578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183500,6507395730,20000,20000,20000,20000,17765
|
|
20230914,183400,6507395730,20000,20000,20000,20000,0
|
|
20230914,183300,6507395730,20000,20000,20000,20000,0
|
|
20230914,183200,6507395730,20000,20000,20000,20000,0
|
|
20230914,183100,6507395730,20000,20000,20000,20000,0
|
|
20230914,183000,6507395730,20000,20000,20000,20000,0
|
|
20230914,182900,6507395730,20000,20000,20000,20000,0
|
|
20230914,182800,6507395730,20000,20000,20000,20000,0
|
|
20230914,182700,6507395730,20000,20000,20000,20000,0
|
|
20230914,182600,6507395730,20000,20000,20000,20000,0
|
|
20230914,182500,6507395730,20000,20000,20000,20000,0
|
|
20230914,182400,6507395730,20000,20000,20000,20000,0
|
|
20230914,182300,6507395730,20000,20000,20000,20000,0
|
|
20230914,182200,6507395730,20000,20000,20000,20000,0
|
|
20230914,182100,6507395730,20000,20000,20000,20000,0
|
|
20230914,182000,6507395730,20000,20000,20000,20000,0
|
|
20230914,181900,6507395730,20000,20000,20000,20000,0
|
|
20230914,181800,6507395730,20000,20000,20000,20000,0
|
|
20230914,181700,6507395730,20000,20000,20000,20000,0
|
|
20230914,181600,6507395730,20000,20000,20000,20000,0
|
|
20230914,181500,6507395730,20000,20000,20000,20000,0
|
|
20230914,181400,6507395730,20000,20000,20000,20000,0
|
|
20230914,181300,6507395730,20000,20000,20000,20000,0
|
|
20230914,181200,6507395730,20000,20000,20000,20000,0
|
|
20230914,181100,6507395730,20000,20000,20000,20000,0
|
|
20230914,181000,6507395730,20000,20000,20000,20000,0
|
|
20230914,180900,6507395730,20000,20000,20000,20000,0
|
|
20230914,180800,6507395730,20000,20000,20000,20000,0
|
|
20230914,180700,6507395730,20000,20000,20000,20000,0
|
|
20230914,180600,6507395730,20000,20000,20000,20000,0
|
|
20230914,180500,6507395730,20000,20000,20000,20000,17765
|
|
20230914,180400,6507395730,20000,20000,20000,20000,0
|
|
20230914,180300,6507395730,20000,20000,20000,20000,0
|
|
20230914,180200,6507395730,20000,20000,20000,20000,0
|
|
20230914,180100,6507395730,20000,20000,20000,20000,0
|
|
20230914,180000,6507395730,20000,20000,20000,20000,0
|
|
20230914,175900,6507395730,20000,20000,20000,20000,0
|
|
20230914,175800,6507395730,20000,20000,20000,20000,0
|
|
20230914,175700,6507395730,20000,20000,20000,20000,0
|
|
20230914,175600,6507395730,20000,20000,20000,20000,0
|
|
20230914,175500,6507395730,20000,20000,20000,20000,0
|
|
20230914,175400,6507395730,20000,20000,20000,20000,0
|
|
20230914,175300,6507395730,20000,20000,20000,20000,0
|
|
20230914,175200,6507395730,20000,20000,20000,20000,0
|
|
20230914,175100,6507395730,20000,20000,20000,20000,0
|
|
20230914,175000,6507395730,20000,20000,20000,20000,0
|
|
20230914,174900,6507395730,20000,20000,20000,20000,0
|
|
20230914,174800,6507395730,20000,20000,20000,20000,0
|
|
20230914,174700,6507395730,20000,20000,20000,20000,0
|
|
20230914,174600,6507395730,20000,20000,20000,20000,0
|
|
20230914,174500,6507395730,20000,20000,20000,20000,0
|
|
20230914,174400,6507395730,20000,20000,20000,20000,0
|
|
20230914,174300,6507395730,20000,20000,20000,20000,0
|
|
20230914,174200,6507395730,20000,20000,20000,20000,0
|
|
20230914,174100,6507395730,20000,20000,20000,20000,0
|
|
20230914,174000,6507395730,20000,20000,20000,20000,0
|
|
20230914,173900,6507395730,20000,20000,20000,20000,0
|
|
20230914,173800,6507395730,20000,20000,20000,20000,0
|
|
20230914,173700,6507395730,20000,20000,20000,20000,0
|
|
20230914,173600,6507395730,20000,20000,20000,20000,0
|
|
20230914,173500,6507395730,20000,20000,20000,20000,17765
|
|
20230914,173400,6507395730,20000,20000,20000,20000,0
|
|
20230914,173300,6507395730,20000,20000,20000,20000,0
|
|
20230914,173200,6507395730,20000,20000,20000,20000,0
|
|
20230914,173100,6507395730,20000,20000,20000,20000,0
|
|
20230914,173000,6507395730,20000,20000,20000,20000,0
|
|
20230914,172900,6507395730,20000,20000,20000,20000,0
|
|
20230914,172800,6507395730,20000,20000,20000,20000,0
|
|
20230914,172700,6507395730,20000,20000,20000,20000,0
|
|
20230914,172600,6507395730,20000,20000,20000,20000,0
|
|
20230914,172500,6507395730,20000,20000,20000,20000,0
|
|
20230914,172400,6507395730,20000,20000,20000,20000,0
|
|
20230914,172300,6507395730,20000,20000,20000,20000,0
|
|
20230914,172200,6507395730,20000,20000,20000,20000,0
|
|
20230914,172100,6507395730,20000,20000,20000,20000,0
|
|
20230914,172000,6507395730,20000,20000,20000,20000,0
|
|
20230914,171900,6507395730,20000,20000,20000,20000,0
|
|
20230914,171800,6507395730,20000,20000,20000,20000,0
|
|
20230914,171700,6507395730,20000,20000,20000,20000,0
|
|
20230914,171600,6507395730,20000,20000,20000,20000,0
|
|
20230914,171500,6507395730,20000,20000,20000,20000,0
|
|
20230914,171400,6507395730,20000,20000,20000,20000,0
|
|
20230914,171300,6507395730,20000,20000,20000,20000,0
|
|
20230914,171200,6507395730,20000,20000,20000,20000,0
|
|
20230914,171100,6507395730,20000,20000,20000,20000,0
|
|
20230914,171000,6507395730,20000,20000,20000,20000,0
|
|
20230914,170900,6507395730,20000,20000,20000,20000,0
|
|
20230914,170800,6507395730,20000,20000,20000,20000,0
|
|
20230914,170700,6507395730,20000,20000,20000,20000,0
|
|
20230914,170600,6507395730,20000,20000,20000,20000,0
|
|
20230914,170500,6507395730,20000,20000,20000,20000,17765
|
|
20230914,170400,6507395730,20000,20000,20000,20000,0
|
|
20230914,170300,6507395730,20000,20000,20000,20000,0
|
|
20230914,170200,6507395730,20000,20000,20000,20000,0
|
|
20230914,170100,6507395730,20000,20000,20000,20000,0
|
|
20230914,170000,6507395730,20000,20000,20000,20000,0
|
|
20230914,165900,6507395730,20000,20000,20000,20000,0
|
|
20230914,165800,6507395730,20000,20000,20000,20000,0
|
|
20230914,165700,6507395730,20000,20000,20000,20000,0
|
|
20230914,165600,6507395730,20000,20000,20000,20000,0
|
|
20230914,165500,6507395730,20000,20000,20000,20000,0
|
|
20230914,165400,6507395730,20000,20000,20000,20000,0
|
|
20230914,165300,6507395730,20000,20000,20000,20000,0
|
|
20230914,165200,6507395730,20000,20000,20000,20000,0
|
|
20230914,165100,6507395730,20000,20000,20000,20000,0
|
|
20230914,165000,6507395730,20000,20000,20000,20000,0
|
|
20230914,164900,6507395730,20000,20000,20000,20000,0
|
|
20230914,164800,6507395730,20000,20000,20000,20000,0
|
|
20230914,164700,6507395730,20000,20000,20000,20000,0
|
|
20230914,164600,6507395730,20000,20000,20000,20000,0
|
|
20230914,164500,6507395730,20000,20000,20000,20000,0
|
|
20230914,164400,6507395730,20000,20000,20000,20000,0
|
|
20230914,164300,6507395730,20000,20000,20000,20000,0
|
|
20230914,164200,6507395730,20000,20000,20000,20000,0
|
|
20230914,164100,6507395730,20000,20000,20000,20000,0
|
|
20230914,164000,6507395730,20000,20000,20000,20000,0
|
|
20230914,163900,6507395730,20000,20000,20000,20000,0
|
|
20230914,163800,6507395730,20000,20000,20000,20000,0
|
|
20230914,163700,6507395730,20000,20000,20000,20000,0
|
|
20230914,163600,6507395730,20000,20000,20000,20000,0
|
|
20230914,163500,6507395730,20000,20000,20000,20000,17765
|
|
20230914,163400,6507395730,20000,20000,20000,20000,0
|
|
20230914,163300,6507395730,20000,20000,20000,20000,0
|
|
20230914,163200,6507395730,20000,20000,20000,20000,0
|
|
20230914,163100,6507395730,20000,20000,20000,20000,0
|
|
20230914,163000,6507395730,20000,20000,20000,20000,0
|
|
20230914,162900,6507395730,20000,20000,20000,20000,0
|
|
20230914,162800,6507395730,20000,20000,20000,20000,0
|
|
20230914,162700,6507395730,20000,20000,20000,20000,0
|
|
20230914,162600,6507395730,20000,20000,20000,20000,0
|
|
20230914,162500,6507395730,20000,20000,20000,20000,0
|
|
20230914,162400,6507395730,20000,20000,20000,20000,0
|
|
20230914,162300,6507395730,20000,20000,20000,20000,0
|
|
20230914,162200,6507395730,20000,20000,20000,20000,0
|
|
20230914,162100,6507395730,20000,20000,20000,20000,0
|
|
20230914,162000,6507395730,20000,20000,20000,20000,0
|
|
20230914,161900,6507395730,20000,20000,20000,20000,0
|
|
20230914,161800,6507395730,20000,20000,20000,20000,0
|
|
20230914,161700,6507395730,20000,20000,20000,20000,0
|
|
20230914,161600,6507395730,20000,20000,20000,20000,0
|
|
20230914,161500,6507395730,20000,20000,20000,20000,0
|
|
20230914,161400,6507395730,20000,20000,20000,20000,0
|
|
20230914,161300,6507395730,20000,20000,20000,20000,0
|
|
20230914,161200,6507395730,20000,20000,20000,20000,0
|
|
20230914,161100,6507395730,20000,20000,20000,20000,0
|
|
20230914,161000,6507395730,20000,20000,20000,20000,0
|
|
20230914,160900,6507395730,20000,20000,20000,20000,0
|
|
20230914,160800,6507395730,20000,20000,20000,20000,0
|
|
20230914,160700,6507395730,20000,20000,20000,20000,0
|
|
20230914,160600,6507395730,20000,20000,20000,20000,0
|
|
20230914,160500,6507395730,20000,20000,20000,20000,17765
|
|
20230914,160400,6507395730,20000,20000,20000,20000,0
|
|
20230914,160300,6507395730,20000,20000,20000,20000,0
|
|
20230914,160200,6507395730,20000,20000,20000,20000,0
|
|
20230914,160100,6507395730,20000,20000,20000,20000,0
|
|
20230914,160000,6507395730,20000,20000,20000,20000,0
|
|
20230914,155900,6507395730,20000,20000,20000,20000,0
|
|
20230914,155800,6507395730,20000,20000,20000,20000,0
|
|
20230914,155700,6507395730,20000,20000,20000,20000,0
|
|
20230914,155600,6507395730,20000,20000,20000,20000,0
|
|
20230914,155500,6507395730,20000,20000,20000,20000,0
|
|
20230914,155400,6507395730,20000,20000,20000,20000,0
|
|
20230914,155300,6507395730,20000,20000,20000,20000,0
|
|
20230914,155200,6507395730,20000,20000,20000,20000,0
|
|
20230914,155100,6507395730,20000,20000,20000,20000,0
|
|
20230914,155000,6507395730,20000,20000,20000,20000,0
|
|
20230914,154900,6507395730,20000,20000,20000,20000,0
|
|
20230914,154800,6507395730,20000,20000,20000,20000,0
|
|
20230914,154700,6507395730,20000,20000,20000,20000,0
|
|
20230914,154600,6507395730,20000,20000,20000,20000,0
|
|
20230914,154500,6507395730,20000,20000,20000,20000,0
|
|
20230914,154400,6507395730,20000,20000,20000,20000,0
|
|
20230914,154300,6507395730,20000,20000,20000,20000,0
|
|
20230914,154200,6507395730,20000,20000,20000,20000,0
|
|
20230914,154100,6507395730,20000,20000,20000,20000,0
|
|
20230914,154000,6507395730,20000,20000,20000,20000,0
|
|
20230914,153900,6507395730,20000,20000,20000,20000,0
|
|
20230914,153800,6507395730,20000,20000,20000,20000,0
|
|
20230914,153700,6507395730,20000,20000,20000,20000,0
|
|
20230914,153600,6507395730,20000,20000,20000,20000,0
|
|
20230914,153500,6507395730,20000,20000,20000,20000,17765
|
|
20230914,153400,6507395730,20000,20000,20000,20000,0
|
|
20230914,153300,6507395730,20000,20000,20000,20000,0
|
|
20230914,153200,6507395730,20000,20000,20000,20000,0
|
|
20230914,153100,6507395730,20000,20000,20000,20000,0
|
|
20230914,153000,6507395730,20000,20000,20000,20000,17765
|
|
20230914,152900,6152095730,20250,20250,20250,20250,0
|
|
20230914,152800,6152095730,20250,20250,20250,20250,0
|
|
20230914,152700,6152095730,20250,20250,20250,20250,0
|
|
20230914,152600,6152095730,20250,20250,20250,20250,0
|
|
20230914,152500,6152095730,20250,20250,20250,20250,0
|
|
20230914,152400,6152095730,20250,20250,20250,20250,0
|
|
20230914,152300,6152095730,20250,20250,20250,20250,0
|
|
20230914,152200,6152095730,20250,20250,20250,20250,0
|
|
20230914,152100,6152095730,20250,20250,20250,20250,0
|
|
20230914,152000,6152095730,20250,20250,20250,20250,0
|
|
20230914,151900,6152095730,20250,20150,20250,20150,402
|
|
20230914,151800,6143977280,20200,20150,20200,20150,64
|
|
20230914,151700,6142686880,20200,20200,20200,20200,11
|
|
20230914,151600,6142464680,20200,20150,20200,20150,34
|
|
20230914,151500,6141778280,20150,20200,20200,20150,63
|
|
20230914,151400,6140508330,20150,20150,20250,20150,66
|
|
20230914,151300,6139175680,20250,20250,20250,20150,306
|
|
20230914,151200,6132990730,20250,20200,20250,20200,377
|
|
20230914,151100,6125374230,20200,20150,20200,20150,131
|
|
20230914,151000,6122734080,20150,20050,20150,20050,998
|
|
20230914,150900,6102679930,20050,20050,20100,20050,309
|
|
20230914,150800,6096474080,20100,20100,20100,20050,44
|
|
20230914,150700,6095589730,20100,20100,20100,20050,36
|
|
20230914,150600,6094866180,20100,20050,20150,20050,241
|
|
20230914,150500,6090030780,20150,20000,20150,20000,293
|
|
20230914,150400,6084146830,20100,20150,20150,20000,237
|
|
20230914,150300,6079393530,20100,20050,20150,20000,3585
|
|
20230914,150200,6007458380,20100,20100,20150,20100,259
|
|
20230914,150100,6002251380,20150,20100,20150,20050,652
|
|
20230914,150000,5989151130,20100,20050,20150,20050,346
|
|
20230914,145900,5982209330,20100,20100,20150,20100,401
|
|
20230914,145800,5974147580,20150,20100,20150,20100,334
|
|
20230914,145700,5967432030,20100,20100,20150,20100,420
|
|
20230914,145600,5958988380,20150,20100,20150,20100,371
|
|
20230914,145500,5951526130,20100,20150,20150,20100,178
|
|
20230914,145400,5947946130,20150,20150,20200,20150,404
|
|
20230914,145300,5939804980,20200,20150,20200,20150,415
|
|
20230914,145200,5931439030,20150,20150,20150,20150,44
|
|
20230914,145100,5930552430,20150,20150,20150,20150,32
|
|
20230914,145000,5929907630,20150,20150,20150,20150,100
|
|
20230914,144900,5927892630,20150,20100,20150,20100,601
|
|
20230914,144800,5915810680,20150,20150,20150,20150,67
|
|
20230914,144700,5914460630,20100,20150,20150,20100,649
|
|
20230914,144600,5901413830,20150,20100,20150,20100,522
|
|
20230914,144500,5890920530,20100,20150,20150,20100,26
|
|
20230914,144400,5890397780,20150,20150,20150,20100,235
|
|
20230914,144300,5885666030,20150,20150,20150,20150,448
|
|
20230914,144200,5876638830,20150,20150,20150,20150,353
|
|
20230914,144100,5869525880,20150,20150,20200,20150,112
|
|
20230914,144000,5867268980,20150,20150,20150,20150,65
|
|
20230914,143900,5865959230,20150,20150,20150,20150,8
|
|
20230914,143800,5865798030,20150,20150,20150,20150,689
|
|
20230914,143700,5851914680,20150,20150,20150,20150,20
|
|
20230914,143600,5851511680,20200,20200,20200,20200,10
|
|
20230914,143500,5851309680,20200,20200,20200,20200,469
|
|
20230914,143400,5841835880,20200,20250,20250,20200,249
|
|
20230914,143300,5836795130,20250,20250,20250,20250,3
|
|
20230914,143200,5836734380,20250,20250,20250,20250,0
|
|
20230914,143100,5836734380,20250,20250,20250,20250,0
|
|
20230914,143000,5836734380,20250,20250,20250,20250,40
|
|
20230914,142900,5835924380,20250,20250,20250,20250,0
|
|
20230914,142800,5835924380,20250,20200,20250,20200,45
|
|
20230914,142700,5835013630,20250,20250,20250,20250,38
|
|
20230914,142600,5834244130,20250,20200,20250,20200,42
|
|
20230914,142500,5833393980,20150,20150,20150,20150,59
|
|
20230914,142400,5832205130,20250,20250,20250,20250,80
|
|
20230914,142300,5830585130,20250,20250,20250,20250,39
|
|
20230914,142200,5829795380,20150,20150,20250,20150,48
|
|
20230914,142100,5828824480,20150,20150,20150,20150,2
|
|
20230914,142000,5828784180,20250,20200,20250,20200,140
|
|
20230914,141900,5825954280,20200,20200,20200,20200,48
|
|
20230914,141800,5824984680,20150,20200,20200,20150,227
|
|
20230914,141700,5820400280,20150,20150,20150,20150,177
|
|
20230914,141600,5816833730,20200,20200,20200,20200,37
|
|
20230914,141500,5816086330,20150,20150,20200,20150,157
|
|
20230914,141400,5812920880,20200,20200,20200,20200,121
|
|
20230914,141300,5810476680,20200,20250,20250,20200,667
|
|
20230914,141200,5796971930,20250,20200,20250,20200,36
|
|
20230914,141100,5796242980,20200,20200,20200,20200,334
|
|
20230914,141000,5789496180,20200,20150,20200,20150,36
|
|
20230914,140900,5788769030,20150,20200,20200,20150,36
|
|
20230914,140800,5788041880,20150,20150,20150,20150,2
|
|
20230914,140700,5788001580,20150,20150,20200,20150,40
|
|
20230914,140600,5787193780,20200,20200,20200,20200,35
|
|
20230914,140500,5786486780,20100,20150,20200,20100,176
|
|
20230914,140400,5782935680,20100,20100,20100,20100,70
|
|
20230914,140300,5781528680,20150,20150,20150,20150,51
|
|
20230914,140200,5780501030,20150,20100,20150,20100,143
|
|
20230914,140100,5777624880,20100,20150,20150,20100,36
|
|
20230914,140000,5776899530,20150,20150,20150,20150,3
|
|
20230914,135900,5776839080,20150,20100,20150,20100,186
|
|
20230914,135800,5773098730,20150,20150,20150,20150,36
|
|
20230914,135700,5772373330,20150,20050,20150,20050,218
|
|
20230914,135600,5767998680,20100,20150,20150,20100,572
|
|
20230914,135500,5756501380,20150,20100,20150,20100,722
|
|
20230914,135400,5741987130,20150,20100,20150,20100,144
|
|
20230914,135300,5739090930,20100,20150,20150,20100,188
|
|
20230914,135200,5735309130,20100,20300,20300,20050,6042
|
|
20230914,135100,5613772280,20300,20250,20300,20250,165
|
|
20230914,135000,5610424380,20300,20200,20300,20200,100
|
|
20230914,134900,5608400880,20200,20300,20300,20200,46
|
|
20230914,134800,5607468080,20300,20250,20300,20250,95
|
|
20230914,134700,5605542330,20200,20200,20200,20200,251
|
|
20230914,134600,5600472130,20200,20300,20300,20200,85
|
|
20230914,134500,5598751630,20250,20250,20250,20250,37
|
|
20230914,134400,5598002380,20250,20250,20250,20250,67
|
|
20230914,134300,5596645630,20200,20200,20200,20200,610
|
|
20230914,134200,5584323630,20250,20250,20250,20250,35
|
|
20230914,134100,5583614880,20200,20250,20250,20200,107
|
|
20230914,134000,5581450630,20250,20250,20250,20250,41
|
|
20230914,133900,5580620380,20250,20250,20250,20250,0
|
|
20230914,133800,5580620380,20250,20250,20250,20200,146
|
|
20230914,133700,5577664430,20250,20250,20250,20250,72
|
|
20230914,133600,5576206430,20250,20200,20250,20200,50
|
|
20230914,133500,5575194430,20200,20200,20200,20200,1412
|
|
20230914,133400,5546672030,20200,20200,20200,20200,38
|
|
20230914,133300,5545904430,20200,20200,20200,20200,155
|
|
20230914,133200,5542773430,20250,20250,20250,20150,1061
|
|
20230914,133100,5521334130,20250,20300,20300,20250,193
|
|
20230914,133000,5517424080,20300,20300,20300,20300,200
|
|
20230914,132900,5513364080,20350,20250,20350,20250,266
|
|
20230914,132800,5507974080,20350,20350,20350,20350,36
|
|
20230914,132700,5507241480,20300,20300,20300,20300,305
|
|
20230914,132600,5501049980,20300,20300,20300,20300,15
|
|
20230914,132500,5500745480,20300,20200,20300,20200,239
|
|
20230914,132400,5495909030,20200,20250,20250,20200,309
|
|
20230914,132300,5489663930,20250,20300,20300,20250,227
|
|
20230914,132200,5485065130,20300,20300,20300,20300,0
|
|
20230914,132100,5485065130,20300,20250,20300,20200,159
|
|
20230914,132000,5481843830,20300,20300,20300,20300,92
|
|
20230914,131900,5479976230,20250,20250,20250,20250,150
|
|
20230914,131800,5476938730,20250,20250,20250,20250,0
|
|
20230914,131700,5476938730,20250,20250,20250,20250,38
|
|
20230914,131600,5476169230,20250,20250,20300,20200,905
|
|
20230914,131500,5457852430,20300,20300,20300,20300,38
|
|
20230914,131400,5457081030,20250,20350,20350,20250,383
|
|
20230914,131300,5449304930,20300,20300,20300,20300,358
|
|
20230914,131200,5442037530,20350,20300,20350,20300,76
|
|
20230914,131100,5440492980,20300,20300,20350,20300,603
|
|
20230914,131000,5428250280,20300,20350,20350,20300,506
|
|
20230914,130900,5417953930,20300,20350,20350,20300,726
|
|
20230914,130800,5403187830,20500,20500,20500,20500,35
|
|
20230914,130700,5402470330,20500,20500,20500,20500,36
|
|
20230914,130600,5401732330,20500,20500,20500,20500,45
|
|
20230914,130500,5400809830,20500,20500,20500,20500,0
|
|
20230914,130400,5400809830,20500,20500,20500,20350,581
|
|
20230914,130300,5388899480,20500,20500,20500,20500,35
|
|
20230914,130200,5388181980,20350,20400,20400,20350,37
|
|
20230914,130100,5387427230,20350,20350,20350,20350,0
|
|
20230914,130000,5387427230,20350,20350,20400,20350,124
|
|
20230914,125900,5384902080,20400,20400,20400,20350,51
|
|
20230914,125800,5383861730,20400,20400,20400,20400,36
|
|
20230914,125700,5383127330,20400,20400,20400,20400,11
|
|
20230914,125600,5382902930,20400,20350,20450,20350,78
|
|
20230914,125500,5381313630,20350,20350,20450,20350,238
|
|
20230914,125400,5376466830,20400,20400,20400,20400,37
|
|
20230914,125300,5375712030,20400,20400,20400,20400,35
|
|
20230914,125200,5374998030,20350,20350,20350,20350,189
|
|
20230914,125100,5371151880,20350,20450,20450,20300,157
|
|
20230914,125000,5367953930,20350,20400,20400,20350,149
|
|
20230914,124900,5364914530,20350,20500,20500,20250,1443
|
|
20230914,124800,5335600680,20500,20500,20500,20500,1
|
|
20230914,124700,5335580180,20500,20500,20500,20500,35
|
|
20230914,124600,5334862680,20500,20500,20500,20500,38
|
|
20230914,124500,5334083680,20350,20500,20500,20350,125
|
|
20230914,124400,5331534530,20500,20500,20500,20500,226
|
|
20230914,124300,5326901530,20500,20500,20500,20500,40
|
|
20230914,124200,5326081530,20500,20500,20500,20500,35
|
|
20230914,124100,5325364030,20350,20500,20500,20350,37
|
|
20230914,124000,5324605680,20500,20500,20500,20500,0
|
|
20230914,123900,5324605680,20500,20500,20500,20500,35
|
|
20230914,123800,5323888180,20500,20500,20500,20500,36
|
|
20230914,123700,5323150180,20450,20450,20450,20300,959
|
|
20230914,123600,5303571580,20400,20450,20450,20400,134
|
|
20230914,123500,5300834880,20550,20450,20550,20450,172
|
|
20230914,123400,5297313980,20550,20450,20550,20450,383
|
|
20230914,123300,5289478130,20500,20550,20550,20500,37
|
|
20230914,123200,5288717880,20550,20550,20550,20550,61
|
|
20230914,123100,5287464330,20550,20550,20550,20550,0
|
|
20230914,123000,5287464330,20550,20500,20550,20500,75
|
|
20230914,122900,5285924330,20550,20550,20550,20550,36
|
|
20230914,122800,5285184530,20550,20550,20550,20550,60
|
|
20230914,122700,5283951530,20500,20500,20500,20500,36
|
|
20230914,122600,5283213530,20550,20450,20550,20450,473
|
|
20230914,122500,5273522130,20500,20400,20500,20400,40
|
|
20230914,122400,5272702630,20500,20500,20500,20500,146
|
|
20230914,122300,5269709630,20500,20500,20500,20500,0
|
|
20230914,122200,5269709630,20500,20450,20500,20450,212
|
|
20230914,122100,5265369780,20450,20450,20450,20450,36
|
|
20230914,122000,5264633580,20450,20450,20450,20450,36
|
|
20230914,121900,5263897380,20450,20450,20450,20450,15
|
|
20230914,121800,5263590630,20450,20450,20450,20450,35
|
|
20230914,121700,5262874880,20450,20450,20450,20450,45
|
|
20230914,121600,5261954630,20450,20450,20450,20450,35
|
|
20230914,121500,5261238880,20300,20400,20400,20300,332
|
|
20230914,121400,5254484580,20400,20400,20400,20400,1
|
|
20230914,121300,5254464180,20400,20400,20400,20400,47
|
|
20230914,121200,5253505380,20400,20400,20400,20400,35
|
|
20230914,121100,5252791380,20400,20400,20400,20400,36
|
|
20230914,121000,5252056980,20300,20300,20300,20300,173
|
|
20230914,120900,5248545080,20300,20400,20400,20300,55
|
|
20230914,120800,5247424980,20350,20400,20400,20350,94
|
|
20230914,120700,5245510280,20400,20400,20400,20400,41
|
|
20230914,120600,5244673880,20400,20400,20400,20400,0
|
|
20230914,120500,5244673880,20400,20450,20450,20400,198
|
|
20230914,120400,5240626530,20450,20400,20450,20400,74
|
|
20230914,120300,5239115230,20350,20350,20350,20350,335
|
|
20230914,120200,5232297980,20350,20300,20350,20300,2
|
|
20230914,120100,5232257330,20350,20250,20350,20250,296
|
|
20230914,120000,5226254230,20350,20250,20350,20250,534
|
|
20230914,115900,5215437230,20250,20350,20350,20250,1495
|
|
20230914,115800,5185159980,20250,20300,20300,20250,1949
|
|
20230914,115700,5145602330,20400,20400,20400,20400,36
|
|
20230914,115600,5144867930,20400,20350,20400,20300,625
|
|
20230914,115500,5132147580,20400,20400,20400,20400,422
|
|
20230914,115400,5123538780,20450,20450,20450,20450,36
|
|
20230914,115300,5122802580,20400,20450,20450,20400,159
|
|
20230914,115200,5119553380,20450,20450,20450,20450,112
|
|
20230914,115100,5117262980,20450,20450,20450,20450,68
|
|
20230914,115000,5115872380,20450,20450,20450,20450,68
|
|
20230914,114900,5114481780,20450,20450,20450,20450,2
|
|
20230914,114800,5114440880,20450,20450,20450,20450,416
|
|
20230914,114700,5105933680,20450,20450,20450,20450,35
|
|
20230914,114600,5105217930,20400,20450,20450,20400,45
|
|
20230914,114500,5104298180,20450,20450,20450,20450,0
|
|
20230914,114400,5104298180,20450,20400,20450,20400,123
|
|
20230914,114300,5101787080,20400,20400,20400,20400,35
|
|
20230914,114200,5101073080,20400,20400,20400,20400,43
|
|
20230914,114100,5100195880,20350,20350,20350,20350,428
|
|
20230914,114000,5091486080,20350,20350,20350,20300,365
|
|
20230914,113900,5084074730,20350,20350,20350,20300,57
|
|
20230914,113800,5082915330,20350,20350,20350,20350,35
|
|
20230914,113700,5082203080,20300,20400,20400,20300,214
|
|
20230914,113600,5077847580,20350,20450,20450,20350,110
|
|
20230914,113500,5075608980,20450,20400,20450,20400,36
|
|
20230914,113400,5074872830,20450,20400,20450,20400,236
|
|
20230914,113300,5070056680,20400,20300,20450,20300,68
|
|
20230914,113200,5068669780,20400,20400,20400,20400,30
|
|
20230914,113100,5068057780,20400,20300,20400,20250,1922
|
|
20230914,113000,5029028580,20400,20350,20400,20300,103
|
|
20230914,112900,5026931830,20300,20400,20400,20300,448
|
|
20230914,112800,5017821330,20400,20350,20400,20350,89
|
|
20230914,112700,5016010130,20350,20400,20400,20350,247
|
|
20230914,112600,5010980380,20400,20400,20400,20400,55
|
|
20230914,112500,5009858380,20400,20350,20400,20350,181
|
|
20230914,112400,5006169130,20350,20350,20350,20350,112
|
|
20230914,112300,5003889930,20400,20350,20400,20350,43
|
|
20230914,112200,5003013080,20350,20300,20400,20300,1128
|
|
20230914,112100,4980107680,20350,20350,20400,20350,323
|
|
20230914,112000,4973532880,20400,20400,20400,20400,9
|
|
20230914,111900,4973349280,20400,20400,20400,20300,1285
|
|
20230914,111800,4947165330,20450,20450,20500,20450,191
|
|
20230914,111700,4943257630,20450,20450,20550,20450,71
|
|
20230914,111600,4941802180,20400,20550,20550,20400,105
|
|
20230914,111500,4939654630,20400,20500,20550,20400,765
|
|
20230914,111400,4924006330,20550,20450,20550,20450,94
|
|
20230914,111300,4922080430,20400,20400,20500,20400,509
|
|
20230914,111200,4911677830,20450,20450,20450,20250,2105
|
|
20230914,111100,4868839430,20400,20450,20500,20400,425
|
|
20230914,111000,4860148730,20450,20450,20500,20300,4860
|
|
20230914,110900,4761100630,20450,20600,20600,20450,1415
|
|
20230914,110800,4732093480,20600,20600,20700,20550,521
|
|
20230914,110700,4721357330,20600,20450,20600,20450,649
|
|
20230914,110600,4708018780,20450,20550,20600,20400,1677
|
|
20230914,110500,4673683980,20550,20650,20650,20550,2125
|
|
20230914,110400,4629975580,20650,20650,20750,20600,2535
|
|
20230914,110300,4577584730,20750,20650,20750,20650,794
|
|
20230914,110200,4561169080,20700,20700,20800,20700,478
|
|
20230914,110100,4551265880,20700,20800,20800,20700,662
|
|
20230914,110000,4537552430,20750,20800,20800,20700,824
|
|
20230914,105900,4520463330,20850,20850,20850,20700,333
|
|
20230914,105800,4513543030,20800,20850,20850,20700,691
|
|
20230914,105700,4499193130,20750,20950,20950,20750,962
|
|
20230914,105600,4479188180,21050,20800,21050,20800,766
|
|
20230914,105500,4463091580,20800,20900,21050,20800,1256
|
|
20230914,105400,4436865830,20900,20950,20950,20850,982
|
|
20230914,105300,4416364380,20900,20950,20950,20900,2222
|
|
20230914,105200,4369888080,20950,21100,21100,20950,889
|
|
20230914,105100,4351211880,21050,21000,21150,21000,590
|
|
20230914,105000,4338806180,20950,20900,20950,20900,1271
|
|
20230914,104900,4312224180,20900,20900,20900,20850,207
|
|
20230914,104800,4307899180,20900,21000,21050,20750,1717
|
|
20230914,104700,4272008730,21150,21100,21200,21050,2331
|
|
20230914,104600,4222743330,21100,21050,21300,21050,3308
|
|
20230914,104500,4152493830,21100,21050,21100,21000,1524
|
|
20230914,104400,4120416230,21050,20950,21100,20950,3311
|
|
20230914,104300,4050789730,20800,20800,20900,20800,3112
|
|
20230914,104200,3985963280,20850,20950,20950,20850,1570
|
|
20230914,104100,3953176880,20950,20850,21000,20750,1753
|
|
20230914,104000,3916586880,20850,21150,21150,20800,6735
|
|
20230914,103900,3775361380,21200,21250,21300,21100,3179
|
|
20230914,103800,3707992880,21250,21250,21300,21200,1047
|
|
20230914,103700,3685756430,21250,21200,21250,21150,1112
|
|
20230914,103600,3662148580,21150,21250,21250,21150,2629
|
|
20230914,103500,3606422080,21250,21350,21350,21200,5049
|
|
20230914,103400,3499075880,21300,21350,21400,21200,14377
|
|
20230914,103300,3192313780,21400,21250,21450,21150,8955
|
|
20230914,103200,3001337430,21250,21150,21300,21150,3068
|
|
20230914,103100,2936252080,21100,21100,21200,21100,2263
|
|
20230914,103000,2888428280,21100,21250,21300,21000,5338
|
|
20230914,102900,2775580530,21300,21300,21350,21150,5502
|
|
20230914,102800,2658519530,21300,21100,21300,20950,10576
|
|
20230914,102700,2434960230,21100,20850,21150,20850,8115
|
|
20230914,102600,2264385230,20800,20800,20850,20650,587
|
|
20230914,102500,2252170880,20700,20800,20850,20600,818
|
|
20230914,102400,2235195780,20800,20750,20800,20650,1447
|
|
20230914,102300,2205192730,20750,20600,20900,20600,2366
|
|
20230914,102200,2155848380,20600,20500,20600,20350,1854
|
|
20230914,102100,2117970080,20550,20600,20600,20500,548
|
|
20230914,102000,2106706130,20500,20600,20600,20450,754
|
|
20230914,101900,2091236980,20600,20600,20700,20600,347
|
|
20230914,101800,2084086880,20700,20650,20700,20550,504
|
|
20230914,101700,2073680780,20650,20600,20650,20600,327
|
|
20230914,101600,2066942030,20550,20500,20550,20500,152
|
|
20230914,101500,2063823680,20600,20600,20600,20500,411
|
|
20230914,101400,2055361080,20600,20400,20600,20400,3003
|
|
20230914,101300,1993859530,20300,20400,20450,20200,2542
|
|
20230914,101200,1942305230,20450,20400,20550,20250,2485
|
|
20230914,101100,1891688330,20400,20450,20500,20350,2112
|
|
20230914,101000,1848533280,20350,20550,20600,20350,1762
|
|
20230914,100900,1812550480,20550,20700,20800,20550,2388
|
|
20230914,100800,1763251980,20700,20800,20800,20650,2058
|
|
20230914,100700,1720591830,20750,21050,21050,20700,6572
|
|
20230914,100600,1583290730,20950,21000,21250,20850,9492
|
|
20230914,100500,1383474980,20950,20650,20950,20650,6631
|
|
20230914,100400,1245167930,20700,20700,20750,20550,1484
|
|
20230914,100300,1214487830,20700,20650,20700,20550,6667
|
|
20230914,100200,1077305280,20600,20600,20700,20600,1118
|
|
20230914,100100,1054239880,20600,20700,20800,20550,1447
|
|
20230914,100000,1024337830,20700,20700,21000,20600,8675
|
|
20230914,095900,843719530,20700,20700,20800,20600,4304
|
|
20230914,095800,754473530,20700,20600,20750,20600,2439
|
|
20230914,095700,704086930,20550,20550,20750,20500,4731
|
|
20230914,095600,606417580,20550,20550,20650,20450,2142
|
|
20230914,095500,562479230,20600,20450,20750,20250,6637
|
|
20230914,095400,425913580,20400,20150,20600,20150,10645
|
|
20230914,095300,208740280,20100,20100,20100,20050,254
|
|
20230914,095200,203638230,20150,20200,20200,20150,968
|
|
20230914,095100,184100280,20200,20150,20200,20150,613
|
|
20230914,095000,171735930,20150,20150,20150,20100,178
|
|
20230914,094900,168150080,20150,20000,20150,20000,1152
|
|
20230914,094800,145031980,20000,19970,20000,19970,473
|
|
20230914,094700,135583350,19970,19980,19980,19970,2
|
|
20230914,094600,135543400,19990,19990,19990,19990,1
|
|
20230914,094500,135523410,19990,19990,19990,19990,10
|
|
20230914,094400,135323510,19990,19990,19990,19990,2
|
|
20230914,094300,135283530,19990,19990,19990,19950,93
|
|
20230914,094200,133428100,19990,20050,20050,19950,407
|
|
20230914,094100,125298420,19990,20050,20050,19990,31
|
|
20230914,094000,124678670,20050,20000,20050,19990,306
|
|
20230914,093900,118558590,20000,19990,20000,19990,131
|
|
20230914,093800,115938890,20000,20000,20050,19950,335
|
|
20230914,093700,109243890,20050,20050,20050,20050,0
|
|
20230914,093600,109243890,20050,20050,20050,20050,96
|
|
20230914,093500,107319090,20050,20050,20050,20050,0
|
|
20230914,093400,107319090,20050,20050,20050,20050,1
|
|
20230914,093300,107299040,20000,19990,20050,19990,10
|
|
20230914,093200,107099030,20050,20000,20050,20000,146
|
|
20230914,093100,104178980,20000,20000,20000,20000,0
|
|
20230914,093000,104178980,20000,20000,20000,20000,302
|
|
20230914,092900,98138980,20000,20000,20000,20000,1
|
|
20230914,092800,98118980,20000,20000,20000,20000,1
|
|
20230914,092700,98098980,20000,20000,20000,20000,5
|
|
20230914,092600,97998980,20000,20000,20000,20000,0
|
|
20230914,092500,97998980,20000,20000,20000,20000,0
|
|
20230914,092400,97998980,20000,20050,20050,20000,115
|
|
20230914,092300,95697680,20100,20100,20100,20100,0
|
|
20230914,092200,95697680,20100,20100,20100,20100,0
|
|
20230914,092100,95697680,20100,20050,20100,20050,57
|
|
20230914,092000,94554580,20050,20050,20050,20050,1
|
|
20230914,091900,94534530,20000,20000,20000,20000,10
|
|
20230914,091800,94334530,20050,20000,20050,20000,18
|
|
20230914,091700,93974480,19980,20000,20000,19980,200
|
|
20230914,091600,89977800,20050,20100,20100,20050,57
|
|
20230914,091500,88834850,20050,20050,20050,20050,208
|
|
20230914,091400,84664450,20050,20050,20050,20050,1
|
|
20230914,091300,84644400,20000,19980,20000,19980,485
|
|
20230914,091200,74950370,19980,19980,19980,19980,1
|
|
20230914,091100,74930390,19980,19980,19980,19980,0
|
|
20230914,091000,74930390,19980,19980,19980,19980,1
|
|
20230914,090900,74910410,19980,19960,19980,19960,2
|
|
20230914,090800,74870470,19940,19940,19990,19930,162
|
|
20230914,090700,71641210,20000,19900,20000,19890,445
|
|
20230914,090600,62771500,19940,19940,19940,19890,197
|
|
20230914,090500,58851940,19940,19950,19950,19940,47
|
|
20230914,090400,57914490,20000,19990,20000,19990,793
|
|
20230914,090300,42060580,19990,20000,20000,19940,505
|
|
20230914,090200,31971850,19980,19980,19980,19980,0
|
|
20230914,090100,31971850,19980,19980,19990,19820,495
|
|
20230914,090000,22084020,19910,19810,19910,19810,588
|