641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,193800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,193700,2027409950,30000,30000,30000,30000,0
|
|
20230914,193600,2027409950,30000,30000,30000,30000,0
|
|
20230914,193500,2027409950,30000,30000,30000,30000,0
|
|
20230914,193400,2027409950,30000,30000,30000,30000,0
|
|
20230914,193300,2027409950,30000,30000,30000,30000,0
|
|
20230914,193200,2027409950,30000,30000,30000,30000,0
|
|
20230914,193100,2027409950,30000,30000,30000,30000,0
|
|
20230914,193000,2027409950,30000,30000,30000,30000,0
|
|
20230914,192900,2027409950,30000,30000,30000,30000,0
|
|
20230914,192800,2027409950,30000,30000,30000,30000,0
|
|
20230914,192700,2027409950,30000,30000,30000,30000,0
|
|
20230914,192600,2027409950,30000,30000,30000,30000,0
|
|
20230914,192500,2027409950,30000,30000,30000,30000,0
|
|
20230914,192400,2027409950,30000,30000,30000,30000,0
|
|
20230914,192300,2027409950,30000,30000,30000,30000,0
|
|
20230914,192200,2027409950,30000,30000,30000,30000,0
|
|
20230914,192100,2027409950,30000,30000,30000,30000,0
|
|
20230914,192000,2027409950,30000,30000,30000,30000,0
|
|
20230914,191900,2027409950,30000,30000,30000,30000,0
|
|
20230914,191800,2027409950,30000,30000,30000,30000,0
|
|
20230914,191700,2027409950,30000,30000,30000,30000,0
|
|
20230914,191600,2027409950,30000,30000,30000,30000,0
|
|
20230914,191500,2027409950,30000,30000,30000,30000,0
|
|
20230914,191400,2027409950,30000,30000,30000,30000,0
|
|
20230914,191300,2027409950,30000,30000,30000,30000,0
|
|
20230914,191200,2027409950,30000,30000,30000,30000,0
|
|
20230914,191100,2027409950,30000,30000,30000,30000,0
|
|
20230914,191000,2027409950,30000,30000,30000,30000,0
|
|
20230914,190900,2027409950,30000,30000,30000,30000,0
|
|
20230914,190800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,190700,2027409950,30000,30000,30000,30000,0
|
|
20230914,190600,2027409950,30000,30000,30000,30000,0
|
|
20230914,190500,2027409950,30000,30000,30000,30000,0
|
|
20230914,190400,2027409950,30000,30000,30000,30000,0
|
|
20230914,190300,2027409950,30000,30000,30000,30000,0
|
|
20230914,190200,2027409950,30000,30000,30000,30000,0
|
|
20230914,190100,2027409950,30000,30000,30000,30000,0
|
|
20230914,190000,2027409950,30000,30000,30000,30000,0
|
|
20230914,185900,2027409950,30000,30000,30000,30000,0
|
|
20230914,185800,2027409950,30000,30000,30000,30000,0
|
|
20230914,185700,2027409950,30000,30000,30000,30000,0
|
|
20230914,185600,2027409950,30000,30000,30000,30000,0
|
|
20230914,185500,2027409950,30000,30000,30000,30000,0
|
|
20230914,185400,2027409950,30000,30000,30000,30000,0
|
|
20230914,185300,2027409950,30000,30000,30000,30000,0
|
|
20230914,185200,2027409950,30000,30000,30000,30000,0
|
|
20230914,185100,2027409950,30000,30000,30000,30000,0
|
|
20230914,185000,2027409950,30000,30000,30000,30000,0
|
|
20230914,184900,2027409950,30000,30000,30000,30000,0
|
|
20230914,184800,2027409950,30000,30000,30000,30000,0
|
|
20230914,184700,2027409950,30000,30000,30000,30000,0
|
|
20230914,184600,2027409950,30000,30000,30000,30000,0
|
|
20230914,184500,2027409950,30000,30000,30000,30000,0
|
|
20230914,184400,2027409950,30000,30000,30000,30000,0
|
|
20230914,184300,2027409950,30000,30000,30000,30000,0
|
|
20230914,184200,2027409950,30000,30000,30000,30000,0
|
|
20230914,184100,2027409950,30000,30000,30000,30000,0
|
|
20230914,184000,2027409950,30000,30000,30000,30000,0
|
|
20230914,183900,2027409950,30000,30000,30000,30000,0
|
|
20230914,183800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,183700,2027409950,30000,30000,30000,30000,0
|
|
20230914,183600,2027409950,30000,30000,30000,30000,0
|
|
20230914,183500,2027409950,30000,30000,30000,30000,0
|
|
20230914,183400,2027409950,30000,30000,30000,30000,0
|
|
20230914,183300,2027409950,30000,30000,30000,30000,0
|
|
20230914,183200,2027409950,30000,30000,30000,30000,0
|
|
20230914,183100,2027409950,30000,30000,30000,30000,0
|
|
20230914,183000,2027409950,30000,30000,30000,30000,0
|
|
20230914,182900,2027409950,30000,30000,30000,30000,0
|
|
20230914,182800,2027409950,30000,30000,30000,30000,0
|
|
20230914,182700,2027409950,30000,30000,30000,30000,0
|
|
20230914,182600,2027409950,30000,30000,30000,30000,0
|
|
20230914,182500,2027409950,30000,30000,30000,30000,0
|
|
20230914,182400,2027409950,30000,30000,30000,30000,0
|
|
20230914,182300,2027409950,30000,30000,30000,30000,0
|
|
20230914,182200,2027409950,30000,30000,30000,30000,0
|
|
20230914,182100,2027409950,30000,30000,30000,30000,0
|
|
20230914,182000,2027409950,30000,30000,30000,30000,0
|
|
20230914,181900,2027409950,30000,30000,30000,30000,0
|
|
20230914,181800,2027409950,30000,30000,30000,30000,0
|
|
20230914,181700,2027409950,30000,30000,30000,30000,0
|
|
20230914,181600,2027409950,30000,30000,30000,30000,0
|
|
20230914,181500,2027409950,30000,30000,30000,30000,0
|
|
20230914,181400,2027409950,30000,30000,30000,30000,0
|
|
20230914,181300,2027409950,30000,30000,30000,30000,0
|
|
20230914,181200,2027409950,30000,30000,30000,30000,0
|
|
20230914,181100,2027409950,30000,30000,30000,30000,0
|
|
20230914,181000,2027409950,30000,30000,30000,30000,0
|
|
20230914,180900,2027409950,30000,30000,30000,30000,0
|
|
20230914,180800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,180700,2027409950,30000,30000,30000,30000,0
|
|
20230914,180600,2027409950,30000,30000,30000,30000,0
|
|
20230914,180500,2027409950,30000,30000,30000,30000,0
|
|
20230914,180400,2027409950,30000,30000,30000,30000,0
|
|
20230914,180300,2027409950,30000,30000,30000,30000,0
|
|
20230914,180200,2027409950,30000,30000,30000,30000,0
|
|
20230914,180100,2027409950,30000,30000,30000,30000,0
|
|
20230914,180000,2027409950,30000,30000,30000,30000,0
|
|
20230914,175900,2027409950,30000,30000,30000,30000,0
|
|
20230914,175800,2027409950,30000,30000,30000,30000,0
|
|
20230914,175700,2027409950,30000,30000,30000,30000,0
|
|
20230914,175600,2027409950,30000,30000,30000,30000,0
|
|
20230914,175500,2027409950,30000,30000,30000,30000,0
|
|
20230914,175400,2027409950,30000,30000,30000,30000,0
|
|
20230914,175300,2027409950,30000,30000,30000,30000,0
|
|
20230914,175200,2027409950,30000,30000,30000,30000,0
|
|
20230914,175100,2027409950,30000,30000,30000,30000,0
|
|
20230914,175000,2027409950,30000,30000,30000,30000,0
|
|
20230914,174900,2027409950,30000,30000,30000,30000,0
|
|
20230914,174800,2027409950,30000,30000,30000,30000,0
|
|
20230914,174700,2027409950,30000,30000,30000,30000,0
|
|
20230914,174600,2027409950,30000,30000,30000,30000,0
|
|
20230914,174500,2027409950,30000,30000,30000,30000,0
|
|
20230914,174400,2027409950,30000,30000,30000,30000,0
|
|
20230914,174300,2027409950,30000,30000,30000,30000,0
|
|
20230914,174200,2027409950,30000,30000,30000,30000,0
|
|
20230914,174100,2027409950,30000,30000,30000,30000,0
|
|
20230914,174000,2027409950,30000,30000,30000,30000,0
|
|
20230914,173900,2027409950,30000,30000,30000,30000,0
|
|
20230914,173800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,173700,2027409950,30000,30000,30000,30000,0
|
|
20230914,173600,2027409950,30000,30000,30000,30000,0
|
|
20230914,173500,2027409950,30000,30000,30000,30000,0
|
|
20230914,173400,2027409950,30000,30000,30000,30000,0
|
|
20230914,173300,2027409950,30000,30000,30000,30000,0
|
|
20230914,173200,2027409950,30000,30000,30000,30000,0
|
|
20230914,173100,2027409950,30000,30000,30000,30000,0
|
|
20230914,173000,2027409950,30000,30000,30000,30000,0
|
|
20230914,172900,2027409950,30000,30000,30000,30000,0
|
|
20230914,172800,2027409950,30000,30000,30000,30000,0
|
|
20230914,172700,2027409950,30000,30000,30000,30000,0
|
|
20230914,172600,2027409950,30000,30000,30000,30000,0
|
|
20230914,172500,2027409950,30000,30000,30000,30000,0
|
|
20230914,172400,2027409950,30000,30000,30000,30000,0
|
|
20230914,172300,2027409950,30000,30000,30000,30000,0
|
|
20230914,172200,2027409950,30000,30000,30000,30000,0
|
|
20230914,172100,2027409950,30000,30000,30000,30000,0
|
|
20230914,172000,2027409950,30000,30000,30000,30000,0
|
|
20230914,171900,2027409950,30000,30000,30000,30000,0
|
|
20230914,171800,2027409950,30000,30000,30000,30000,0
|
|
20230914,171700,2027409950,30000,30000,30000,30000,0
|
|
20230914,171600,2027409950,30000,30000,30000,30000,0
|
|
20230914,171500,2027409950,30000,30000,30000,30000,0
|
|
20230914,171400,2027409950,30000,30000,30000,30000,0
|
|
20230914,171300,2027409950,30000,30000,30000,30000,0
|
|
20230914,171200,2027409950,30000,30000,30000,30000,0
|
|
20230914,171100,2027409950,30000,30000,30000,30000,0
|
|
20230914,171000,2027409950,30000,30000,30000,30000,0
|
|
20230914,170900,2027409950,30000,30000,30000,30000,0
|
|
20230914,170800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,170700,2027409950,30000,30000,30000,30000,0
|
|
20230914,170600,2027409950,30000,30000,30000,30000,0
|
|
20230914,170500,2027409950,30000,30000,30000,30000,0
|
|
20230914,170400,2027409950,30000,30000,30000,30000,0
|
|
20230914,170300,2027409950,30000,30000,30000,30000,0
|
|
20230914,170200,2027409950,30000,30000,30000,30000,0
|
|
20230914,170100,2027409950,30000,30000,30000,30000,0
|
|
20230914,170000,2027409950,30000,30000,30000,30000,0
|
|
20230914,165900,2027409950,30000,30000,30000,30000,0
|
|
20230914,165800,2027409950,30000,30000,30000,30000,0
|
|
20230914,165700,2027409950,30000,30000,30000,30000,0
|
|
20230914,165600,2027409950,30000,30000,30000,30000,0
|
|
20230914,165500,2027409950,30000,30000,30000,30000,0
|
|
20230914,165400,2027409950,30000,30000,30000,30000,0
|
|
20230914,165300,2027409950,30000,30000,30000,30000,0
|
|
20230914,165200,2027409950,30000,30000,30000,30000,0
|
|
20230914,165100,2027409950,30000,30000,30000,30000,0
|
|
20230914,165000,2027409950,30000,30000,30000,30000,0
|
|
20230914,164900,2027409950,30000,30000,30000,30000,0
|
|
20230914,164800,2027409950,30000,30000,30000,30000,0
|
|
20230914,164700,2027409950,30000,30000,30000,30000,0
|
|
20230914,164600,2027409950,30000,30000,30000,30000,0
|
|
20230914,164500,2027409950,30000,30000,30000,30000,0
|
|
20230914,164400,2027409950,30000,30000,30000,30000,0
|
|
20230914,164300,2027409950,30000,30000,30000,30000,0
|
|
20230914,164200,2027409950,30000,30000,30000,30000,0
|
|
20230914,164100,2027409950,30000,30000,30000,30000,0
|
|
20230914,164000,2027409950,30000,30000,30000,30000,0
|
|
20230914,163900,2027409950,30000,30000,30000,30000,0
|
|
20230914,163800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,163700,2027409950,30000,30000,30000,30000,0
|
|
20230914,163600,2027409950,30000,30000,30000,30000,0
|
|
20230914,163500,2027409950,30000,30000,30000,30000,0
|
|
20230914,163400,2027409950,30000,30000,30000,30000,0
|
|
20230914,163300,2027409950,30000,30000,30000,30000,0
|
|
20230914,163200,2027409950,30000,30000,30000,30000,0
|
|
20230914,163100,2027409950,30000,30000,30000,30000,0
|
|
20230914,163000,2027409950,30000,30000,30000,30000,0
|
|
20230914,162900,2027409950,30000,30000,30000,30000,0
|
|
20230914,162800,2027409950,30000,30000,30000,30000,0
|
|
20230914,162700,2027409950,30000,30000,30000,30000,0
|
|
20230914,162600,2027409950,30000,30000,30000,30000,0
|
|
20230914,162500,2027409950,30000,30000,30000,30000,0
|
|
20230914,162400,2027409950,30000,30000,30000,30000,0
|
|
20230914,162300,2027409950,30000,30000,30000,30000,0
|
|
20230914,162200,2027409950,30000,30000,30000,30000,0
|
|
20230914,162100,2027409950,30000,30000,30000,30000,0
|
|
20230914,162000,2027409950,30000,30000,30000,30000,0
|
|
20230914,161900,2027409950,30000,30000,30000,30000,0
|
|
20230914,161800,2027409950,30000,30000,30000,30000,0
|
|
20230914,161700,2027409950,30000,30000,30000,30000,0
|
|
20230914,161600,2027409950,30000,30000,30000,30000,0
|
|
20230914,161500,2027409950,30000,30000,30000,30000,0
|
|
20230914,161400,2027409950,30000,30000,30000,30000,0
|
|
20230914,161300,2027409950,30000,30000,30000,30000,0
|
|
20230914,161200,2027409950,30000,30000,30000,30000,0
|
|
20230914,161100,2027409950,30000,30000,30000,30000,0
|
|
20230914,161000,2027409950,30000,30000,30000,30000,0
|
|
20230914,160900,2027409950,30000,30000,30000,30000,0
|
|
20230914,160800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,160700,2027409950,30000,30000,30000,30000,0
|
|
20230914,160600,2027409950,30000,30000,30000,30000,0
|
|
20230914,160500,2027409950,30000,30000,30000,30000,0
|
|
20230914,160400,2027409950,30000,30000,30000,30000,0
|
|
20230914,160300,2027409950,30000,30000,30000,30000,0
|
|
20230914,160200,2027409950,30000,30000,30000,30000,0
|
|
20230914,160100,2027409950,30000,30000,30000,30000,0
|
|
20230914,160000,2027409950,30000,30000,30000,30000,0
|
|
20230914,155900,2027409950,30000,30000,30000,30000,0
|
|
20230914,155800,2027409950,30000,30000,30000,30000,0
|
|
20230914,155700,2027409950,30000,30000,30000,30000,0
|
|
20230914,155600,2027409950,30000,30000,30000,30000,0
|
|
20230914,155500,2027409950,30000,30000,30000,30000,0
|
|
20230914,155400,2027409950,30000,30000,30000,30000,0
|
|
20230914,155300,2027409950,30000,30000,30000,30000,0
|
|
20230914,155200,2027409950,30000,30000,30000,30000,0
|
|
20230914,155100,2027409950,30000,30000,30000,30000,0
|
|
20230914,155000,2027409950,30000,30000,30000,30000,0
|
|
20230914,154900,2027409950,30000,30000,30000,30000,0
|
|
20230914,154800,2027409950,30000,30000,30000,30000,0
|
|
20230914,154700,2027409950,30000,30000,30000,30000,0
|
|
20230914,154600,2027409950,30000,30000,30000,30000,0
|
|
20230914,154500,2027409950,30000,30000,30000,30000,0
|
|
20230914,154400,2027409950,30000,30000,30000,30000,0
|
|
20230914,154300,2027409950,30000,30000,30000,30000,0
|
|
20230914,154200,2027409950,30000,30000,30000,30000,0
|
|
20230914,154100,2027409950,30000,30000,30000,30000,0
|
|
20230914,154000,2027409950,30000,30000,30000,30000,0
|
|
20230914,153900,2027409950,30000,30000,30000,30000,0
|
|
20230914,153800,2027409950,30000,30000,30000,30000,26111
|
|
20230914,153700,2027409950,30000,30000,30000,30000,0
|
|
20230914,153600,2027409950,30000,30000,30000,30000,0
|
|
20230914,153500,2027409950,30000,30000,30000,30000,0
|
|
20230914,153400,2027409950,30000,30000,30000,30000,0
|
|
20230914,153300,2027409950,30000,30000,30000,30000,0
|
|
20230914,153200,2027409950,30000,30000,30000,30000,26111
|
|
20230914,153100,1244079950,28050,28050,28050,28050,0
|
|
20230914,153000,1244079950,28050,28050,28050,28050,0
|
|
20230914,152900,1244079950,28050,28050,28050,28050,0
|
|
20230914,152800,1244079950,28050,28050,28050,28050,0
|
|
20230914,152700,1244079950,28050,28050,28050,28050,0
|
|
20230914,152600,1244079950,28050,28050,28050,28050,0
|
|
20230914,152500,1244079950,28050,28050,28050,28050,0
|
|
20230914,152400,1244079950,28050,28050,28050,28050,0
|
|
20230914,152300,1244079950,28050,28050,28050,28050,0
|
|
20230914,152200,1244079950,28050,28050,28050,28050,0
|
|
20230914,152100,1244079950,28050,28050,28050,28050,0
|
|
20230914,152000,1244079950,28050,28050,28050,28050,0
|
|
20230914,151900,1244079950,28050,28050,28050,28050,434
|
|
20230914,151800,1231906250,28000,27950,28050,27950,36
|
|
20230914,151700,1230899100,28050,28000,28050,28000,309
|
|
20230914,151600,1222243000,27950,27950,27950,27950,0
|
|
20230914,151500,1222243000,27950,27950,27950,27950,460
|
|
20230914,151400,1209386000,28000,28000,28000,28000,0
|
|
20230914,151300,1209386000,28000,28000,28000,28000,30
|
|
20230914,151200,1208546000,28000,28000,28000,28000,120
|
|
20230914,151100,1205186000,28050,28050,28050,28050,0
|
|
20230914,151000,1205186000,28050,28000,28050,28000,66
|
|
20230914,150900,1203334750,27900,28000,28000,27900,300
|
|
20230914,150800,1194947000,28050,28000,28050,28000,4
|
|
20230914,150700,1194834850,28050,28050,28050,28050,10
|
|
20230914,150600,1194554350,28050,28050,28050,28050,382
|
|
20230914,150500,1183839250,28050,28100,28100,28050,675
|
|
20230914,150400,1164872250,28100,28100,28100,28100,10
|
|
20230914,150300,1164591250,28100,28100,28100,28100,18
|
|
20230914,150200,1164085450,28100,28100,28100,28100,10
|
|
20230914,150100,1163804450,28100,28100,28100,28100,20
|
|
20230914,150000,1163242450,28100,28100,28100,28100,0
|
|
20230914,145900,1163242450,28100,28100,28100,28100,0
|
|
20230914,145800,1163242450,28100,28100,28100,28100,0
|
|
20230914,145700,1163242450,28100,28100,28100,28100,0
|
|
20230914,145600,1163242450,28100,28100,28100,28100,234
|
|
20230914,145500,1156667050,28050,28050,28050,28050,0
|
|
20230914,145400,1156667050,28050,28050,28050,28050,103
|
|
20230914,145300,1153777900,28100,28100,28100,28100,0
|
|
20230914,145200,1153777900,28100,28100,28100,28100,11
|
|
20230914,145100,1153468800,28050,28050,28050,28050,25
|
|
20230914,145000,1152767550,28100,28100,28100,28100,0
|
|
20230914,144900,1152767550,28100,28100,28100,28100,611
|
|
20230914,144800,1135598450,28150,28150,28150,28150,2
|
|
20230914,144700,1135542150,28100,28100,28100,28100,202
|
|
20230914,144600,1129865950,28100,28100,28100,28100,0
|
|
20230914,144500,1129865950,28100,28100,28100,28100,4
|
|
20230914,144400,1129753550,28050,28100,28100,28050,41
|
|
20230914,144300,1128601950,28100,28100,28100,28100,2
|
|
20230914,144200,1128545750,28100,28100,28100,28100,0
|
|
20230914,144100,1128545750,28100,28000,28100,28000,235
|
|
20230914,144000,1121965650,28050,28000,28050,28000,446
|
|
20230914,143900,1109466100,27950,27950,27950,27950,32
|
|
20230914,143800,1108571700,27950,27950,27950,27950,0
|
|
20230914,143700,1108571700,27950,27950,27950,27950,0
|
|
20230914,143600,1108571700,27950,27950,27950,27950,7
|
|
20230914,143500,1108376050,27950,27950,27950,27950,0
|
|
20230914,143400,1108376050,27950,27950,27950,27950,1
|
|
20230914,143300,1108348100,27900,27900,27900,27900,1
|
|
20230914,143200,1108320200,27900,27900,27900,27900,0
|
|
20230914,143100,1108320200,27900,27950,27950,27900,61
|
|
20230914,143000,1106618250,27900,27900,27900,27900,0
|
|
20230914,142900,1106618250,27900,27900,27900,27900,0
|
|
20230914,142800,1106618250,27900,27900,27900,27900,200
|
|
20230914,142700,1101038250,27900,27900,27900,27900,0
|
|
20230914,142600,1101038250,27900,27900,27900,27900,0
|
|
20230914,142500,1101038250,27900,27900,27900,27900,1868
|
|
20230914,142400,1048921050,27850,27850,27850,27850,0
|
|
20230914,142300,1048921050,27850,27850,27850,27850,227
|
|
20230914,142200,1042599100,27850,27950,27950,27850,498
|
|
20230914,142100,1028720450,27900,27900,27950,27900,108
|
|
20230914,142000,1025707050,27950,27950,27950,27900,222
|
|
20230914,141900,1019503050,28000,28000,28000,28000,0
|
|
20230914,141800,1019503050,28000,28000,28000,28000,36
|
|
20230914,141700,1018495050,28000,28000,28000,28000,2
|
|
20230914,141600,1018439050,28000,28000,28000,28000,10
|
|
20230914,141500,1018159050,28000,28000,28000,28000,0
|
|
20230914,141400,1018159050,28000,28000,28000,28000,0
|
|
20230914,141300,1018159050,28000,28000,28000,28000,7
|
|
20230914,141200,1017963050,28000,28000,28000,28000,5
|
|
20230914,141100,1017823050,28000,28000,28000,28000,0
|
|
20230914,141000,1017823050,28000,27950,28000,27950,20
|
|
20230914,140900,1017263550,28000,28000,28000,28000,1
|
|
20230914,140800,1017235550,27950,27950,27950,27950,42
|
|
20230914,140700,1016061650,28000,28000,28000,28000,0
|
|
20230914,140600,1016061650,28000,28000,28000,28000,16
|
|
20230914,140500,1015613650,28000,28000,28000,28000,0
|
|
20230914,140400,1015613650,28000,28000,28000,28000,0
|
|
20230914,140300,1015613650,28000,28000,28000,28000,5
|
|
20230914,140200,1015473650,28000,28000,28000,28000,1
|
|
20230914,140100,1015445650,28000,28000,28000,28000,11
|
|
20230914,140000,1015137650,28000,28000,28000,28000,38
|
|
20230914,135900,1014073650,28000,28000,28000,28000,0
|
|
20230914,135800,1014073650,28000,28000,28000,28000,212
|
|
20230914,135700,1008137650,28000,28000,28000,28000,25
|
|
20230914,135600,1007437650,28000,28000,28000,27950,577
|
|
20230914,135500,991287650,28050,28050,28050,28050,1005
|
|
20230914,135400,963097400,28050,28050,28050,28050,0
|
|
20230914,135300,963097400,28050,28050,28050,28050,98
|
|
20230914,135200,960348500,28100,28100,28100,28100,0
|
|
20230914,135100,960348500,28100,28100,28100,28100,10
|
|
20230914,135000,960067500,28100,28100,28100,28100,0
|
|
20230914,134900,960067500,28100,28100,28100,28100,2
|
|
20230914,134800,960011300,28100,28100,28100,28100,2
|
|
20230914,134700,959955100,28100,28100,28100,28100,2
|
|
20230914,134600,959898900,28100,28150,28150,28100,361
|
|
20230914,134500,949754350,28150,28150,28150,28150,4
|
|
20230914,134400,949641750,28150,28150,28150,28150,100
|
|
20230914,134300,946826750,28150,28150,28150,28150,0
|
|
20230914,134200,946826750,28150,28150,28150,28150,243
|
|
20230914,134100,939986300,28200,28200,28200,28200,0
|
|
20230914,134000,939986300,28200,28200,28200,28200,0
|
|
20230914,133900,939986300,28200,28200,28200,28200,1
|
|
20230914,133800,939958100,28200,28200,28200,28200,2
|
|
20230914,133700,939901700,28200,28200,28200,28200,1
|
|
20230914,133600,939873500,28200,28200,28200,28200,4
|
|
20230914,133500,939760700,28200,28150,28200,28150,360
|
|
20230914,133400,929614500,28200,28200,28200,28200,20
|
|
20230914,133300,929050500,28200,28200,28200,28200,0
|
|
20230914,133200,929050500,28200,28200,28200,28200,240
|
|
20230914,133100,922282500,28200,28200,28200,28200,1
|
|
20230914,133000,922254300,28200,28200,28200,28200,50
|
|
20230914,132900,920844300,28200,28200,28200,28200,100
|
|
20230914,132800,918024300,28200,28200,28200,28200,0
|
|
20230914,132700,918024300,28200,28200,28200,28200,0
|
|
20230914,132600,918024300,28200,28200,28200,28200,0
|
|
20230914,132500,918024300,28200,28200,28200,28200,0
|
|
20230914,132400,918024300,28200,28200,28200,28200,200
|
|
20230914,132300,912384300,28200,28200,28200,28200,50
|
|
20230914,132200,910974300,28150,28150,28150,28150,100
|
|
20230914,132100,908159300,28150,28150,28150,28150,0
|
|
20230914,132000,908159300,28150,28150,28150,28150,0
|
|
20230914,131900,908159300,28150,28150,28150,28150,0
|
|
20230914,131800,908159300,28150,28150,28150,28150,15
|
|
20230914,131700,907737050,28150,28150,28150,28150,0
|
|
20230914,131600,907737050,28150,28150,28150,28150,10
|
|
20230914,131500,907455550,28150,28150,28150,28150,2
|
|
20230914,131400,907399250,28150,28150,28150,28150,0
|
|
20230914,131300,907399250,28150,28150,28150,28150,0
|
|
20230914,131200,907399250,28150,28150,28150,28150,113
|
|
20230914,131100,904218300,28100,28100,28100,28100,0
|
|
20230914,131000,904218300,28100,28100,28100,28100,4
|
|
20230914,130900,904105900,28100,28100,28100,28100,0
|
|
20230914,130800,904105900,28100,28100,28100,28100,10
|
|
20230914,130700,903824900,28100,28100,28100,28100,7
|
|
20230914,130600,903628200,28150,28150,28150,28150,8
|
|
20230914,130500,903403000,28100,28100,28100,28100,0
|
|
20230914,130400,903403000,28100,28100,28100,28100,0
|
|
20230914,130300,903403000,28100,28100,28100,28100,0
|
|
20230914,130200,903403000,28100,28100,28100,28100,4
|
|
20230914,130100,903290600,28150,28150,28150,28150,0
|
|
20230914,130000,903290600,28150,28150,28150,28150,1
|
|
20230914,125900,903262450,28100,28100,28100,28100,0
|
|
20230914,125800,903262450,28100,28100,28100,28100,0
|
|
20230914,125700,903262450,28100,28100,28100,28100,0
|
|
20230914,125600,903262450,28100,28100,28100,28100,0
|
|
20230914,125500,903262450,28100,28100,28100,28100,0
|
|
20230914,125400,903262450,28100,28150,28150,28100,299
|
|
20230914,125300,894845900,28200,28200,28200,28200,84
|
|
20230914,125200,892477100,28200,28200,28200,28200,1
|
|
20230914,125100,892448900,28200,28200,28200,28200,0
|
|
20230914,125000,892448900,28200,28200,28200,28200,0
|
|
20230914,124900,892448900,28200,28200,28200,28200,0
|
|
20230914,124800,892448900,28200,28200,28200,28200,0
|
|
20230914,124700,892448900,28200,28200,28200,28200,309
|
|
20230914,124600,883735100,28200,28200,28200,28200,0
|
|
20230914,124500,883735100,28200,28200,28200,28200,10
|
|
20230914,124400,883453100,28200,28200,28200,28200,17
|
|
20230914,124300,882973700,28200,28200,28200,28200,25
|
|
20230914,124200,882268700,28200,28200,28200,28200,845
|
|
20230914,124100,858439700,28200,28200,28200,28200,0
|
|
20230914,124000,858439700,28200,28200,28200,28200,0
|
|
20230914,123900,858439700,28200,28200,28200,28200,355
|
|
20230914,123800,848428700,28200,28200,28200,28200,105
|
|
20230914,123700,845467700,28200,28200,28200,28200,6
|
|
20230914,123600,845298500,28150,28150,28150,28150,0
|
|
20230914,123500,845298500,28150,28150,28150,28150,1
|
|
20230914,123400,845270350,28200,28200,28200,28200,0
|
|
20230914,123300,845270350,28200,28200,28200,28200,0
|
|
20230914,123200,845270350,28200,28200,28200,28200,0
|
|
20230914,123100,845270350,28200,28200,28200,28200,11
|
|
20230914,123000,844960150,28200,28200,28200,28200,1
|
|
20230914,122900,844931950,28200,28200,28200,28200,200
|
|
20230914,122800,839291950,28200,28200,28200,28200,10
|
|
20230914,122700,839009950,28200,28200,28200,28200,129
|
|
20230914,122600,835372150,28200,28200,28200,28200,264
|
|
20230914,122500,827927350,28200,28200,28200,28200,65
|
|
20230914,122400,826094350,28150,28150,28150,28150,2
|
|
20230914,122300,826038050,28150,28150,28150,28150,0
|
|
20230914,122200,826038050,28150,28150,28150,28150,0
|
|
20230914,122100,826038050,28150,28150,28150,28150,28
|
|
20230914,122000,825249850,28150,28150,28150,28150,12
|
|
20230914,121900,824912050,28200,28200,28200,28200,1
|
|
20230914,121800,824883850,28150,28150,28150,28150,200
|
|
20230914,121700,819253850,28150,28150,28150,28150,0
|
|
20230914,121600,819253850,28150,28150,28150,28150,14
|
|
20230914,121500,818859750,28150,28100,28150,28100,2656
|
|
20230914,121400,744223300,28100,28100,28100,28100,5
|
|
20230914,121300,744082800,28100,28100,28100,28100,2
|
|
20230914,121200,744026600,28100,28100,28100,28100,0
|
|
20230914,121100,744026600,28100,28100,28100,28100,0
|
|
20230914,121000,744026600,28100,28100,28100,28100,1
|
|
20230914,120900,743998500,28100,28100,28100,28100,0
|
|
20230914,120800,743998500,28100,28050,28100,28050,123
|
|
20230914,120700,740543350,28050,28050,28050,28050,0
|
|
20230914,120600,740543350,28050,28050,28050,28050,0
|
|
20230914,120500,740543350,28050,28050,28050,28050,50
|
|
20230914,120400,739140850,28100,28100,28100,28100,0
|
|
20230914,120300,739140850,28100,28100,28100,28100,1
|
|
20230914,120200,739112750,28100,28100,28100,28100,0
|
|
20230914,120100,739112750,28100,28100,28100,28100,0
|
|
20230914,120000,739112750,28100,28100,28100,28100,0
|
|
20230914,115900,739112750,28100,28100,28100,28100,0
|
|
20230914,115800,739112750,28100,28100,28100,28100,98
|
|
20230914,115700,736358950,28050,28050,28050,28050,10
|
|
20230914,115600,736078450,28050,28050,28050,28050,0
|
|
20230914,115500,736078450,28050,28050,28050,28050,50
|
|
20230914,115400,734675950,28050,28050,28050,28050,40
|
|
20230914,115300,733553950,28050,28050,28050,28050,45
|
|
20230914,115200,732291700,28100,28100,28100,28100,0
|
|
20230914,115100,732291700,28100,28100,28100,28100,0
|
|
20230914,115000,732291700,28100,28100,28100,28100,0
|
|
20230914,114900,732291700,28100,28100,28100,28100,0
|
|
20230914,114800,732291700,28100,28100,28100,28100,0
|
|
20230914,114700,732291700,28100,28100,28100,28100,0
|
|
20230914,114600,732291700,28100,28100,28100,28100,3
|
|
20230914,114500,732207400,28100,28100,28100,28100,0
|
|
20230914,114400,732207400,28100,28100,28100,28100,0
|
|
20230914,114300,732207400,28100,28100,28100,28100,44
|
|
20230914,114200,730971000,28100,28100,28100,28100,1
|
|
20230914,114100,730942900,28050,28050,28100,28050,148
|
|
20230914,114000,726784500,28050,28050,28050,28050,110
|
|
20230914,113900,723699000,28050,28050,28050,28050,3
|
|
20230914,113800,723614850,28100,28100,28100,28100,12
|
|
20230914,113700,723277650,28100,28100,28100,28100,18
|
|
20230914,113600,722771850,28100,28100,28100,28100,5
|
|
20230914,113500,722631350,28100,28100,28100,28100,1
|
|
20230914,113400,722603250,28050,28050,28050,28050,0
|
|
20230914,113300,722603250,28050,28050,28050,28050,10
|
|
20230914,113200,722322750,28050,28050,28050,28050,1
|
|
20230914,113100,722294700,28050,28050,28050,28050,5
|
|
20230914,113000,722154450,28050,28050,28050,28050,0
|
|
20230914,112900,722154450,28050,28050,28050,28050,0
|
|
20230914,112800,722154450,28050,28050,28050,28050,0
|
|
20230914,112700,722154450,28050,28050,28050,28050,0
|
|
20230914,112600,722154450,28050,28100,28100,28050,24
|
|
20230914,112500,721480450,28100,28100,28100,28100,0
|
|
20230914,112400,721480450,28100,28100,28100,28100,0
|
|
20230914,112300,721480450,28100,28100,28100,28100,0
|
|
20230914,112200,721480450,28100,28100,28100,28100,5
|
|
20230914,112100,721339950,28100,28100,28100,28100,30
|
|
20230914,112000,720496950,28100,28100,28100,28100,0
|
|
20230914,111900,720496950,28100,28100,28100,28100,0
|
|
20230914,111800,720496950,28100,28050,28100,28050,3
|
|
20230914,111700,720412700,28050,28050,28050,28050,0
|
|
20230914,111600,720412700,28050,28050,28050,28050,0
|
|
20230914,111500,720412700,28050,28050,28050,28050,0
|
|
20230914,111400,720412700,28050,28050,28050,28050,25
|
|
20230914,111300,719711450,28050,28050,28050,28050,50
|
|
20230914,111200,718308950,28050,28050,28050,28050,23
|
|
20230914,111100,717663800,28050,28050,28050,28050,29
|
|
20230914,111000,716850350,28050,28050,28050,28050,0
|
|
20230914,110900,716850350,28050,28100,28100,28050,23
|
|
20230914,110800,716204700,28100,28100,28100,28100,80
|
|
20230914,110700,713956700,28100,28100,28100,28100,0
|
|
20230914,110600,713956700,28100,28050,28100,28000,102
|
|
20230914,110500,711100100,28050,28100,28100,28050,91
|
|
20230914,110400,708547500,28050,28050,28050,28050,17
|
|
20230914,110300,708070650,28050,28050,28050,28050,0
|
|
20230914,110200,708070650,28050,28050,28050,28050,8
|
|
20230914,110100,707846250,28050,28050,28050,28050,53
|
|
20230914,110000,706359600,28100,28100,28100,28100,0
|
|
20230914,105900,706359600,28100,28050,28100,28050,284
|
|
20230914,105800,698393350,28050,28050,28050,28050,42
|
|
20230914,105700,697215250,28050,28050,28050,28050,272
|
|
20230914,105600,689585650,28050,28050,28100,28050,152
|
|
20230914,105500,685322000,28100,28100,28100,28100,0
|
|
20230914,105400,685322000,28100,28100,28100,28100,0
|
|
20230914,105300,685322000,28100,28100,28100,28100,1
|
|
20230914,105200,685293900,28100,28100,28100,28100,10
|
|
20230914,105100,685012900,28100,28100,28100,28100,1
|
|
20230914,105000,684984800,28050,28050,28050,28050,7
|
|
20230914,104900,684788450,28100,28100,28100,28100,0
|
|
20230914,104800,684788450,28100,28100,28100,28100,0
|
|
20230914,104700,684788450,28100,28100,28100,28100,0
|
|
20230914,104600,684788450,28100,28100,28100,28100,6
|
|
20230914,104500,684619850,28100,28050,28100,28050,2
|
|
20230914,104400,684563700,28100,28100,28100,28100,0
|
|
20230914,104300,684563700,28100,28100,28100,28100,55
|
|
20230914,104200,683018200,28050,28050,28050,28050,603
|
|
20230914,104100,666104050,28050,28000,28050,28000,313
|
|
20230914,104000,657340000,28000,28000,28000,28000,114
|
|
20230914,103900,654148000,28000,28000,28000,28000,258
|
|
20230914,103800,646924000,27900,27850,27900,27850,1447
|
|
20230914,103700,606557700,27850,27850,27850,27850,30
|
|
20230914,103600,605722200,27850,27850,27850,27850,180
|
|
20230914,103500,600709200,27900,27900,27900,27900,2
|
|
20230914,103400,600653400,27850,27900,27900,27850,31
|
|
20230914,103300,599790000,27850,27850,27850,27850,5
|
|
20230914,103200,599650750,27900,27850,27900,27850,2499
|
|
20230914,103100,529944150,27850,27800,27850,27800,92
|
|
20230914,103000,527386450,27800,27800,27800,27800,0
|
|
20230914,102900,527386450,27800,27800,27800,27800,30
|
|
20230914,102800,526552450,27850,27850,27850,27850,0
|
|
20230914,102700,526552450,27850,27850,27850,27850,154
|
|
20230914,102600,522263550,27850,27850,27850,27850,9
|
|
20230914,102500,522012900,27850,27900,27900,27850,201
|
|
20230914,102400,516405050,27900,27900,27900,27900,1
|
|
20230914,102300,516377150,27900,27900,27900,27900,0
|
|
20230914,102200,516377150,27900,27900,27900,27900,0
|
|
20230914,102100,516377150,27900,27900,27900,27900,0
|
|
20230914,102000,516377150,27900,27900,27900,27900,0
|
|
20230914,101900,516377150,27900,27900,27900,27900,50
|
|
20230914,101800,514982150,27800,27800,27800,27800,68
|
|
20230914,101700,513091750,27750,27850,27850,27750,50
|
|
20230914,101600,511701100,27700,27900,27900,27700,618
|
|
20230914,101500,494520400,27900,27900,27900,27900,3
|
|
20230914,101400,494436700,27900,27900,27900,27900,1
|
|
20230914,101300,494408800,27900,27900,27900,27900,1
|
|
20230914,101200,494380900,27850,27900,27900,27850,544
|
|
20230914,101100,479206950,27950,27950,27950,27950,0
|
|
20230914,101000,479206950,27950,28000,28000,27950,592
|
|
20230914,100900,462649750,28000,28000,28000,28000,10
|
|
20230914,100800,462369750,28000,28000,28000,27950,197
|
|
20230914,100700,456854950,28050,28100,28100,28050,134
|
|
20230914,100600,453091950,28200,28200,28200,28200,0
|
|
20230914,100500,453091950,28200,28200,28200,28200,16
|
|
20230914,100400,452640750,28200,28200,28200,28200,0
|
|
20230914,100300,452640750,28200,28150,28200,28150,440
|
|
20230914,100200,440252200,28150,28150,28150,28150,7
|
|
20230914,100100,440055150,28100,28100,28100,28100,38
|
|
20230914,100000,438987350,28100,28100,28100,28050,8
|
|
20230914,095900,438762600,28050,28050,28050,28050,269
|
|
20230914,095800,431217150,28000,28050,28050,28000,110
|
|
20230914,095700,428136650,28050,28050,28050,28050,137
|
|
20230914,095600,424293800,28050,28050,28050,28050,0
|
|
20230914,095500,424293800,28050,28050,28050,28050,0
|
|
20230914,095400,424293800,28050,28100,28100,28050,130
|
|
20230914,095300,420645800,28100,28100,28100,28100,0
|
|
20230914,095200,420645800,28100,28100,28100,28100,11
|
|
20230914,095100,420336700,28100,28050,28100,28000,60
|
|
20230914,095000,418654700,28050,28050,28050,28050,74
|
|
20230914,094900,416579000,28100,28150,28150,28100,475
|
|
20230914,094800,403209700,28100,28000,28100,28000,271
|
|
20230914,094700,395603600,28000,28000,28000,28000,0
|
|
20230914,094600,395603600,28000,28000,28000,28000,0
|
|
20230914,094500,395603600,28000,28000,28000,28000,0
|
|
20230914,094400,395603600,28000,28000,28000,28000,120
|
|
20230914,094300,392243600,28100,28100,28100,28100,0
|
|
20230914,094200,392243600,28100,28100,28100,28100,0
|
|
20230914,094100,392243600,28100,28100,28100,28100,0
|
|
20230914,094000,392243600,28100,28100,28100,28100,25
|
|
20230914,093900,391541100,28100,28000,28100,28000,26
|
|
20230914,093800,390811500,28000,28150,28150,28000,61
|
|
20230914,093700,389103350,28000,28000,28000,28000,104
|
|
20230914,093600,386191350,28150,28000,28150,28000,11
|
|
20230914,093500,385883200,28150,28100,28150,28100,54
|
|
20230914,093400,384365700,28100,28150,28150,28100,159
|
|
20230914,093300,379890350,28200,28200,28200,28200,100
|
|
20230914,093200,377070350,28200,28150,28200,28150,5
|
|
20230914,093100,376929550,28200,28200,28200,28200,282
|
|
20230914,093000,368977150,28200,28150,28200,28150,248
|
|
20230914,092900,361994550,28150,28100,28150,28100,519
|
|
20230914,092800,347386500,28000,28000,28000,28000,13
|
|
20230914,092700,347022500,27900,28000,28000,27900,214
|
|
20230914,092600,341042200,28000,28000,28000,28000,10
|
|
20230914,092500,340762200,28000,28050,28050,28000,272
|
|
20230914,092400,333144900,28050,28050,28050,28050,908
|
|
20230914,092300,307675500,28050,28100,28100,28050,140
|
|
20230914,092200,303743900,28150,28200,28200,28150,114
|
|
20230914,092100,300530300,28200,28200,28200,28200,218
|
|
20230914,092000,294382700,28100,28100,28100,28100,2603
|
|
20230914,091900,221238400,28100,28100,28100,28100,17
|
|
20230914,091800,220760700,28100,28150,28150,28100,497
|
|
20230914,091700,206788450,28150,28150,28150,28150,132
|
|
20230914,091600,203072650,28150,28100,28150,28100,106
|
|
20230914,091500,200094000,28100,28100,28100,28100,63
|
|
20230914,091400,198323700,28100,28100,28100,28100,10
|
|
20230914,091300,198042700,28100,28100,28100,28100,35
|
|
20230914,091200,197059200,28100,28050,28100,28050,29
|
|
20230914,091100,196244500,28100,28150,28150,28100,29
|
|
20230914,091000,195428950,28200,28200,28200,28150,177
|
|
20230914,090900,190441950,28250,28000,28250,27950,3339
|
|
20230914,090800,96937600,27950,27950,27950,27950,173
|
|
20230914,090700,92102250,27950,27900,27950,27900,370
|
|
20230914,090600,81778950,27900,27900,27900,27900,52
|
|
20230914,090500,80328150,27900,27950,27950,27900,358
|
|
20230914,090400,70323950,28000,28000,28000,28000,46
|
|
20230914,090300,69035950,28000,27950,28000,27950,212
|
|
20230914,090200,63102050,27950,27950,27950,27950,391
|
|
20230914,090100,52173600,27800,27800,27800,27800,117
|
|
20230914,090000,48921000,27800,27500,27800,27500,1773
|