200,9043757150,30000,30000,30050,29950,257
|
|
20230814,145100,9036051900,29950,30000,30100,29950,3151
|
|
20230814,145000,8941527550,30000,30050,30050,30000,561
|
|
20230814,144900,8924678900,30050,30100,30100,30050,1117
|
|
20230814,144800,8891112050,30050,30050,30050,30050,66
|
|
20230814,144700,8889128750,30100,30050,30100,30050,191
|
|
20230814,144600,8883386350,30100,30100,30150,30100,512
|
|
20230814,144500,8867967700,30150,30100,30150,30100,441
|
|
20230814,144400,8854693550,30100,30100,30150,30100,229
|
|
20230814,144300,8847798100,30100,30100,30100,30050,495
|
|
20230814,144200,8832900800,30150,30150,30150,30100,317
|
|
20230814,144100,8823355450,30150,30100,30150,30100,253
|
|
20230814,144000,8815735000,30100,30200,30200,30100,732
|
|
20230814,143900,8793639650,30200,30250,30250,30200,671
|
|
20230814,143800,8773361200,30250,30150,30250,30150,1618
|
|
20230814,143700,8724507150,30150,30100,30150,30050,516
|
|
20230814,143600,8708961250,30100,30050,30100,30000,269
|
|
20230814,143500,8700878750,30050,30050,30050,30050,723
|
|
20230814,143400,8679152600,30050,30000,30100,30000,58
|
|
20230814,143300,8677410950,30000,30050,30050,30000,925
|
|
20230814,143200,8649657950,30050,30050,30100,30050,561
|
|
20230814,143100,8632777100,30050,30050,30100,30050,584
|
|
20230814,143000,8615227800,30000,30000,30050,30000,264
|
|
20230814,142900,8607301850,30050,30000,30050,30000,554
|
|
20230814,142800,8590655400,30000,30050,30050,30000,1053
|
|
20230814,142700,8559047100,30100,30100,30100,30050,162
|
|
20230814,142600,8554172500,30050,30100,30150,30050,817
|
|
20230814,142500,8529590300,30100,30050,30100,30050,221
|
|
20230814,142400,8522941850,30100,30150,30150,30100,67
|
|
20230814,142300,8520924350,30100,30150,30150,30100,395
|
|
20230814,142200,8509032550,30150,30150,30150,30100,236
|
|
20230814,142100,8501920550,30150,30150,30150,30000,570
|
|
20230814,142000,8484781350,30150,30200,30200,30000,106
|
|
20230814,141900,8481593800,30200,29950,30200,29950,2769
|
|
20230814,141800,8398353200,30000,29950,30000,29950,139
|
|
20230814,141700,8394188650,29950,29950,30000,29950,465
|
|
20230814,141600,8380261850,30000,30000,30000,30000,2
|
|
20230814,141500,8380201850,30000,29950,30000,29950,182
|
|
20230814,141400,8374750650,30000,29950,30000,29950,669
|
|
20230814,141300,8354714050,30000,29950,30000,29950,761
|
|
20230814,141200,8331915600,29950,30000,30000,29950,249
|
|
20230814,141100,8324455650,30000,30000,30000,29950,498
|
|
20230814,141000,8309532050,30000,30000,30000,29950,355
|
|
20230814,140900,8298883300,30000,30000,30000,30000,487
|
|
20230814,140800,8284273300,30000,30000,30000,29950,495
|
|
20230814,140700,8269423400,29950,29900,29950,29900,138
|
|
20230814,140600,8265291600,29850,29850,29900,29850,1839
|
|
20230814,140500,8210332900,29900,29900,29900,29850,71
|
|
20230814,140400,8208210050,29900,29900,29900,29900,235
|
|
20230814,140300,8201183550,29950,29900,29950,29850,38
|
|
20230814,140200,8200046950,29950,29900,30000,29850,396
|
|
20230814,140100,8188202600,29900,30000,30000,29900,41
|
|
20230814,140000,8186976550,29950,29950,29950,29900,128
|
|
20230814,135900,8183148000,29950,29950,29950,29900,117
|
|
20230814,135800,8179646850,29950,29850,29950,29850,1054
|
|
20230814,135700,8148181600,29900,29900,29900,29850,216
|
|
20230814,135600,8141725850,29900,29900,29900,29900,183
|
|
20230814,135500,8136254150,29900,29950,29950,29900,3047
|
|
20230814,135400,8045132750,29950,29950,30000,29950,397
|
|
20230814,135300,8033229000,29950,29950,30000,29950,2020
|
|
20230814,135200,7972715200,29950,29950,29950,29950,14
|
|
20230814,135100,7972295900,30000,30000,30000,29950,233
|
|
20230814,135000,7965310900,30000,30000,30000,29950,144
|
|
20230814,134900,7960991050,30000,30000,30000,29950,851
|
|
20230814,134800,7935493250,30000,30000,30000,30000,130
|
|
20230814,134700,7931593250,30000,30000,30000,30000,119
|
|
20230814,134600,7928023250,30050,29950,30050,29950,142
|
|
20230814,134500,7923768350,30000,30000,30000,29950,208
|
|
20230814,134400,7917528400,30050,30000,30050,30000,775
|
|
20230814,134300,7894277400,29950,29950,30000,29950,254
|
|
20230814,134200,7886664300,30050,30050,30050,29950,417
|
|
20230814,134100,7874165100,30050,30050,30050,30000,115
|
|
20230814,134000,7870712600,30000,30000,30000,30000,496
|
|
20230814,133900,7855832600,30000,29950,30000,29950,101
|
|
20230814,133800,7852804850,29950,29950,29950,29950,2
|
|
20230814,133700,7852744950,29950,29950,29950,29950,236
|
|
20230814,133600,7845676750,29950,29950,30000,29900,163
|
|
20230814,133500,7840798200,29950,29950,30000,29950,768
|
|
20230814,133400,7817784300,29950,29950,29950,29950,139
|
|
20230814,133300,7813621250,29900,29950,29950,29900,452
|
|
20230814,133200,7800100700,29950,30000,30000,29900,923
|
|
20230814,133100,7772457600,29950,29950,29950,29950,51
|
|
20230814,133000,7770930150,30000,29950,30000,29900,945
|
|
20230814,132900,7742654500,29950,29950,29950,29950,184
|
|
20230814,132800,7737143700,30000,29950,30000,29950,184
|
|
20230814,132700,7731623750,29950,29950,29950,29950,189
|
|
20230814,132600,7725963200,30000,29950,30000,29900,397
|
|
20230814,132500,7714056200,29950,29900,29950,29900,28
|
|
20230814,132400,7713217700,30000,29950,30000,29950,144
|
|
20230814,132300,7708904850,29950,29950,29950,29900,295
|
|
20230814,132200,7700073400,29900,29950,30000,29900,929
|
|
20230814,132100,7672282550,29950,30000,30000,29950,359
|
|
20230814,132000,7661530150,29950,30000,30000,29950,2
|
|
20230814,131900,7661470200,29950,30000,30000,29950,17
|
|
20230814,131800,7660960650,30000,29950,30000,29950,360
|
|
20230814,131700,7650176650,30000,30000,30000,29900,694
|
|
20230814,131600,7629398500,29950,29950,29950,29950,8
|
|
20230814,131500,7629158900,29950,29950,30000,29950,1210
|
|
20230814,131400,7592907400,30000,30000,30000,30000,47
|
|
20230814,131300,7591497400,30000,30000,30000,30000,83
|
|
20230814,131200,7589007400,30050,30050,30050,30000,197
|
|
20230814,131100,7583096350,30000,29950,30000,29900,999
|
|
20230814,131000,7553142850,29900,29900,29950,29900,297
|
|
20230814,130900,7544254000,29950,29950,29950,29950,558
|
|
20230814,130800,7527541900,30000,29950,30000,29950,452
|
|
20230814,130700,7513999500,30000,30000,30000,30000,112
|
|
20230814,130600,7510639500,30000,30000,30000,30000,38
|
|
20230814,130500,7509499500,30000,29950,30000,29950,144
|
|
20230814,130400,7505186550,30000,29950,30000,29950,565
|
|
20230814,130300,7488261550,29950,29950,30000,29950,378
|
|
20230814,130200,7476938950,30000,29950,30000,29950,28
|
|
20230814,130100,7476099500,30000,29950,30000,29950,577
|
|
20230814,130000,7458808300,29950,29950,29950,29950,346
|
|
20230814,125900,7448445600,29950,29950,29950,29950,169
|
|
20230814,125800,7443384050,29950,29950,29950,29900,417
|
|
20230814,125700,7430894950,29950,29950,29950,29900,297
|
|
20230814,125600,7422008400,29950,29900,29950,29900,39
|
|
20230814,125500,7420840400,29900,29900,29900,29900,54
|
|
20230814,125400,7419225800,29900,29950,29950,29900,386
|
|
20230814,125300,7407683150,29950,29950,29950,29950,310
|
|
20230814,125200,7398398650,29950,29950,29950,29900,127
|
|
20230814,125100,7394601000,29950,29950,30000,29950,116
|
|
20230814,125000,7391126700,29950,29900,30000,29900,515
|
|
20230814,124900,7375703950,29900,29900,29900,29850,248
|
|
20230814,124800,7368298750,29850,29850,29850,29850,325
|
|
20230814,124700,7358597500,29850,29900,29900,29850,552
|
|
20230814,124600,7342106100,29900,29900,29900,29850,118
|
|
20230814,124500,7338577950,29900,29900,30000,29900,120
|
|
20230814,124400,7334988950,29950,30050,30050,29950,42
|
|
20230814,124300,7333730450,30050,29950,30050,29800,8614
|
|
20230814,124200,7076604500,29950,30050,30050,29950,2563
|
|
20230814,124100,6999679600,30050,30100,30100,30050,121
|
|
20230814,124000,6996041700,30150,30150,30150,30150,20
|
|
20230814,123900,6995438700,30150,30150,30150,30100,317
|
|
20230814,123800,6985896400,30150,30100,30150,30100,126
|
|
20230814,123700,6982099650,30100,30150,30150,30100,184
|
|
20230814,123600,6976560350,30150,30150,30150,30100,369
|
|
20230814,123500,6965453300,30100,30150,30150,30100,309
|
|
20230814,123400,6956144700,30050,30100,30150,30050,295
|
|
20230814,123300,6947272350,30150,30150,30150,30100,42
|
|
20230814,123200,6946008050,30150,30150,30150,30150,0
|
|
20230814,123100,6946008050,30150,30050,30150,30050,173
|
|
20230814,123000,6940800650,30100,30100,30150,30050,581
|
|
20230814,122900,6923331150,30150,30150,30150,30100,10
|
|
20230814,122800,6923029900,30050,30050,30150,30050,60
|
|
20230814,122700,6921226800,30050,30050,30050,30050,6
|
|
20230814,122600,6921046500,30050,30100,30150,30050,136
|
|
20230814,122500,6916952750,30100,30200,30250,30100,274
|
|
20230814,122400,6908676200,30150,30250,30250,30150,783
|
|
20230814,122300,6885030900,30200,30250,30250,30200,576
|
|
20230814,122200,6867635300,30250,30250,30300,30250,72
|
|
20230814,122100,6865457200,30250,30250,30300,30200,404
|
|
20230814,122000,6853229200,30250,30250,30300,30250,499
|
|
20230814,121900,6838121300,30250,30200,30300,30200,428
|
|
20230814,121800,6825179250,30200,30150,30200,30050,864
|
|
20230814,121700,6799112400,30150,30100,30150,30100,249
|
|
20230814,121600,6791607550,30100,30150,30150,30100,158
|
|
20230814,121500,6786851150,30100,30100,30150,30100,420
|
|
20230814,121400,6774207350,30100,30150,30150,30050,309
|
|
20230814,121300,6764906400,30100,30150,30150,30100,55
|
|
20230814,121200,6763250400,30150,30050,30150,30050,536
|
|
20230814,121100,6747132250,30000,30050,30050,30000,38
|
|
20230814,121000,6745992150,30000,30000,30000,30000,120
|
|
20230814,120900,6742392150,30050,30050,30050,30050,87
|
|
20230814,120800,6739777800,30000,30050,30050,30000,138
|
|
20230814,120700,6735633450,30050,30050,30050,30050,55
|
|
20230814,120600,6733980700,30050,30050,30050,30000,91
|
|
20230814,120500,6731246200,30050,30050,30050,30000,24
|
|
20230814,120400,6730525050,30000,29950,30000,29950,211
|
|
20230814,120300,6724196600,29950,30000,30000,29950,498
|
|
20230814,120200,6709257600,30050,30000,30050,30000,119
|
|
20230814,120100,6705683200,30050,30100,30100,30050,350
|
|
20230814,120000,6695165450,30100,30050,30100,30050,20
|
|
20230814,115900,6694563850,30050,30050,30100,30050,349
|
|
20230814,115800,6684076200,30050,30050,30050,30050,1
|
|
20230814,115700,6684046150,30100,30100,30100,30100,12
|
|
20230814,115600,6683684950,30100,30000,30100,30000,13
|
|
20230814,115500,6683294200,30000,30100,30100,30000,4
|
|
20230814,115400,6683173900,30000,29950,30100,29950,3
|
|
20230814,115300,6683083850,30100,30000,30100,30000,1179
|
|
20230814,115200,6647619650,30000,30000,30000,30000,209
|
|
20230814,115100,6641349650,29950,29950,29950,29900,174
|
|
20230814,115000,6636138400,29900,29900,29950,29900,240
|
|
20230814,114900,6628962100,29900,29950,29950,29900,821
|
|
20230814,114800,6604412950,29950,30000,30000,29900,527
|
|
20230814,114700,6588626250,30050,30000,30050,30000,77
|
|
20230814,114600,6586316150,30000,30050,30050,30000,6
|
|
20230814,114500,6586136100,30000,29950,30050,29950,404
|
|
20230814,114400,6574022650,29950,29950,29950,29950,22
|
|
20230814,114300,6573363750,29950,29950,29950,29950,131
|
|
20230814,114200,6569440300,30000,30000,30050,30000,377
|
|
20230814,114100,6558130250,30050,30000,30050,30000,184
|
|
20230814,114000,6552609900,30000,30000,30050,30000,291
|
|
20230814,113900,6543877000,30050,30050,30050,30000,255
|
|
20230814,113800,6536226900,30050,30000,30050,30000,82
|
|
20230814,113700,6533765900,30050,30100,30100,30000,93
|
|
20230814,113600,6530974050,29950,29950,30100,29950,988
|
|
20230814,113500,6501346800,30000,30000,30050,30000,573
|
|
20230814,113400,6484153800,30000,30000,30000,30000,564
|
|
20230814,113300,6467233800,30000,30000,30000,30000,221
|
|
20230814,113200,6460603800,30000,30050,30050,30000,209
|
|
20230814,113100,6454330550,30050,30050,30100,30000,621
|
|
20230814,113000,6435687050,30100,30000,30100,30000,24
|
|
20230814,112900,6434966050,30000,30050,30050,30000,100
|
|
20230814,112800,6431963700,30050,30000,30100,30000,510
|
|
20230814,112700,6416652550,30000,30000,30000,30000,168
|
|
20230814,112600,6411612550,30000,30000,30050,30000,442
|
|
20230814,112500,6398351300,30050,30000,30050,30000,639
|
|
20230814,112400,6379156100,30000,29850,30000,29850,233
|
|
20230814,112300,6372175150,29850,29800,29900,29800,174
|
|
20230814,112200,6366981350,29850,29750,29850,29700,1278
|
|
20230814,112100,6328944950,29750,29650,29800,29650,1007
|
|
20230814,112000,6298976900,29650,29850,29850,29650,8075
|
|
20230814,111900,6058933800,29850,29900,29900,29850,1041
|
|
20230814,111800,6027858900,29900,29950,30000,29800,5363
|
|
20230814,111700,5867468500,29950,29950,30000,29950,242
|
|
20230814,111600,5860216000,29950,30000,30000,29950,690
|
|
20230814,111500,5839521300,30000,29950,30000,29950,299
|
|
20230814,111400,5830551550,30000,30000,30100,30000,1481
|
|
20230814,111300,5786114550,30050,30100,30100,30000,597
|
|
20230814,111200,5768204300,30100,30050,30100,30000,663
|
|
20230814,111100,5748310200,30050,30100,30100,30050,222
|
|
20230814,111000,5741636500,30100,30000,30100,30000,349
|
|
20230814,110900,5731150650,30000,30050,30050,30000,287
|
|
20230814,110800,5722537400,30050,30000,30050,30000,293
|
|
20230814,110700,5713739900,30000,30000,30000,30000,323
|
|
20230814,110600,5704049900,30000,30000,30000,29950,1373
|
|
20230814,110500,5662901800,30000,30000,30000,29950,639
|
|
20230814,110400,5643750300,30000,30000,30000,30000,12
|
|
20230814,110300,5643390300,30000,30050,30050,30000,2437
|
|
20230814,110200,5570280250,30050,30050,30100,30050,1570
|
|
20230814,110100,5523100700,30050,30100,30100,30050,249
|
|
20230814,110000,5515605900,30100,30150,30150,30100,586
|
|
20230814,105900,5497966300,30100,30100,30100,30100,111
|
|
20230814,105800,5494625200,30100,30100,30150,30050,515
|
|
20230814,105700,5479126600,30050,30050,30050,30050,151
|
|
20230814,105600,5474589050,30050,30000,30050,30000,230
|
|
20230814,105500,5467685700,30050,30050,30050,30050,43
|
|
20230814,105400,5466393550,30000,30100,30100,30000,681
|
|
20230814,105300,5445949650,30000,30000,30100,30000,1172
|
|
20230814,105200,5410775700,30000,30100,30100,30000,5474
|
|
20230814,105100,5246418850,30100,30100,30150,30100,642
|
|
20230814,105000,5227093100,30100,30050,30150,30050,418
|
|
20230814,104900,5214506250,30050,30100,30200,30050,1484
|
|
20230814,104800,5169839850,30100,30200,30200,30100,1419
|
|
20230814,104700,5127055500,30200,30300,30300,30200,3061
|
|
20230814,104600,5034546650,30300,30300,30300,30300,583
|
|
20230814,104500,5016881750,30400,30400,30400,30300,405
|
|
20230814,104400,5004579350,30300,30350,30450,30300,255
|
|
20230814,104300,4996846900,30300,30300,30300,30300,302
|
|
20230814,104200,4987696300,30300,30400,30450,30300,1357
|
|
20230814,104100,4946541100,30350,30350,30350,30350,331
|
|
20230814,104000,4936495250,30300,30300,30300,30300,662
|
|
20230814,103900,4916436650,30300,30250,30300,30200,586
|
|
20230814,103800,4898728550,30250,30300,30300,30250,905
|
|
20230814,103700,4871351900,30250,30250,30250,30250,452
|
|
20230814,103600,4857678900,30250,30350,30350,30250,1557
|
|
20230814,103500,4810484900,30350,30400,30400,30350,71
|
|
20230814,103400,4808329550,30400,30500,30500,30400,834
|
|
20230814,103300,4782940200,30500,30500,30500,30450,261
|
|
20230814,103200,4774989800,30500,30450,30500,30450,192
|
|
20230814,103100,4769142250,30500,30500,30500,30450,335
|
|
20230814,103000,4758939850,30500,30350,30500,30350,493
|
|
20230814,102900,4743965500,30450,30350,30450,30350,18
|
|
20230814,102800,4743418900,30500,30450,30500,30450,10
|
|
20230814,102700,4743114350,30500,30350,30500,30300,223
|
|
20230814,102600,4736350900,30350,30400,30400,30350,33
|
|
20230814,102500,4735348850,30350,30400,30400,30350,345
|
|
20230814,102400,4724874550,30400,30450,30500,30350,893
|
|
20230814,102300,4697767000,30400,30450,30450,30400,1306
|
|
20230814,102200,4658063350,30450,30450,30500,30450,186
|
|
20230814,102100,4652399550,30450,30500,30500,30450,118
|
|
20230814,102000,4648806250,30500,30500,30500,30450,638
|
|
20230814,101900,4629376700,30500,30550,30600,30500,403
|
|
20230814,101800,4617084000,30600,30600,30600,30500,782
|
|
20230814,101700,4593201050,30600,30600,30600,30550,252
|
|
20230814,101600,4585494650,30600,30550,30650,30550,749
|
|
20230814,101500,4562561050,30650,30600,30650,30600,694
|
|
20230814,101400,4541322200,30600,30600,30600,30500,521
|
|
20230814,101300,4525379700,30500,30550,30600,30500,249
|
|
20230814,101200,4517769200,30500,30450,30550,30450,481
|
|
20230814,101100,4503103650,30450,30600,30600,30450,80
|
|
20230814,101000,4500660300,30600,30600,30600,30450,241
|
|
20230814,100900,4493314400,30500,30600,30650,30500,187
|
|
20230814,100800,4487590500,30500,30500,30600,30400,1111
|
|
20230814,100700,4453676300,30500,30350,30500,30350,344
|
|
20230814,100600,4443207800,30300,30350,30450,30300,1038
|
|
20230814,100500,4411718750,30400,30400,30400,30350,223
|
|
20230814,100400,4404940350,30400,30400,30500,30350,1190
|
|
20230814,100300,4368775150,30350,30400,30400,30350,217
|
|
20230814,100200,4362188650,30400,30400,30400,30400,348
|
|
20230814,100100,4351609450,30400,30550,30550,30400,9
|
|
20230814,100000,4351335500,30550,30400,30600,30350,369
|
|
20230814,095900,4340118950,30450,30300,30450,30300,137
|
|
20230814,095800,4335960900,30300,30350,30350,30300,520
|
|
20230814,095700,4320203150,30350,30400,30400,30350,2380
|
|
20230814,095600,4247913650,30400,30400,30400,30400,185
|
|
20230814,095500,4242289650,30350,30450,30650,30350,1016
|
|
20230814,095400,4211366700,30450,30450,30450,30450,359
|
|
20230814,095300,4200435150,30400,30550,30550,30350,2045
|
|
20230814,095200,4138205550,30600,30650,30650,30600,221
|
|
20230814,095100,4131435450,30650,30700,30700,30600,1149
|
|
20230814,095000,4096238100,30700,30650,30750,30600,561
|
|
20230814,094900,4079034250,30650,30650,30750,30600,1288
|
|
20230814,094800,4039532950,30700,30850,30900,30600,2023
|
|
20230814,094700,3977358700,30800,30450,30800,30450,4525
|
|
20230814,094600,3838615650,30350,30250,30400,30250,314
|
|
20230814,094500,3829105600,30250,30350,30400,30250,1165
|
|
20230814,094400,3793819300,30300,30250,30500,30250,781
|
|
20230814,094300,3770137600,30250,30300,30350,30250,599
|
|
20230814,094200,3752002950,30300,30350,30400,30300,791
|
|
20230814,094100,3728001400,30300,30300,30300,30250,945
|
|
20230814,094000,3699403150,30250,30400,30450,30250,2256
|
|
20230814,093900,3631043400,30350,30350,30400,30300,303
|
|
20230814,093800,3621846850,30400,30350,30400,30250,2227
|
|
20230814,093700,3554267700,30400,30600,30650,30350,3564
|
|
20230814,093600,3445653450,30600,30600,30600,30550,982
|
|
20230814,093500,3415621750,30600,30600,30600,30500,1033
|
|
20230814,093400,3384043950,30600,30500,30600,30500,895
|
|
20230814,093300,3356731600,30550,30500,30550,30400,747
|
|
20230814,093200,3333970050,30500,30550,30650,30400,3313
|
|
20230814,093100,3232801200,30550,30500,30650,30350,1134
|
|
20230814,093000,3198151950,30500,30600,30600,30500,513
|
|
20230814,092900,3182470050,30500,30450,30650,30450,2768
|
|
20230814,092800,3097911000,30400,30250,30400,30250,487
|
|
20230814,092700,3083144250,30250,30250,30350,30250,551
|
|
20230814,092600,3066463300,30200,30150,30250,30150,858
|
|
20230814,092500,3040545600,30200,30200,30250,30200,792
|
|
20230814,092400,3016617800,30200,30350,30350,30200,721
|
|
20230814,092300,2994806750,30350,30150,30400,30150,1942
|
|
20230814,092200,2935942700,30200,30300,30300,30150,1069
|
|
20230814,092100,2903664750,30300,30300,30350,30200,885
|
|
20230814,092000,2876921350,30250,30450,30450,30250,898
|
|
20230814,091900,2849693750,30400,30600,30600,30400,1662
|
|
20230814,091800,2799025850,30600,30350,30650,30350,3671
|
|
20230814,091700,2686996150,30400,30300,30400,30250,974
|
|
20230814,091600,2657466950,30300,30250,30300,30200,1677
|
|
20230814,091500,2606708950,30250,30100,30250,30000,1953
|
|
20230814,091400,2547769800,30050,29950,30050,29900,2229
|
|
20230814,091300,2480952650,29900,29950,30000,29900,1690
|
|
20230814,091200,2430320050,29950,29950,30000,29900,972
|
|
20230814,091100,2401209500,29950,29950,30000,29850,4061
|
|
20230814,091000,2279762250,29900,30000,30050,29900,3442
|
|
20230814,090900,2176658600,30050,30050,30100,30000,2062
|
|
20230814,090800,2114743050,30000,30150,30250,30000,2980
|
|
20230814,090700,2025145000,30150,30200,30250,30150,2321
|
|
20230814,090600,1955125600,30200,29900,30200,29800,3024
|
|
20230814,090500,1864506950,30000,29850,30000,29650,7520
|
|
20230814,090400,1640289400,29850,30000,30050,29700,15151
|
|
20230814,090300,1188055750,30000,30450,30450,30000,10302
|
|
20230814,090200,877853350,30450,30050,30450,30050,3573
|
|
20230814,090100,769844500,30050,30000,30300,29900,6344
|
|
20230814,090000,579039600,30000,30300,30350,29800,18602
|