611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,190800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,190700,1538946950,24250,24250,24250,24250,0
|
|
20230926,190600,1538946950,24250,24250,24250,24250,0
|
|
20230926,190500,1538946950,24250,24250,24250,24250,0
|
|
20230926,190400,1538946950,24250,24250,24250,24250,0
|
|
20230926,190300,1538946950,24250,24250,24250,24250,0
|
|
20230926,190200,1538946950,24250,24250,24250,24250,0
|
|
20230926,190100,1538946950,24250,24250,24250,24250,0
|
|
20230926,190000,1538946950,24250,24250,24250,24250,0
|
|
20230926,185900,1538946950,24250,24250,24250,24250,0
|
|
20230926,185800,1538946950,24250,24250,24250,24250,0
|
|
20230926,185700,1538946950,24250,24250,24250,24250,0
|
|
20230926,185600,1538946950,24250,24250,24250,24250,0
|
|
20230926,185500,1538946950,24250,24250,24250,24250,0
|
|
20230926,185400,1538946950,24250,24250,24250,24250,0
|
|
20230926,185300,1538946950,24250,24250,24250,24250,0
|
|
20230926,185200,1538946950,24250,24250,24250,24250,0
|
|
20230926,185100,1538946950,24250,24250,24250,24250,0
|
|
20230926,185000,1538946950,24250,24250,24250,24250,0
|
|
20230926,184900,1538946950,24250,24250,24250,24250,0
|
|
20230926,184800,1538946950,24250,24250,24250,24250,0
|
|
20230926,184700,1538946950,24250,24250,24250,24250,0
|
|
20230926,184600,1538946950,24250,24250,24250,24250,0
|
|
20230926,184500,1538946950,24250,24250,24250,24250,0
|
|
20230926,184400,1538946950,24250,24250,24250,24250,0
|
|
20230926,184300,1538946950,24250,24250,24250,24250,0
|
|
20230926,184200,1538946950,24250,24250,24250,24250,0
|
|
20230926,184100,1538946950,24250,24250,24250,24250,0
|
|
20230926,184000,1538946950,24250,24250,24250,24250,0
|
|
20230926,183900,1538946950,24250,24250,24250,24250,0
|
|
20230926,183800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,183700,1538946950,24250,24250,24250,24250,0
|
|
20230926,183600,1538946950,24250,24250,24250,24250,0
|
|
20230926,183500,1538946950,24250,24250,24250,24250,0
|
|
20230926,183400,1538946950,24250,24250,24250,24250,0
|
|
20230926,183300,1538946950,24250,24250,24250,24250,0
|
|
20230926,183200,1538946950,24250,24250,24250,24250,0
|
|
20230926,183100,1538946950,24250,24250,24250,24250,0
|
|
20230926,183000,1538946950,24250,24250,24250,24250,0
|
|
20230926,182900,1538946950,24250,24250,24250,24250,0
|
|
20230926,182800,1538946950,24250,24250,24250,24250,0
|
|
20230926,182700,1538946950,24250,24250,24250,24250,0
|
|
20230926,182600,1538946950,24250,24250,24250,24250,0
|
|
20230926,182500,1538946950,24250,24250,24250,24250,0
|
|
20230926,182400,1538946950,24250,24250,24250,24250,0
|
|
20230926,182300,1538946950,24250,24250,24250,24250,0
|
|
20230926,182200,1538946950,24250,24250,24250,24250,0
|
|
20230926,182100,1538946950,24250,24250,24250,24250,0
|
|
20230926,182000,1538946950,24250,24250,24250,24250,0
|
|
20230926,181900,1538946950,24250,24250,24250,24250,0
|
|
20230926,181800,1538946950,24250,24250,24250,24250,0
|
|
20230926,181700,1538946950,24250,24250,24250,24250,0
|
|
20230926,181600,1538946950,24250,24250,24250,24250,0
|
|
20230926,181500,1538946950,24250,24250,24250,24250,0
|
|
20230926,181400,1538946950,24250,24250,24250,24250,0
|
|
20230926,181300,1538946950,24250,24250,24250,24250,0
|
|
20230926,181200,1538946950,24250,24250,24250,24250,0
|
|
20230926,181100,1538946950,24250,24250,24250,24250,0
|
|
20230926,181000,1538946950,24250,24250,24250,24250,0
|
|
20230926,180900,1538946950,24250,24250,24250,24250,0
|
|
20230926,180800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,180700,1538946950,24250,24250,24250,24250,0
|
|
20230926,180600,1538946950,24250,24250,24250,24250,0
|
|
20230926,180500,1538946950,24250,24250,24250,24250,0
|
|
20230926,180400,1538946950,24250,24250,24250,24250,0
|
|
20230926,180300,1538946950,24250,24250,24250,24250,0
|
|
20230926,180200,1538946950,24250,24250,24250,24250,0
|
|
20230926,180100,1538946950,24250,24250,24250,24250,0
|
|
20230926,180000,1538946950,24250,24250,24250,24250,0
|
|
20230926,175900,1538946950,24250,24250,24250,24250,0
|
|
20230926,175800,1538946950,24250,24250,24250,24250,0
|
|
20230926,175700,1538946950,24250,24250,24250,24250,0
|
|
20230926,175600,1538946950,24250,24250,24250,24250,0
|
|
20230926,175500,1538946950,24250,24250,24250,24250,0
|
|
20230926,175400,1538946950,24250,24250,24250,24250,0
|
|
20230926,175300,1538946950,24250,24250,24250,24250,0
|
|
20230926,175200,1538946950,24250,24250,24250,24250,0
|
|
20230926,175100,1538946950,24250,24250,24250,24250,0
|
|
20230926,175000,1538946950,24250,24250,24250,24250,0
|
|
20230926,174900,1538946950,24250,24250,24250,24250,0
|
|
20230926,174800,1538946950,24250,24250,24250,24250,0
|
|
20230926,174700,1538946950,24250,24250,24250,24250,0
|
|
20230926,174600,1538946950,24250,24250,24250,24250,0
|
|
20230926,174500,1538946950,24250,24250,24250,24250,0
|
|
20230926,174400,1538946950,24250,24250,24250,24250,0
|
|
20230926,174300,1538946950,24250,24250,24250,24250,0
|
|
20230926,174200,1538946950,24250,24250,24250,24250,0
|
|
20230926,174100,1538946950,24250,24250,24250,24250,0
|
|
20230926,174000,1538946950,24250,24250,24250,24250,0
|
|
20230926,173900,1538946950,24250,24250,24250,24250,0
|
|
20230926,173800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,173700,1538946950,24250,24250,24250,24250,0
|
|
20230926,173600,1538946950,24250,24250,24250,24250,0
|
|
20230926,173500,1538946950,24250,24250,24250,24250,0
|
|
20230926,173400,1538946950,24250,24250,24250,24250,0
|
|
20230926,173300,1538946950,24250,24250,24250,24250,0
|
|
20230926,173200,1538946950,24250,24250,24250,24250,0
|
|
20230926,173100,1538946950,24250,24250,24250,24250,0
|
|
20230926,173000,1538946950,24250,24250,24250,24250,0
|
|
20230926,172900,1538946950,24250,24250,24250,24250,0
|
|
20230926,172800,1538946950,24250,24250,24250,24250,0
|
|
20230926,172700,1538946950,24250,24250,24250,24250,0
|
|
20230926,172600,1538946950,24250,24250,24250,24250,0
|
|
20230926,172500,1538946950,24250,24250,24250,24250,0
|
|
20230926,172400,1538946950,24250,24250,24250,24250,0
|
|
20230926,172300,1538946950,24250,24250,24250,24250,0
|
|
20230926,172200,1538946950,24250,24250,24250,24250,0
|
|
20230926,172100,1538946950,24250,24250,24250,24250,0
|
|
20230926,172000,1538946950,24250,24250,24250,24250,0
|
|
20230926,171900,1538946950,24250,24250,24250,24250,0
|
|
20230926,171800,1538946950,24250,24250,24250,24250,0
|
|
20230926,171700,1538946950,24250,24250,24250,24250,0
|
|
20230926,171600,1538946950,24250,24250,24250,24250,0
|
|
20230926,171500,1538946950,24250,24250,24250,24250,0
|
|
20230926,171400,1538946950,24250,24250,24250,24250,0
|
|
20230926,171300,1538946950,24250,24250,24250,24250,0
|
|
20230926,171200,1538946950,24250,24250,24250,24250,0
|
|
20230926,171100,1538946950,24250,24250,24250,24250,0
|
|
20230926,171000,1538946950,24250,24250,24250,24250,0
|
|
20230926,170900,1538946950,24250,24250,24250,24250,0
|
|
20230926,170800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,170700,1538946950,24250,24250,24250,24250,0
|
|
20230926,170600,1538946950,24250,24250,24250,24250,0
|
|
20230926,170500,1538946950,24250,24250,24250,24250,0
|
|
20230926,170400,1538946950,24250,24250,24250,24250,0
|
|
20230926,170300,1538946950,24250,24250,24250,24250,0
|
|
20230926,170200,1538946950,24250,24250,24250,24250,0
|
|
20230926,170100,1538946950,24250,24250,24250,24250,0
|
|
20230926,170000,1538946950,24250,24250,24250,24250,0
|
|
20230926,165900,1538946950,24250,24250,24250,24250,0
|
|
20230926,165800,1538946950,24250,24250,24250,24250,0
|
|
20230926,165700,1538946950,24250,24250,24250,24250,0
|
|
20230926,165600,1538946950,24250,24250,24250,24250,0
|
|
20230926,165500,1538946950,24250,24250,24250,24250,0
|
|
20230926,165400,1538946950,24250,24250,24250,24250,0
|
|
20230926,165300,1538946950,24250,24250,24250,24250,0
|
|
20230926,165200,1538946950,24250,24250,24250,24250,0
|
|
20230926,165100,1538946950,24250,24250,24250,24250,0
|
|
20230926,165000,1538946950,24250,24250,24250,24250,0
|
|
20230926,164900,1538946950,24250,24250,24250,24250,0
|
|
20230926,164800,1538946950,24250,24250,24250,24250,0
|
|
20230926,164700,1538946950,24250,24250,24250,24250,0
|
|
20230926,164600,1538946950,24250,24250,24250,24250,0
|
|
20230926,164500,1538946950,24250,24250,24250,24250,0
|
|
20230926,164400,1538946950,24250,24250,24250,24250,0
|
|
20230926,164300,1538946950,24250,24250,24250,24250,0
|
|
20230926,164200,1538946950,24250,24250,24250,24250,0
|
|
20230926,164100,1538946950,24250,24250,24250,24250,0
|
|
20230926,164000,1538946950,24250,24250,24250,24250,0
|
|
20230926,163900,1538946950,24250,24250,24250,24250,0
|
|
20230926,163800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,163700,1538946950,24250,24250,24250,24250,0
|
|
20230926,163600,1538946950,24250,24250,24250,24250,0
|
|
20230926,163500,1538946950,24250,24250,24250,24250,0
|
|
20230926,163400,1538946950,24250,24250,24250,24250,0
|
|
20230926,163300,1538946950,24250,24250,24250,24250,0
|
|
20230926,163200,1538946950,24250,24250,24250,24250,0
|
|
20230926,163100,1538946950,24250,24250,24250,24250,0
|
|
20230926,163000,1538946950,24250,24250,24250,24250,0
|
|
20230926,162900,1538946950,24250,24250,24250,24250,0
|
|
20230926,162800,1538946950,24250,24250,24250,24250,0
|
|
20230926,162700,1538946950,24250,24250,24250,24250,0
|
|
20230926,162600,1538946950,24250,24250,24250,24250,0
|
|
20230926,162500,1538946950,24250,24250,24250,24250,0
|
|
20230926,162400,1538946950,24250,24250,24250,24250,0
|
|
20230926,162300,1538946950,24250,24250,24250,24250,0
|
|
20230926,162200,1538946950,24250,24250,24250,24250,0
|
|
20230926,162100,1538946950,24250,24250,24250,24250,0
|
|
20230926,162000,1538946950,24250,24250,24250,24250,0
|
|
20230926,161900,1538946950,24250,24250,24250,24250,0
|
|
20230926,161800,1538946950,24250,24250,24250,24250,0
|
|
20230926,161700,1538946950,24250,24250,24250,24250,0
|
|
20230926,161600,1538946950,24250,24250,24250,24250,0
|
|
20230926,161500,1538946950,24250,24250,24250,24250,0
|
|
20230926,161400,1538946950,24250,24250,24250,24250,0
|
|
20230926,161300,1538946950,24250,24250,24250,24250,0
|
|
20230926,161200,1538946950,24250,24250,24250,24250,0
|
|
20230926,161100,1538946950,24250,24250,24250,24250,0
|
|
20230926,161000,1538946950,24250,24250,24250,24250,0
|
|
20230926,160900,1538946950,24250,24250,24250,24250,0
|
|
20230926,160800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,160700,1538946950,24250,24250,24250,24250,0
|
|
20230926,160600,1538946950,24250,24250,24250,24250,0
|
|
20230926,160500,1538946950,24250,24250,24250,24250,0
|
|
20230926,160400,1538946950,24250,24250,24250,24250,0
|
|
20230926,160300,1538946950,24250,24250,24250,24250,0
|
|
20230926,160200,1538946950,24250,24250,24250,24250,0
|
|
20230926,160100,1538946950,24250,24250,24250,24250,0
|
|
20230926,160000,1538946950,24250,24250,24250,24250,0
|
|
20230926,155900,1538946950,24250,24250,24250,24250,0
|
|
20230926,155800,1538946950,24250,24250,24250,24250,0
|
|
20230926,155700,1538946950,24250,24250,24250,24250,0
|
|
20230926,155600,1538946950,24250,24250,24250,24250,0
|
|
20230926,155500,1538946950,24250,24250,24250,24250,0
|
|
20230926,155400,1538946950,24250,24250,24250,24250,0
|
|
20230926,155300,1538946950,24250,24250,24250,24250,0
|
|
20230926,155200,1538946950,24250,24250,24250,24250,0
|
|
20230926,155100,1538946950,24250,24250,24250,24250,0
|
|
20230926,155000,1538946950,24250,24250,24250,24250,0
|
|
20230926,154900,1538946950,24250,24250,24250,24250,0
|
|
20230926,154800,1538946950,24250,24250,24250,24250,0
|
|
20230926,154700,1538946950,24250,24250,24250,24250,0
|
|
20230926,154600,1538946950,24250,24250,24250,24250,0
|
|
20230926,154500,1538946950,24250,24250,24250,24250,0
|
|
20230926,154400,1538946950,24250,24250,24250,24250,0
|
|
20230926,154300,1538946950,24250,24250,24250,24250,0
|
|
20230926,154200,1538946950,24250,24250,24250,24250,0
|
|
20230926,154100,1538946950,24250,24250,24250,24250,0
|
|
20230926,154000,1538946950,24250,24250,24250,24250,0
|
|
20230926,153900,1538946950,24250,24250,24250,24250,0
|
|
20230926,153800,1538946950,24250,24250,24250,24250,2314
|
|
20230926,153700,1538946950,24250,24250,24250,24250,0
|
|
20230926,153600,1538946950,24250,24250,24250,24250,0
|
|
20230926,153500,1538946950,24250,24250,24250,24250,0
|
|
20230926,153400,1538946950,24250,24250,24250,24250,0
|
|
20230926,153300,1538946950,24250,24250,24250,24250,0
|
|
20230926,153200,1538946950,24250,24250,24250,24250,0
|
|
20230926,153100,1538946950,24250,24250,24250,24250,0
|
|
20230926,153000,1538946950,24250,24250,24250,24250,2314
|
|
20230926,152900,1482832450,24300,24300,24300,24300,0
|
|
20230926,152800,1482832450,24300,24300,24300,24300,0
|
|
20230926,152700,1482832450,24300,24300,24300,24300,0
|
|
20230926,152600,1482832450,24300,24300,24300,24300,0
|
|
20230926,152500,1482832450,24300,24300,24300,24300,0
|
|
20230926,152400,1482832450,24300,24300,24300,24300,0
|
|
20230926,152300,1482832450,24300,24300,24300,24300,0
|
|
20230926,152200,1482832450,24300,24300,24300,24300,0
|
|
20230926,152100,1482832450,24300,24300,24300,24300,0
|
|
20230926,152000,1482832450,24300,24300,24300,24300,0
|
|
20230926,151900,1482832450,24300,24300,24300,24300,30
|
|
20230926,151800,1482103450,24250,24250,24300,24250,10
|
|
20230926,151700,1481860850,24300,24250,24300,24250,528
|
|
20230926,151600,1469055450,24250,24250,24250,24250,0
|
|
20230926,151500,1469055450,24250,24250,24250,24250,150
|
|
20230926,151400,1465417950,24250,24250,24250,24250,2092
|
|
20230926,151300,1414686950,24250,24250,24250,24250,90
|
|
20230926,151200,1412504450,24250,24350,24350,24250,1336
|
|
20230926,151100,1380057000,24400,24400,24400,24400,0
|
|
20230926,151000,1380057000,24400,24300,24400,24300,174
|
|
20230926,150900,1375828700,24300,24300,24350,24300,166
|
|
20230926,150800,1371794850,24350,24300,24350,24300,301
|
|
20230926,150700,1364480050,24350,24300,24350,24300,112
|
|
20230926,150600,1361757900,24350,24300,24350,24300,86
|
|
20230926,150500,1359666100,24300,24350,24350,24300,233
|
|
20230926,150400,1354004100,24350,24300,24350,24300,362
|
|
20230926,150300,1345203950,24350,24350,24350,24350,45
|
|
20230926,150200,1344108200,24350,24400,24400,24350,112
|
|
20230926,150100,1341380950,24450,24350,24450,24350,827
|
|
20230926,150000,1321243400,24400,24450,24450,24400,157
|
|
20230926,145900,1317412550,24400,24400,24400,24400,619
|
|
20230926,145800,1302308950,24400,24400,24400,24400,121
|
|
20230926,145700,1299356550,24400,24400,24400,24400,47
|
|
20230926,145600,1298209750,24400,24400,24400,24400,93
|
|
20230926,145500,1295940550,24400,24400,24400,24400,91
|
|
20230926,145400,1293720150,24400,24400,24400,24400,48
|
|
20230926,145300,1292548950,24400,24400,24400,24400,93
|
|
20230926,145200,1290279750,24400,24400,24400,24400,91
|
|
20230926,145100,1288059350,24400,24400,24400,24400,47
|
|
20230926,145000,1286912550,24400,24400,24400,24400,93
|
|
20230926,144900,1284643350,24450,24450,24450,24450,156
|
|
20230926,144800,1280829150,24450,24450,24450,24450,57
|
|
20230926,144700,1279435500,24450,24450,24450,24450,93
|
|
20230926,144600,1277161650,24450,24450,24450,24450,201
|
|
20230926,144500,1272247200,24450,24400,24450,24400,1091
|
|
20230926,144400,1245576800,24400,24350,24450,24350,97
|
|
20230926,144300,1243210000,24400,24400,24400,24350,12
|
|
20230926,144200,1242917250,24350,24350,24350,24350,365
|
|
20230926,144100,1234029500,24350,24350,24350,24350,2
|
|
20230926,144000,1233980800,24350,24400,24400,24350,730
|
|
20230926,143900,1216172200,24400,24350,24400,24350,672
|
|
20230926,143800,1199775950,24350,24350,24350,24350,1
|
|
20230926,143700,1199751600,24350,24350,24350,24350,1
|
|
20230926,143600,1199727250,24350,24350,24350,24350,2
|
|
20230926,143500,1199678550,24350,24350,24350,24350,1
|
|
20230926,143400,1199654200,24350,24350,24350,24350,1
|
|
20230926,143300,1199629850,24350,24350,24350,24350,2
|
|
20230926,143200,1199581150,24350,24350,24350,24350,102
|
|
20230926,143100,1197097450,24350,24350,24350,24350,189
|
|
20230926,143000,1192495300,24350,24350,24350,24350,531
|
|
20230926,142900,1179565450,24350,24400,24400,24350,117
|
|
20230926,142800,1176716300,24350,24350,24350,24350,0
|
|
20230926,142700,1176716300,24350,24400,24400,24350,46
|
|
20230926,142600,1175596100,24400,24350,24400,24350,32
|
|
20230926,142500,1174815900,24350,24350,24350,24350,50
|
|
20230926,142400,1173598400,24350,24350,24350,24350,2
|
|
20230926,142300,1173549700,24350,24350,24350,24350,2
|
|
20230926,142200,1173501000,24350,24350,24350,24350,1
|
|
20230926,142100,1173476650,24350,24350,24350,24350,1
|
|
20230926,142000,1173452300,24400,24350,24400,24350,3
|
|
20230926,141900,1173379200,24350,24350,24350,24350,1
|
|
20230926,141800,1173354850,24350,24400,24400,24350,7
|
|
20230926,141700,1173184100,24300,24350,24350,24300,740
|
|
20230926,141600,1155165950,24350,24350,24350,24350,171
|
|
20230926,141500,1151002100,24350,24350,24350,24350,1
|
|
20230926,141400,1150977750,24350,24350,24350,24350,2
|
|
20230926,141300,1150929050,24350,24350,24350,24350,1
|
|
20230926,141200,1150904700,24350,24350,24350,24350,2
|
|
20230926,141100,1150856000,24350,24350,24350,24350,1
|
|
20230926,141000,1150831650,24350,24400,24400,24350,2
|
|
20230926,140900,1150782900,24350,24350,24400,24350,3
|
|
20230926,140800,1150709800,24350,24350,24350,24350,37
|
|
20230926,140700,1149808850,24300,24400,24400,24300,2
|
|
20230926,140600,1149760150,24300,24300,24400,24300,98
|
|
20230926,140500,1147375650,24300,24300,24300,24300,2
|
|
20230926,140400,1147327050,24350,24350,24350,24350,158
|
|
20230926,140300,1143479750,24350,24400,24400,24350,88
|
|
20230926,140200,1141336750,24350,24350,24350,24350,2
|
|
20230926,140100,1141288050,24350,24350,24350,24350,0
|
|
20230926,140000,1141288050,24350,24350,24400,24350,950
|
|
20230926,135900,1118155050,24350,24350,24350,24350,2
|
|
20230926,135800,1118106350,24350,24350,24350,24350,48
|
|
20230926,135700,1116937550,24350,24400,24400,24350,5
|
|
20230926,135600,1116815600,24350,24350,24350,24350,2
|
|
20230926,135500,1116766900,24400,24350,24400,24350,11
|
|
20230926,135400,1116498600,24400,24400,24400,24400,36
|
|
20230926,135300,1115620200,24350,24350,24350,24350,2
|
|
20230926,135200,1115571500,24350,24350,24350,24350,32
|
|
20230926,135100,1114792300,24350,24400,24400,24350,300
|
|
20230926,135000,1107479300,24400,24400,24400,24350,80
|
|
20230926,134900,1105527400,24350,24350,24350,24350,2
|
|
20230926,134800,1105478700,24350,24350,24350,24350,30
|
|
20230926,134700,1104748200,24350,24350,24350,24350,2
|
|
20230926,134600,1104699500,24350,24350,24350,24350,2
|
|
20230926,134500,1104650800,24350,24350,24350,24350,11
|
|
20230926,134400,1104382950,24350,24400,24400,24350,3
|
|
20230926,134300,1104309800,24400,24300,24400,24300,971
|
|
20230926,134200,1080668500,24300,24300,24300,24300,1
|
|
20230926,134100,1080644200,24300,24350,24350,24300,2
|
|
20230926,134000,1080595550,24300,24400,24450,24300,3199
|
|
20230926,133900,1002843400,24450,24350,24450,24350,2
|
|
20230926,133800,1002794600,24450,24300,24450,24300,325
|
|
20230926,133700,994880800,24350,24300,24350,24300,106
|
|
20230926,133600,992299750,24350,24300,24350,24300,101
|
|
20230926,133500,989840450,24300,24300,24300,24300,2
|
|
20230926,133400,989791850,24350,24350,24350,24300,13
|
|
20230926,133300,989475350,24300,24300,24300,24300,1
|
|
20230926,133200,989451050,24300,24300,24350,24300,3
|
|
20230926,133100,989378100,24300,24300,24300,24300,7
|
|
20230926,133000,989208000,24300,24300,24300,24300,1
|
|
20230926,132900,989183700,24300,24300,24300,24300,2
|
|
20230926,132800,989135100,24300,24300,24300,24300,2
|
|
20230926,132700,989086500,24350,24350,24350,24350,0
|
|
20230926,132600,989086500,24350,24300,24350,24300,3
|
|
20230926,132500,989013550,24300,24300,24300,24300,2
|
|
20230926,132400,988964950,24300,24300,24300,24300,0
|
|
20230926,132300,988964950,24300,24350,24350,24300,6
|
|
20230926,132200,988818950,24350,24300,24350,24300,3
|
|
20230926,132100,988746000,24300,24300,24300,24300,1
|
|
20230926,132000,988721700,24350,24300,24350,24300,11
|
|
20230926,131900,988453900,24300,24300,24300,24300,2
|
|
20230926,131800,988405300,24350,24350,24350,24300,9
|
|
20230926,131700,988186250,24300,24300,24300,24300,1
|
|
20230926,131600,988161950,24300,24300,24350,24300,3
|
|
20230926,131500,988089000,24300,24350,24350,24300,3
|
|
20230926,131400,988016000,24350,24300,24350,24300,123
|
|
20230926,131300,985024400,24300,24350,24350,24300,632
|
|
20230926,131200,969664300,24350,24300,24350,24300,10
|
|
20230926,131100,969420850,24300,24350,24350,24300,1075
|
|
20230926,131000,943244650,24350,24350,24350,24350,1
|
|
20230926,130900,943220300,24350,24350,24350,24350,1
|
|
20230926,130800,943195950,24350,24350,24350,24350,2
|
|
20230926,130700,943147250,24450,24350,24450,24350,24
|
|
20230926,130600,942560550,24350,24400,24400,24350,1647
|
|
20230926,130500,902455700,24400,24350,24400,24350,513
|
|
20230926,130400,889938550,24350,24350,24350,24350,1
|
|
20230926,130300,889914200,24350,24350,24350,24350,17
|
|
20230926,130200,889500250,24350,24400,24400,24350,22
|
|
20230926,130100,888963550,24400,24350,24400,24350,13
|
|
20230926,130000,888646950,24350,24350,24350,24350,0
|
|
20230926,125900,888646950,24350,24350,24400,24350,3
|
|
20230926,125800,888573850,24350,24350,24350,24350,2
|
|
20230926,125700,888525150,24400,24350,24400,24350,217
|
|
20230926,125600,883230400,24400,24400,24400,24350,912
|
|
20230926,125500,860977650,24400,24350,24400,24350,4
|
|
20230926,125400,860880200,24400,24350,24400,24350,1003
|
|
20230926,125300,836457100,24400,24400,24400,24400,0
|
|
20230926,125200,836457100,24400,24400,24400,24350,39
|
|
20230926,125100,835505600,24400,24350,24400,24350,41
|
|
20230926,125000,834505300,24400,24400,24400,24400,270
|
|
20230926,124900,827917300,24400,24450,24450,24400,428
|
|
20230926,124800,817452800,24500,24400,24500,24400,146
|
|
20230926,124700,813883100,24400,24400,24400,24400,0
|
|
20230926,124600,813883100,24400,24400,24400,24400,25
|
|
20230926,124500,813273100,24400,24400,24400,24400,2
|
|
20230926,124400,813224300,24400,24450,24450,24400,35
|
|
20230926,124300,812370100,24400,24450,24450,24400,268
|
|
20230926,124200,805830050,24450,24350,24450,24350,62
|
|
20230926,124100,804314450,24350,24350,24350,24350,1
|
|
20230926,124000,804290100,24350,24350,24350,24350,1
|
|
20230926,123900,804265750,24350,24350,24350,24350,2
|
|
20230926,123800,804217050,24350,24350,24350,24350,1
|
|
20230926,123700,804192700,24350,24350,24350,24350,56
|
|
20230926,123600,802829100,24350,24350,24450,24350,48
|
|
20230926,123500,801660200,24350,24350,24350,24350,11
|
|
20230926,123400,801392350,24350,24350,24350,24350,2
|
|
20230926,123300,801343650,24450,24350,24450,24350,6
|
|
20230926,123200,801197050,24350,24450,24450,24350,152
|
|
20230926,123100,797494850,24350,24350,24350,24350,2
|
|
20230926,123000,797446150,24400,24400,24400,24400,1
|
|
20230926,122900,797421750,24400,24400,24400,24400,1
|
|
20230926,122800,797397350,24400,24400,24400,24400,2
|
|
20230926,122700,797348550,24400,24400,24400,24400,2
|
|
20230926,122600,797299750,24400,24400,24400,24400,0
|
|
20230926,122500,797299750,24400,24400,24400,24400,2
|
|
20230926,122400,797250950,24400,24400,24400,24400,2
|
|
20230926,122300,797202150,24350,24350,24350,24350,0
|
|
20230926,122200,797202150,24350,24350,24350,24350,2
|
|
20230926,122100,797153450,24350,24350,24350,24350,2
|
|
20230926,122000,797104750,24350,24350,24350,24350,89
|
|
20230926,121900,794937600,24350,24450,24450,24350,3
|
|
20230926,121800,794864450,24350,24350,24350,24350,22
|
|
20230926,121700,794328750,24350,24350,24350,24350,1
|
|
20230926,121600,794304400,24350,24450,24450,24350,22
|
|
20230926,121500,793768600,24350,24350,24350,24350,2
|
|
20230926,121400,793719900,24350,24350,24350,24350,73
|
|
20230926,121300,791942350,24350,24350,24350,24350,1
|
|
20230926,121200,791918000,24350,24350,24450,24350,4
|
|
20230926,121100,791820500,24450,24350,24450,24350,72
|
|
20230926,121000,790066800,24350,24350,24350,24350,5
|
|
20230926,120900,789945050,24350,24350,24350,24350,2
|
|
20230926,120800,789896350,24350,24350,24350,24350,1
|
|
20230926,120700,789872000,24350,24350,24350,24350,2
|
|
20230926,120600,789823300,24350,24350,24350,24350,1
|
|
20230926,120500,789798950,24350,24450,24450,24350,101
|
|
20230926,120400,787329600,24350,24350,24450,24350,5
|
|
20230926,120300,787207550,24350,24350,24350,24350,1
|
|
20230926,120200,787183200,24350,24350,24350,24350,1
|
|
20230926,120100,787158850,24350,24400,24400,24350,7
|
|
20230926,120000,786988200,24400,24400,24400,24400,2
|
|
20230926,115900,786939400,24400,24400,24400,24400,0
|
|
20230926,115800,786939400,24400,24350,24400,24350,2
|
|
20230926,115700,786890650,24400,24350,24400,24350,3
|
|
20230926,115600,786817550,24350,24350,24350,24350,2
|
|
20230926,115500,786768850,24350,24350,24350,24350,3
|
|
20230926,115400,786695800,24350,24350,24350,24350,2
|
|
20230926,115300,786647100,24400,24350,24400,24350,4
|
|
20230926,115200,786549550,24350,24350,24400,24350,533
|
|
20230926,115100,773569500,24350,24350,24350,24350,4
|
|
20230926,115000,773472100,24350,24350,24350,24350,2
|
|
20230926,114900,773423400,24350,24350,24350,24350,0
|
|
20230926,114800,773423400,24350,24350,24350,24350,2
|
|
20230926,114700,773374700,24350,24350,24350,24350,2
|
|
20230926,114600,773326000,24350,24350,24350,24350,0
|
|
20230926,114500,773326000,24350,24400,24400,24350,31
|
|
20230926,114400,772569700,24400,24400,24400,24400,53
|
|
20230926,114300,771276500,24400,24400,24400,24400,0
|
|
20230926,114200,771276500,24400,24400,24400,24400,52
|
|
20230926,114100,770007700,24400,24400,24400,24400,2
|
|
20230926,114000,769958900,24400,24400,24400,24400,1
|
|
20230926,113900,769934500,24400,24400,24400,24400,1
|
|
20230926,113800,769910100,24400,24400,24400,24400,2
|
|
20230926,113700,769861300,24350,24400,24400,24350,233
|
|
20230926,113600,764176150,24400,24400,24400,24400,53
|
|
20230926,113500,762882950,24400,24400,24400,24400,2
|
|
20230926,113400,762834150,24350,24400,24450,24350,51
|
|
20230926,113300,761588300,24350,24400,24400,24350,533
|
|
20230926,113200,748583150,24350,24350,24350,24350,1
|
|
20230926,113100,748558800,24350,24400,24400,24350,134
|
|
20230926,113000,745289250,24350,24350,24350,24350,2
|
|
20230926,112900,745240550,24350,24350,24350,24350,1
|
|
20230926,112800,745216200,24350,24450,24450,24350,31
|
|
20230926,112700,744459250,24350,24350,24350,24350,2
|
|
20230926,112600,744410550,24350,24350,24350,24350,11
|
|
20230926,112500,744142700,24350,24450,24450,24350,2
|
|
20230926,112400,744093900,24350,24350,24350,24350,32
|
|
20230926,112300,743314700,24350,24400,24400,24350,46
|
|
20230926,112200,742193200,24400,24400,24400,24400,272
|
|
20230926,112100,735556400,24350,24350,24350,24350,2
|
|
20230926,112000,735507700,24350,24350,24350,24350,76
|
|
20230926,111900,733657100,24350,24350,24350,24350,0
|
|
20230926,111800,733657100,24350,24350,24350,24350,2
|
|
20230926,111700,733608400,24350,24350,24350,24350,2
|
|
20230926,111600,733559700,24450,24350,24450,24350,2
|
|
20230926,111500,733510900,24400,24400,24400,24400,10
|
|
20230926,111400,733266900,24350,24350,24350,24350,2
|
|
20230926,111300,733218200,24350,24350,24350,24350,1
|
|
20230926,111200,733193850,24350,24350,24350,24350,1
|
|
20230926,111100,733169500,24350,24350,24350,24350,92
|
|
20230926,111000,730929300,24350,24350,24350,24350,101
|
|
20230926,110900,728469950,24350,24400,24400,24350,301
|
|
20230926,110800,721133600,24400,24450,24450,24400,90
|
|
20230926,110700,718937350,24400,24500,24500,24400,201
|
|
20230926,110600,714012950,24400,24400,24400,24400,2
|
|
20230926,110500,713964150,24450,24400,24500,24400,123
|
|
20230926,110400,710952600,24400,24500,24500,24400,44
|
|
20230926,110300,709878600,24500,24350,24500,24350,6
|
|
20230926,110200,709731850,24350,24500,24500,24350,36
|
|
20230926,110100,708854500,24350,24350,24350,24350,1
|
|
20230926,110000,708830150,24350,24500,24500,24350,3
|
|
20230926,105900,708756950,24350,24350,24350,24350,1
|
|
20230926,105800,708732600,24350,24350,24500,24350,113
|
|
20230926,105700,705980150,24350,24450,24450,24350,301
|
|
20230926,105600,698620800,24450,24450,24450,24350,12
|
|
20230926,105500,698328000,24400,24350,24450,24350,547
|
|
20230926,105400,685007950,24400,24350,24400,24350,5
|
|
20230926,105300,684886000,24350,24450,24450,24350,5
|
|
20230926,105200,684764150,24400,24350,24400,24350,11
|
|
20230926,105100,684495800,24350,24350,24350,24350,4
|
|
20230926,105000,684398400,24350,24350,24350,24350,1003
|
|
20230926,104900,659975350,24350,24350,24350,24350,3
|
|
20230926,104800,659902300,24350,24350,24350,24350,0
|
|
20230926,104700,659902300,24350,24350,24350,24350,3
|
|
20230926,104600,659829250,24350,24350,24350,24350,23
|
|
20230926,104500,659269200,24350,24350,24350,24350,1
|
|
20230926,104400,659244850,24350,24400,24400,24350,3
|
|
20230926,104300,659171750,24400,24350,24400,24350,103
|
|
20230926,104200,656658700,24350,24350,24350,24350,58
|
|
20230926,104100,655246400,24350,24400,24400,24350,709
|
|
20230926,104000,637946950,24350,24350,24350,24350,13
|
|
20230926,103900,637630400,24350,24350,24350,24350,2
|
|
20230926,103800,637581700,24350,24350,24350,24350,1
|
|
20230926,103700,637557350,24350,24400,24400,24350,509
|
|
20230926,103600,625137850,24400,24400,24400,24400,748
|
|
20230926,103500,606886650,24400,24400,24400,24400,31
|
|
20230926,103400,606130250,24400,24450,24450,24400,214
|
|
20230926,103300,600898050,24450,24450,24450,24450,2
|
|
20230926,103200,600849150,24450,24450,24450,24450,1
|
|
20230926,103100,600824700,24450,24400,24450,24400,3
|
|
20230926,103000,600751400,24450,24350,24450,24350,1503
|
|
20230926,102900,564078350,24350,24350,24350,24350,3
|
|
20230926,102800,564005300,24350,24400,24400,24350,1481
|
|
20230926,102700,527939450,24400,24400,24400,24400,46
|
|
20230926,102600,526817050,24400,24400,24400,24350,416
|
|
20230926,102500,516666800,24400,24400,24400,24350,45
|
|
20230926,102400,515568850,24350,24350,24350,24350,6
|
|
20230926,102300,515422750,24350,24400,24400,24350,2
|
|
20230926,102200,515374000,24350,24350,24350,24350,3
|
|
20230926,102100,515300950,24450,24450,24450,24450,1
|
|
20230926,102000,515276500,24350,24350,24350,24350,3
|
|
20230926,101900,515203450,24350,24400,24450,24350,2223
|
|
20230926,101800,461002900,24400,24400,24400,24400,200
|
|
20230926,101700,456122900,24400,24450,24450,24400,59
|
|
20230926,101600,454683000,24450,24450,24450,24400,157
|
|
20230926,101500,450844500,24450,24400,24450,24400,150
|
|
20230926,101400,447179500,24450,24450,24450,24450,2
|
|
20230926,101300,447130600,24450,24450,24450,24450,0
|
|
20230926,101200,447130600,24450,24450,24450,24400,4
|
|
20230926,101100,447032850,24450,24450,24450,24450,2
|
|
20230926,101000,446983950,24450,24400,24450,24400,9
|
|
20230926,100900,446764050,24450,24450,24450,24450,51
|
|
20230926,100800,445517100,24450,24450,24450,24450,100
|
|
20230926,100700,443072100,24450,24400,24450,24400,101
|
|
20230926,100600,440607650,24400,24400,24400,24400,147
|
|
20230926,100500,437020850,24400,24400,24400,24400,53
|
|
20230926,100400,435727650,24350,24350,24350,24350,0
|
|
20230926,100300,435727650,24350,24350,24350,24350,418
|
|
20230926,100200,425549350,24350,24350,24350,24350,2
|
|
20230926,100100,425500650,24350,24350,24350,24300,109
|
|
20230926,100000,422847750,24350,24300,24350,24300,109
|
|
20230926,095900,420199000,24300,24350,24350,24300,49
|
|
20230926,095800,419008250,24350,24350,24350,24350,0
|
|
20230926,095700,419008250,24350,24350,24350,24350,2
|
|
20230926,095600,418959550,24350,24350,24350,24350,2
|
|
20230926,095500,418910850,24350,24350,24350,24350,50
|
|
20230926,095400,417693350,24300,24400,24400,24300,3173
|
|
20230926,095300,340505850,24350,24350,24350,24350,0
|
|
20230926,095200,340505850,24350,24350,24350,24350,284
|
|
20230926,095100,333590450,24350,24400,24400,24350,512
|
|
20230926,095000,321112650,24450,24450,24450,24450,0
|
|
20230926,094900,321112650,24450,24450,24450,24450,130
|
|
20230926,094800,317934150,24450,24450,24450,24450,0
|
|
20230926,094700,317934150,24450,24400,24450,24400,3
|
|
20230926,094600,317860900,24450,24450,24450,24450,3
|
|
20230926,094500,317787550,24400,24400,24400,24400,0
|
|
20230926,094400,317787550,24400,24400,24450,24400,346
|
|
20230926,094300,309344900,24350,24350,24350,24350,15
|
|
20230926,094200,308979650,24450,24400,24450,24400,57
|
|
20230926,094100,307588800,24400,24400,24400,24400,102
|
|
20230926,094000,305100000,24400,24350,24400,24350,649
|
|
20230926,093900,289289350,24350,24300,24350,24300,305
|
|
20230926,093800,281872600,24300,24350,24400,24300,501
|
|
20230926,093700,269675850,24400,24450,24450,24350,3178
|
|
20230926,093600,192169300,24450,24400,24450,24400,23
|
|
20230926,093500,191607500,24450,24450,24450,24450,156
|
|
20230926,093400,187793300,24450,24450,24450,24450,1
|
|
20230926,093300,187768850,24400,24400,24450,24400,164
|
|
20230926,093200,183767200,24450,24450,24450,24400,54
|
|
20230926,093100,182446950,24450,24450,24450,24450,222
|
|
20230926,093000,177019050,24450,24400,24450,24400,54
|
|
20230926,092900,175701250,24450,24450,24450,24450,1
|
|
20230926,092800,175676800,24400,24400,24450,24400,565
|
|
20230926,092700,161865800,24400,24450,24450,24400,867
|
|
20230926,092600,140710900,24400,24450,24450,24400,15
|
|
20230926,092500,140344400,24450,24450,24450,24450,50
|
|
20230926,092400,139121900,24450,24450,24450,24400,549
|
|
20230926,092300,125706400,24450,24500,24500,24450,283
|
|
20230926,092200,118784550,24450,24500,24500,24450,41
|
|
20230926,092100,117781200,24500,24500,24500,24500,0
|
|
20230926,092000,117781200,24500,24500,24500,24500,4
|
|
20230926,091900,117683200,24500,24550,24550,24500,311
|
|
20230926,091800,110063400,24550,24600,24600,24550,65
|
|
20230926,091700,108467400,24600,24600,24600,24600,55
|
|
20230926,091600,107114400,24650,24600,24650,24600,62
|
|
20230926,091500,105588700,24600,24600,24600,24600,48
|
|
20230926,091400,104407900,24650,24500,24650,24500,640
|
|
20230926,091300,88711900,24500,24500,24500,24500,98
|
|
20230926,091200,86310900,24500,24700,24800,24500,700
|
|
20230926,091100,69093700,24700,24700,24700,24700,83
|
|
20230926,091000,67043600,24650,24700,24700,24650,22
|
|
20230926,090900,66501250,24650,24650,24650,24650,201
|
|
20230926,090800,61546600,24650,24700,24700,24650,127
|
|
20230926,090700,58410450,24800,24800,24800,24750,172
|
|
20230926,090600,54144900,24800,24800,24800,24650,807
|
|
20230926,090500,34223450,24750,24750,24750,24750,13
|
|
20230926,090400,33901700,24750,24750,24750,24700,136
|
|
20230926,090300,30538200,24750,24800,24800,24750,361
|
|
20230926,090200,21602950,24800,24800,24800,24800,103
|
|
20230926,090100,19048550,24800,24800,24800,24750,49
|
|
20230926,090000,17833400,24700,24700,24700,24700,722
|