611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,190800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,190700,1749607750,24500,24500,24500,24500,0
|
|
20230927,190600,1749607750,24500,24500,24500,24500,0
|
|
20230927,190500,1749607750,24500,24500,24500,24500,0
|
|
20230927,190400,1749607750,24500,24500,24500,24500,0
|
|
20230927,190300,1749607750,24500,24500,24500,24500,0
|
|
20230927,190200,1749607750,24500,24500,24500,24500,0
|
|
20230927,190100,1749607750,24500,24500,24500,24500,0
|
|
20230927,190000,1749607750,24500,24500,24500,24500,0
|
|
20230927,185900,1749607750,24500,24500,24500,24500,0
|
|
20230927,185800,1749607750,24500,24500,24500,24500,0
|
|
20230927,185700,1749607750,24500,24500,24500,24500,0
|
|
20230927,185600,1749607750,24500,24500,24500,24500,0
|
|
20230927,185500,1749607750,24500,24500,24500,24500,0
|
|
20230927,185400,1749607750,24500,24500,24500,24500,0
|
|
20230927,185300,1749607750,24500,24500,24500,24500,0
|
|
20230927,185200,1749607750,24500,24500,24500,24500,0
|
|
20230927,185100,1749607750,24500,24500,24500,24500,0
|
|
20230927,185000,1749607750,24500,24500,24500,24500,0
|
|
20230927,184900,1749607750,24500,24500,24500,24500,0
|
|
20230927,184800,1749607750,24500,24500,24500,24500,0
|
|
20230927,184700,1749607750,24500,24500,24500,24500,0
|
|
20230927,184600,1749607750,24500,24500,24500,24500,0
|
|
20230927,184500,1749607750,24500,24500,24500,24500,0
|
|
20230927,184400,1749607750,24500,24500,24500,24500,0
|
|
20230927,184300,1749607750,24500,24500,24500,24500,0
|
|
20230927,184200,1749607750,24500,24500,24500,24500,0
|
|
20230927,184100,1749607750,24500,24500,24500,24500,0
|
|
20230927,184000,1749607750,24500,24500,24500,24500,0
|
|
20230927,183900,1749607750,24500,24500,24500,24500,0
|
|
20230927,183800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,183700,1749607750,24500,24500,24500,24500,0
|
|
20230927,183600,1749607750,24500,24500,24500,24500,0
|
|
20230927,183500,1749607750,24500,24500,24500,24500,0
|
|
20230927,183400,1749607750,24500,24500,24500,24500,0
|
|
20230927,183300,1749607750,24500,24500,24500,24500,0
|
|
20230927,183200,1749607750,24500,24500,24500,24500,0
|
|
20230927,183100,1749607750,24500,24500,24500,24500,0
|
|
20230927,183000,1749607750,24500,24500,24500,24500,0
|
|
20230927,182900,1749607750,24500,24500,24500,24500,0
|
|
20230927,182800,1749607750,24500,24500,24500,24500,0
|
|
20230927,182700,1749607750,24500,24500,24500,24500,0
|
|
20230927,182600,1749607750,24500,24500,24500,24500,0
|
|
20230927,182500,1749607750,24500,24500,24500,24500,0
|
|
20230927,182400,1749607750,24500,24500,24500,24500,0
|
|
20230927,182300,1749607750,24500,24500,24500,24500,0
|
|
20230927,182200,1749607750,24500,24500,24500,24500,0
|
|
20230927,182100,1749607750,24500,24500,24500,24500,0
|
|
20230927,182000,1749607750,24500,24500,24500,24500,0
|
|
20230927,181900,1749607750,24500,24500,24500,24500,0
|
|
20230927,181800,1749607750,24500,24500,24500,24500,0
|
|
20230927,181700,1749607750,24500,24500,24500,24500,0
|
|
20230927,181600,1749607750,24500,24500,24500,24500,0
|
|
20230927,181500,1749607750,24500,24500,24500,24500,0
|
|
20230927,181400,1749607750,24500,24500,24500,24500,0
|
|
20230927,181300,1749607750,24500,24500,24500,24500,0
|
|
20230927,181200,1749607750,24500,24500,24500,24500,0
|
|
20230927,181100,1749607750,24500,24500,24500,24500,0
|
|
20230927,181000,1749607750,24500,24500,24500,24500,0
|
|
20230927,180900,1749607750,24500,24500,24500,24500,0
|
|
20230927,180800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,180700,1749607750,24500,24500,24500,24500,0
|
|
20230927,180600,1749607750,24500,24500,24500,24500,0
|
|
20230927,180500,1749607750,24500,24500,24500,24500,0
|
|
20230927,180400,1749607750,24500,24500,24500,24500,0
|
|
20230927,180300,1749607750,24500,24500,24500,24500,0
|
|
20230927,180200,1749607750,24500,24500,24500,24500,0
|
|
20230927,180100,1749607750,24500,24500,24500,24500,0
|
|
20230927,180000,1749607750,24500,24500,24500,24500,0
|
|
20230927,175900,1749607750,24500,24500,24500,24500,0
|
|
20230927,175800,1749607750,24500,24500,24500,24500,0
|
|
20230927,175700,1749607750,24500,24500,24500,24500,0
|
|
20230927,175600,1749607750,24500,24500,24500,24500,0
|
|
20230927,175500,1749607750,24500,24500,24500,24500,0
|
|
20230927,175400,1749607750,24500,24500,24500,24500,0
|
|
20230927,175300,1749607750,24500,24500,24500,24500,0
|
|
20230927,175200,1749607750,24500,24500,24500,24500,0
|
|
20230927,175100,1749607750,24500,24500,24500,24500,0
|
|
20230927,175000,1749607750,24500,24500,24500,24500,0
|
|
20230927,174900,1749607750,24500,24500,24500,24500,0
|
|
20230927,174800,1749607750,24500,24500,24500,24500,0
|
|
20230927,174700,1749607750,24500,24500,24500,24500,0
|
|
20230927,174600,1749607750,24500,24500,24500,24500,0
|
|
20230927,174500,1749607750,24500,24500,24500,24500,0
|
|
20230927,174400,1749607750,24500,24500,24500,24500,0
|
|
20230927,174300,1749607750,24500,24500,24500,24500,0
|
|
20230927,174200,1749607750,24500,24500,24500,24500,0
|
|
20230927,174100,1749607750,24500,24500,24500,24500,0
|
|
20230927,174000,1749607750,24500,24500,24500,24500,0
|
|
20230927,173900,1749607750,24500,24500,24500,24500,0
|
|
20230927,173800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,173700,1749607750,24500,24500,24500,24500,0
|
|
20230927,173600,1749607750,24500,24500,24500,24500,0
|
|
20230927,173500,1749607750,24500,24500,24500,24500,0
|
|
20230927,173400,1749607750,24500,24500,24500,24500,0
|
|
20230927,173300,1749607750,24500,24500,24500,24500,0
|
|
20230927,173200,1749607750,24500,24500,24500,24500,0
|
|
20230927,173100,1749607750,24500,24500,24500,24500,0
|
|
20230927,173000,1749607750,24500,24500,24500,24500,0
|
|
20230927,172900,1749607750,24500,24500,24500,24500,0
|
|
20230927,172800,1749607750,24500,24500,24500,24500,0
|
|
20230927,172700,1749607750,24500,24500,24500,24500,0
|
|
20230927,172600,1749607750,24500,24500,24500,24500,0
|
|
20230927,172500,1749607750,24500,24500,24500,24500,0
|
|
20230927,172400,1749607750,24500,24500,24500,24500,0
|
|
20230927,172300,1749607750,24500,24500,24500,24500,0
|
|
20230927,172200,1749607750,24500,24500,24500,24500,0
|
|
20230927,172100,1749607750,24500,24500,24500,24500,0
|
|
20230927,172000,1749607750,24500,24500,24500,24500,0
|
|
20230927,171900,1749607750,24500,24500,24500,24500,0
|
|
20230927,171800,1749607750,24500,24500,24500,24500,0
|
|
20230927,171700,1749607750,24500,24500,24500,24500,0
|
|
20230927,171600,1749607750,24500,24500,24500,24500,0
|
|
20230927,171500,1749607750,24500,24500,24500,24500,0
|
|
20230927,171400,1749607750,24500,24500,24500,24500,0
|
|
20230927,171300,1749607750,24500,24500,24500,24500,0
|
|
20230927,171200,1749607750,24500,24500,24500,24500,0
|
|
20230927,171100,1749607750,24500,24500,24500,24500,0
|
|
20230927,171000,1749607750,24500,24500,24500,24500,0
|
|
20230927,170900,1749607750,24500,24500,24500,24500,0
|
|
20230927,170800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,170700,1749607750,24500,24500,24500,24500,0
|
|
20230927,170600,1749607750,24500,24500,24500,24500,0
|
|
20230927,170500,1749607750,24500,24500,24500,24500,0
|
|
20230927,170400,1749607750,24500,24500,24500,24500,0
|
|
20230927,170300,1749607750,24500,24500,24500,24500,0
|
|
20230927,170200,1749607750,24500,24500,24500,24500,0
|
|
20230927,170100,1749607750,24500,24500,24500,24500,0
|
|
20230927,170000,1749607750,24500,24500,24500,24500,0
|
|
20230927,165900,1749607750,24500,24500,24500,24500,0
|
|
20230927,165800,1749607750,24500,24500,24500,24500,0
|
|
20230927,165700,1749607750,24500,24500,24500,24500,0
|
|
20230927,165600,1749607750,24500,24500,24500,24500,0
|
|
20230927,165500,1749607750,24500,24500,24500,24500,0
|
|
20230927,165400,1749607750,24500,24500,24500,24500,0
|
|
20230927,165300,1749607750,24500,24500,24500,24500,0
|
|
20230927,165200,1749607750,24500,24500,24500,24500,0
|
|
20230927,165100,1749607750,24500,24500,24500,24500,0
|
|
20230927,165000,1749607750,24500,24500,24500,24500,0
|
|
20230927,164900,1749607750,24500,24500,24500,24500,0
|
|
20230927,164800,1749607750,24500,24500,24500,24500,0
|
|
20230927,164700,1749607750,24500,24500,24500,24500,0
|
|
20230927,164600,1749607750,24500,24500,24500,24500,0
|
|
20230927,164500,1749607750,24500,24500,24500,24500,0
|
|
20230927,164400,1749607750,24500,24500,24500,24500,0
|
|
20230927,164300,1749607750,24500,24500,24500,24500,0
|
|
20230927,164200,1749607750,24500,24500,24500,24500,0
|
|
20230927,164100,1749607750,24500,24500,24500,24500,0
|
|
20230927,164000,1749607750,24500,24500,24500,24500,0
|
|
20230927,163900,1749607750,24500,24500,24500,24500,0
|
|
20230927,163800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,163700,1749607750,24500,24500,24500,24500,0
|
|
20230927,163600,1749607750,24500,24500,24500,24500,0
|
|
20230927,163500,1749607750,24500,24500,24500,24500,0
|
|
20230927,163400,1749607750,24500,24500,24500,24500,0
|
|
20230927,163300,1749607750,24500,24500,24500,24500,0
|
|
20230927,163200,1749607750,24500,24500,24500,24500,0
|
|
20230927,163100,1749607750,24500,24500,24500,24500,0
|
|
20230927,163000,1749607750,24500,24500,24500,24500,0
|
|
20230927,162900,1749607750,24500,24500,24500,24500,0
|
|
20230927,162800,1749607750,24500,24500,24500,24500,0
|
|
20230927,162700,1749607750,24500,24500,24500,24500,0
|
|
20230927,162600,1749607750,24500,24500,24500,24500,0
|
|
20230927,162500,1749607750,24500,24500,24500,24500,0
|
|
20230927,162400,1749607750,24500,24500,24500,24500,0
|
|
20230927,162300,1749607750,24500,24500,24500,24500,0
|
|
20230927,162200,1749607750,24500,24500,24500,24500,0
|
|
20230927,162100,1749607750,24500,24500,24500,24500,0
|
|
20230927,162000,1749607750,24500,24500,24500,24500,0
|
|
20230927,161900,1749607750,24500,24500,24500,24500,0
|
|
20230927,161800,1749607750,24500,24500,24500,24500,0
|
|
20230927,161700,1749607750,24500,24500,24500,24500,0
|
|
20230927,161600,1749607750,24500,24500,24500,24500,0
|
|
20230927,161500,1749607750,24500,24500,24500,24500,0
|
|
20230927,161400,1749607750,24500,24500,24500,24500,0
|
|
20230927,161300,1749607750,24500,24500,24500,24500,0
|
|
20230927,161200,1749607750,24500,24500,24500,24500,0
|
|
20230927,161100,1749607750,24500,24500,24500,24500,0
|
|
20230927,161000,1749607750,24500,24500,24500,24500,0
|
|
20230927,160900,1749607750,24500,24500,24500,24500,0
|
|
20230927,160800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,160700,1749607750,24500,24500,24500,24500,0
|
|
20230927,160600,1749607750,24500,24500,24500,24500,0
|
|
20230927,160500,1749607750,24500,24500,24500,24500,0
|
|
20230927,160400,1749607750,24500,24500,24500,24500,0
|
|
20230927,160300,1749607750,24500,24500,24500,24500,0
|
|
20230927,160200,1749607750,24500,24500,24500,24500,0
|
|
20230927,160100,1749607750,24500,24500,24500,24500,0
|
|
20230927,160000,1749607750,24500,24500,24500,24500,0
|
|
20230927,155900,1749607750,24500,24500,24500,24500,0
|
|
20230927,155800,1749607750,24500,24500,24500,24500,0
|
|
20230927,155700,1749607750,24500,24500,24500,24500,0
|
|
20230927,155600,1749607750,24500,24500,24500,24500,0
|
|
20230927,155500,1749607750,24500,24500,24500,24500,0
|
|
20230927,155400,1749607750,24500,24500,24500,24500,0
|
|
20230927,155300,1749607750,24500,24500,24500,24500,0
|
|
20230927,155200,1749607750,24500,24500,24500,24500,0
|
|
20230927,155100,1749607750,24500,24500,24500,24500,0
|
|
20230927,155000,1749607750,24500,24500,24500,24500,0
|
|
20230927,154900,1749607750,24500,24500,24500,24500,0
|
|
20230927,154800,1749607750,24500,24500,24500,24500,0
|
|
20230927,154700,1749607750,24500,24500,24500,24500,0
|
|
20230927,154600,1749607750,24500,24500,24500,24500,0
|
|
20230927,154500,1749607750,24500,24500,24500,24500,0
|
|
20230927,154400,1749607750,24500,24500,24500,24500,0
|
|
20230927,154300,1749607750,24500,24500,24500,24500,0
|
|
20230927,154200,1749607750,24500,24500,24500,24500,0
|
|
20230927,154100,1749607750,24500,24500,24500,24500,0
|
|
20230927,154000,1749607750,24500,24500,24500,24500,0
|
|
20230927,153900,1749607750,24500,24500,24500,24500,0
|
|
20230927,153800,1749607750,24500,24500,24500,24500,1220
|
|
20230927,153700,1749607750,24500,24500,24500,24500,0
|
|
20230927,153600,1749607750,24500,24500,24500,24500,0
|
|
20230927,153500,1749607750,24500,24500,24500,24500,0
|
|
20230927,153400,1749607750,24500,24500,24500,24500,0
|
|
20230927,153300,1749607750,24500,24500,24500,24500,0
|
|
20230927,153200,1749607750,24500,24500,24500,24500,0
|
|
20230927,153100,1749607750,24500,24500,24500,24500,0
|
|
20230927,153000,1749607750,24500,24500,24500,24500,1220
|
|
20230927,152900,1719717750,24550,24550,24550,24550,0
|
|
20230927,152800,1719717750,24550,24550,24550,24550,0
|
|
20230927,152700,1719717750,24550,24550,24550,24550,0
|
|
20230927,152600,1719717750,24550,24550,24550,24550,0
|
|
20230927,152500,1719717750,24550,24550,24550,24550,0
|
|
20230927,152400,1719717750,24550,24550,24550,24550,0
|
|
20230927,152300,1719717750,24550,24550,24550,24550,0
|
|
20230927,152200,1719717750,24550,24550,24550,24550,0
|
|
20230927,152100,1719717750,24550,24550,24550,24550,0
|
|
20230927,152000,1719717750,24550,24550,24550,24550,0
|
|
20230927,151900,1719717750,24550,24500,24550,24450,65
|
|
20230927,151800,1718126200,24450,24500,24550,24450,21
|
|
20230927,151700,1717611650,24450,24500,24550,24450,319
|
|
20230927,151600,1709800100,24500,24550,24550,24500,4
|
|
20230927,151500,1709702000,24550,24550,24550,24450,160
|
|
20230927,151400,1705783000,24550,24550,24550,24550,2
|
|
20230927,151300,1705733900,24550,24500,24550,24450,283
|
|
20230927,151200,1698801400,24500,24500,24500,24500,0
|
|
20230927,151100,1698801400,24500,24500,24500,24500,12
|
|
20230927,151000,1698507400,24550,24500,24550,24450,31
|
|
20230927,150900,1697748800,24550,24550,24550,24450,6
|
|
20230927,150800,1697601650,24450,24500,24500,24450,293
|
|
20230927,150700,1690425850,24550,24500,24550,24500,15
|
|
20230927,150600,1690058150,24550,24550,24550,24550,2
|
|
20230927,150500,1690009050,24550,24550,24550,24500,105
|
|
20230927,150400,1687431350,24550,24500,24550,24450,482
|
|
20230927,150300,1675627900,24550,24500,24550,24500,9
|
|
20230927,150200,1675407300,24550,24500,24550,24500,147
|
|
20230927,150100,1671803100,24500,24550,24550,24500,31
|
|
20230927,150000,1671043500,24550,24500,24550,24500,10
|
|
20230927,145900,1670798350,24550,24550,24550,24550,2
|
|
20230927,145800,1670749250,24550,24550,24550,24550,3
|
|
20230927,145700,1670675600,24550,24550,24550,24550,2
|
|
20230927,145600,1670626500,24500,24550,24550,24500,170
|
|
20230927,145500,1666461350,24550,24500,24550,24500,10
|
|
20230927,145400,1666216250,24550,24550,24550,24550,3
|
|
20230927,145300,1666142600,24550,24500,24550,24500,7
|
|
20230927,145200,1665971050,24550,24550,24550,24450,61
|
|
20230927,145100,1664475300,24550,24550,24550,24550,2
|
|
20230927,145000,1664426200,24450,24450,24500,24450,276
|
|
20230927,144900,1657667850,24450,24550,24550,24450,66
|
|
20230927,144800,1656051200,24550,24550,24550,24550,2
|
|
20230927,144700,1656002100,24550,24550,24550,24550,20
|
|
20230927,144600,1655511100,24500,24500,24550,24450,179
|
|
20230927,144500,1651127200,24500,24500,24500,24500,71
|
|
20230927,144400,1649387700,24450,24500,24500,24450,277
|
|
20230927,144300,1642604800,24500,24500,24550,24450,188
|
|
20230927,144200,1638001200,24450,24500,24500,24450,63
|
|
20230927,144100,1636458650,24500,24500,24500,24450,193
|
|
20230927,144000,1631733100,24550,24500,24550,24500,5
|
|
20230927,143900,1631610550,24500,24550,24550,24500,4
|
|
20230927,143800,1631512450,24450,24500,24500,24450,86
|
|
20230927,143700,1629409000,24500,24500,24500,24500,17
|
|
20230927,143600,1628992500,24550,24550,24550,24500,26
|
|
20230927,143500,1628355350,24500,24450,24500,24450,117
|
|
20230927,143400,1625489150,24500,24550,24550,24450,804
|
|
20230927,143300,1605799650,24550,24550,24550,24500,43
|
|
20230927,143200,1604744750,24500,24550,24550,24500,22
|
|
20230927,143100,1604205700,24500,24550,24600,24500,78
|
|
20230927,143000,1602293050,24550,24550,24550,24550,104
|
|
20230927,142900,1599739850,24550,24550,24600,24550,89
|
|
20230927,142800,1597552300,24500,24500,24550,24500,768
|
|
20230927,142700,1578715200,24500,24450,24500,24450,29
|
|
20230927,142600,1578006050,24500,24450,24500,24450,184
|
|
20230927,142500,1573498350,24450,24450,24450,24450,0
|
|
20230927,142400,1573498350,24450,24450,24450,24450,2
|
|
20230927,142300,1573449450,24400,24450,24450,24400,151
|
|
20230927,142200,1569759800,24500,24450,24500,24450,102
|
|
20230927,142100,1567265800,24500,24500,24500,24500,509
|
|
20230927,142000,1554795300,24500,24450,24500,24400,20
|
|
20230927,141900,1554306600,24400,24450,24450,24400,17
|
|
20230927,141800,1553891300,24450,24450,24450,24450,0
|
|
20230927,141700,1553891300,24450,24450,24450,24450,11
|
|
20230927,141600,1553622350,24450,24450,24450,24400,160
|
|
20230927,141500,1549713350,24450,24450,24450,24450,17
|
|
20230927,141400,1549297700,24400,24450,24450,24400,92
|
|
20230927,141300,1547049850,24500,24450,24500,24450,5
|
|
20230927,141200,1546927500,24400,24450,24450,24400,148
|
|
20230927,141100,1543314700,24450,24450,24450,24450,0
|
|
20230927,141000,1543314700,24450,24400,24450,24400,3
|
|
20230927,140900,1543241400,24400,24450,24450,24400,10
|
|
20230927,140800,1542997350,24450,24450,24450,24450,2
|
|
20230927,140700,1542948450,24450,24450,24450,24450,0
|
|
20230927,140600,1542948450,24450,24400,24450,24400,8
|
|
20230927,140500,1542753150,24450,24450,24450,24450,2
|
|
20230927,140400,1542704250,24400,24450,24500,24400,150
|
|
20230927,140300,1539034700,24350,24350,24350,24350,0
|
|
20230927,140200,1539034700,24350,24350,24350,24350,0
|
|
20230927,140100,1539034700,24350,24500,24500,24350,680
|
|
20230927,140000,1522395650,24500,24500,24500,24500,10
|
|
20230927,135900,1522150650,24500,24450,24500,24450,7
|
|
20230927,135800,1521979400,24450,24400,24450,24400,603
|
|
20230927,135700,1507237500,24350,24350,24350,24350,0
|
|
20230927,135600,1507237500,24350,24300,24350,24300,12
|
|
20230927,135500,1506945700,24350,24350,24350,24350,12
|
|
20230927,135400,1506653500,24300,24350,24350,24300,383
|
|
20230927,135300,1497330450,24350,24400,24450,24350,501
|
|
20230927,135200,1485101750,24400,24400,24400,24350,297
|
|
20230927,135100,1477859700,24400,24350,24400,24350,79
|
|
20230927,135000,1475935950,24400,24400,24400,24400,0
|
|
20230927,134900,1475935950,24400,24400,24450,24400,38
|
|
20230927,134800,1475008650,24450,24450,24450,24450,0
|
|
20230927,134700,1475008650,24450,24400,24450,24400,23
|
|
20230927,134600,1474447350,24450,24450,24450,24450,0
|
|
20230927,134500,1474447350,24450,24400,24450,24400,11
|
|
20230927,134400,1474178850,24400,24400,24400,24400,507
|
|
20230927,134300,1461808050,24350,24350,24350,24350,0
|
|
20230927,134200,1461808050,24350,24350,24400,24350,368
|
|
20230927,134100,1452847150,24350,24350,24350,24350,0
|
|
20230927,134000,1452847150,24350,24350,24350,24350,122
|
|
20230927,133900,1449876450,24300,24350,24350,24300,31
|
|
20230927,133800,1449123050,24350,24350,24350,24350,25
|
|
20230927,133700,1448514300,24350,24350,24350,24350,2
|
|
20230927,133600,1448465600,24350,24350,24350,24350,10
|
|
20230927,133500,1448222100,24300,24350,24350,24300,11
|
|
20230927,133400,1447954700,24350,24350,24350,24350,5
|
|
20230927,133300,1447832950,24300,24300,24300,24300,44
|
|
20230927,133200,1446763750,24300,24350,24350,24300,57
|
|
20230927,133100,1445378550,24350,24350,24350,24350,0
|
|
20230927,133000,1445378550,24350,24350,24350,24350,2
|
|
20230927,132900,1445329850,24300,24300,24300,24300,8
|
|
20230927,132800,1445135450,24350,24300,24350,24300,53
|
|
20230927,132700,1443844950,24350,24350,24350,24350,0
|
|
20230927,132600,1443844950,24350,24350,24350,24350,53
|
|
20230927,132500,1442554400,24350,24400,24400,24350,9
|
|
20230927,132400,1442335150,24400,24400,24400,24400,1
|
|
20230927,132300,1442310750,24350,24350,24350,24350,86
|
|
20230927,132200,1440216650,24350,24300,24350,24300,326
|
|
20230927,132100,1432293750,24350,24250,24350,24250,3236
|
|
20230927,132000,1353649000,24250,24250,24250,24250,527
|
|
20230927,131900,1340869250,24250,24250,24250,24250,2
|
|
20230927,131800,1340820750,24200,24250,24250,24200,9
|
|
20230927,131700,1340602850,24250,24250,24250,24250,0
|
|
20230927,131600,1340602850,24250,24200,24250,24200,25
|
|
20230927,131500,1339996700,24200,24250,24250,24200,17
|
|
20230927,131400,1339584900,24250,24250,24250,24250,7
|
|
20230927,131300,1339415150,24250,24250,24250,24250,10
|
|
20230927,131200,1339172650,24250,24200,24250,24200,7
|
|
20230927,131100,1339003150,24250,24250,24250,24250,2
|
|
20230927,131000,1338954650,24250,24250,24250,24250,0
|
|
20230927,130900,1338954650,24250,24250,24250,24250,53
|
|
20230927,130800,1337669400,24200,24200,24200,24200,7
|
|
20230927,130700,1337500000,24250,24250,24250,24250,3
|
|
20230927,130600,1337427250,24200,24200,24200,24200,115
|
|
20230927,130500,1334644250,24250,24200,24250,24200,9
|
|
20230927,130400,1334426350,24200,24200,24200,24200,236
|
|
20230927,130300,1328715150,24200,24200,24200,24200,5
|
|
20230927,130200,1328594150,24150,24150,24150,24150,322
|
|
20230927,130100,1320817850,24200,24200,24200,24200,0
|
|
20230927,130000,1320817850,24200,24200,24200,24200,91
|
|
20230927,125900,1318615650,24200,24100,24200,24100,272
|
|
20230927,125800,1312033350,24150,24100,24150,24100,7
|
|
20230927,125700,1311864600,24150,24200,24200,24150,19
|
|
20230927,125600,1311405000,24200,24200,24200,24200,0
|
|
20230927,125500,1311405000,24200,24150,24200,24150,9
|
|
20230927,125400,1311187600,24150,24150,24150,24150,0
|
|
20230927,125300,1311187600,24150,24150,24150,24150,152
|
|
20230927,125200,1307516800,24150,24150,24150,24150,101
|
|
20230927,125100,1305077650,24150,24150,24200,24150,343
|
|
20230927,125000,1296794150,24100,24100,24100,24100,0
|
|
20230927,124900,1296794150,24100,24100,24100,24100,0
|
|
20230927,124800,1296794150,24100,24100,24100,24100,658
|
|
20230927,124700,1280936350,24100,24150,24150,24100,279
|
|
20230927,124600,1274212400,24100,24100,24100,24100,146
|
|
20230927,124500,1270693800,24050,24100,24100,24050,6
|
|
20230927,124400,1270549300,24050,24050,24050,24050,21
|
|
20230927,124300,1270044250,24150,24150,24150,24150,0
|
|
20230927,124200,1270044250,24150,24100,24150,24100,557
|
|
20230927,124100,1256619700,24050,24050,24050,24050,9
|
|
20230927,124000,1256403250,24100,24100,24100,24100,0
|
|
20230927,123900,1256403250,24100,24100,24100,24100,2
|
|
20230927,123800,1256355050,24050,24050,24050,24050,6
|
|
20230927,123700,1256210750,24150,24150,24150,24150,50
|
|
20230927,123600,1255003250,24150,24150,24150,24150,1
|
|
20230927,123500,1254979100,24050,24100,24100,24050,818
|
|
20230927,123400,1235269900,24150,24150,24150,24150,0
|
|
20230927,123300,1235269900,24150,24150,24150,24150,22
|
|
20230927,123200,1234738600,24150,24150,24150,24150,347
|
|
20230927,123100,1226358550,24200,24150,24200,24150,7
|
|
20230927,123000,1226189450,24200,24200,24200,24200,12
|
|
20230927,122900,1225899050,24200,24200,24200,24200,100
|
|
20230927,122800,1223479050,24200,24150,24200,24150,41
|
|
20230927,122700,1222487250,24150,24150,24150,24150,0
|
|
20230927,122600,1222487250,24150,24150,24150,24150,5
|
|
20230927,122500,1222366500,24200,24150,24200,24150,11
|
|
20230927,122400,1222100800,24150,24150,24200,24150,511
|
|
20230927,122300,1209760100,24150,24150,24150,24150,0
|
|
20230927,122200,1209760100,24150,24150,24150,24150,0
|
|
20230927,122100,1209760100,24150,24200,24200,24150,9
|
|
20230927,122000,1209542700,24200,24200,24200,24200,0
|
|
20230927,121900,1209542700,24200,24200,24200,24200,0
|
|
20230927,121800,1209542700,24200,24200,24200,24200,100
|
|
20230927,121700,1207122700,24250,24250,24250,24250,13
|
|
20230927,121600,1206807450,24250,24250,24250,24250,70
|
|
20230927,121500,1205109950,24250,24250,24250,24250,210
|
|
20230927,121400,1200017450,24250,24250,24250,24250,40
|
|
20230927,121300,1199047450,24300,24300,24300,24300,21
|
|
20230927,121200,1198537150,24250,24100,24250,24100,1549
|
|
20230927,121100,1161065550,24050,23950,24050,23950,450
|
|
20230927,121000,1150260150,24000,24000,24000,24000,0
|
|
20230927,120900,1150260150,24000,24000,24000,24000,0
|
|
20230927,120800,1150260150,24000,23950,24000,23950,1279
|
|
20230927,120700,1119578000,23950,23950,23950,23950,0
|
|
20230927,120600,1119578000,23950,23950,23950,23950,0
|
|
20230927,120500,1119578000,23950,23950,23950,23950,1
|
|
20230927,120400,1119554050,23900,23950,23950,23900,12
|
|
20230927,120300,1119267000,23950,23900,23950,23900,51
|
|
20230927,120200,1118048050,23900,23900,23900,23900,50
|
|
20230927,120100,1116853050,23950,23900,23950,23900,463
|
|
20230927,120000,1105764650,23900,23900,23900,23900,47
|
|
20230927,115900,1104641350,23950,23950,23950,23950,1
|
|
20230927,115800,1104617400,23900,23850,23900,23850,602
|
|
20230927,115700,1090231400,23850,23850,23900,23850,29
|
|
20230927,115600,1089539700,23850,23850,23850,23850,38
|
|
20230927,115500,1088633400,23900,23850,23900,23850,40
|
|
20230927,115400,1087679350,23850,23850,23850,23850,46
|
|
20230927,115300,1086582250,23900,23900,23900,23850,47
|
|
20230927,115200,1085461200,23850,23850,23850,23850,0
|
|
20230927,115100,1085461200,23850,23850,23850,23850,7
|
|
20230927,115000,1085294250,23900,23900,23900,23900,1
|
|
20230927,114900,1085270350,23900,23900,23900,23900,0
|
|
20230927,114800,1085270350,23900,23900,23900,23900,50
|
|
20230927,114700,1084075350,23850,23850,23850,23850,8
|
|
20230927,114600,1083884550,23900,23900,23900,23900,64
|
|
20230927,114500,1082354950,23900,23900,23900,23900,21
|
|
20230927,114400,1081853050,23900,23900,23900,23850,230
|
|
20230927,114300,1076356350,23900,23900,23900,23900,17
|
|
20230927,114200,1075950050,23850,23850,23850,23850,56
|
|
20230927,114100,1074614450,23850,23850,23850,23850,62
|
|
20230927,114000,1073135750,23900,23850,23900,23850,56
|
|
20230927,113900,1071799900,23900,23900,23900,23900,0
|
|
20230927,113800,1071799900,23900,23900,23900,23900,74
|
|
20230927,113700,1070031300,23850,23850,23850,23850,57
|
|
20230927,113600,1068671850,23900,23900,23900,23900,40
|
|
20230927,113500,1067715850,23900,23850,23900,23850,65
|
|
20230927,113400,1066165050,23850,23850,23850,23850,64
|
|
20230927,113300,1064638650,23850,23850,23850,23850,0
|
|
20230927,113200,1064638650,23850,23850,23850,23850,56
|
|
20230927,113100,1063303050,23850,23850,23850,23850,64
|
|
20230927,113000,1061776650,23900,23900,23900,23900,2
|
|
20230927,112900,1061728850,23900,23900,23900,23900,25
|
|
20230927,112800,1061131350,23850,23850,23850,23850,0
|
|
20230927,112700,1061131350,23850,23900,23900,23850,9
|
|
20230927,112600,1060916650,23900,23900,23900,23900,21
|
|
20230927,112500,1060414750,23850,23950,23950,23850,122
|
|
20230927,112400,1057501400,23900,23900,23900,23900,6
|
|
20230927,112300,1057358000,23950,23900,23950,23900,446
|
|
20230927,112200,1046698350,23850,23850,23850,23850,85
|
|
20230927,112100,1044671100,23900,23900,23900,23900,1
|
|
20230927,112000,1044647200,23850,23900,23900,23850,14
|
|
20230927,111900,1044313000,23900,23900,23900,23900,0
|
|
20230927,111800,1044313000,23900,23900,23900,23900,50
|
|
20230927,111700,1043118000,23900,23900,23900,23850,66
|
|
20230927,111600,1041540900,23850,23900,23900,23850,200
|
|
20230927,111500,1036769900,23900,23900,23900,23900,0
|
|
20230927,111400,1036769900,23900,23850,23900,23850,284
|
|
20230927,111300,1029986000,23900,23900,23900,23900,5
|
|
20230927,111200,1029866500,23850,23850,23850,23850,67
|
|
20230927,111100,1028268550,23850,23900,23900,23850,86
|
|
20230927,111000,1026216200,23950,23950,23950,23950,0
|
|
20230927,110900,1026216200,23950,23950,23950,23950,1
|
|
20230927,110800,1026192250,23950,23900,23950,23900,111
|
|
20230927,110700,1023537800,23900,23900,23900,23900,343
|
|
20230927,110600,1015340100,23900,23950,23950,23900,125
|
|
20230927,110500,1012352500,23900,23900,23900,23900,507
|
|
20230927,110400,1000235200,23900,23900,23900,23900,14
|
|
20230927,110300,999900600,23900,24000,24000,23900,1440
|
|
20230927,110200,965478700,23950,23950,23950,23950,0
|
|
20230927,110100,965478700,23950,23950,23950,23950,0
|
|
20230927,110000,965478700,23950,23950,24000,23950,11
|
|
20230927,105900,965215200,23950,23950,23950,23950,0
|
|
20230927,105800,965215200,23950,23950,23950,23950,103
|
|
20230927,105700,962748350,23950,23950,23950,23950,938
|
|
20230927,105600,940283250,23950,23950,23950,23950,0
|
|
20230927,105500,940283250,23950,23950,23950,23950,5
|
|
20230927,105400,940163500,23950,23950,23950,23950,6
|
|
20230927,105300,940019800,23950,24000,24000,23950,108
|
|
20230927,105200,937428150,23950,23950,23950,23950,509
|
|
20230927,105100,925237600,23900,23900,23900,23900,99
|
|
20230927,105000,922871500,23900,23900,23900,23900,90
|
|
20230927,104900,920720500,23900,23950,23950,23900,99
|
|
20230927,104800,918354350,23950,23950,23950,23950,4
|
|
20230927,104700,918258550,23900,23950,23950,23900,100
|
|
20230927,104600,915868500,23900,23900,23900,23900,204
|
|
20230927,104500,910992900,23900,23900,23900,23900,1
|
|
20230927,104400,910969000,23900,23900,23900,23900,111
|
|
20230927,104300,908316100,23950,23950,23950,23900,32
|
|
20230927,104200,907550050,23950,23950,23950,23950,101
|
|
20230927,104100,905131100,23900,24050,24050,23900,2108
|
|
20230927,104000,854596900,24050,24000,24050,24000,165
|
|
20230927,103900,850636700,24050,24000,24050,24000,62
|
|
20230927,103800,849146600,24000,24000,24000,24000,96
|
|
20230927,103700,846842600,24000,24000,24000,24000,162
|
|
20230927,103600,842954600,24000,24000,24000,24000,0
|
|
20230927,103500,842954600,24000,24000,24000,24000,209
|
|
20230927,103400,837938600,24000,24000,24000,24000,71
|
|
20230927,103300,836234600,23950,23950,23950,23950,588
|
|
20230927,103200,822152000,23950,23950,23950,23950,138
|
|
20230927,103100,818846900,23950,23950,23950,23950,50
|
|
20230927,103000,817649400,23900,23850,23900,23850,597
|
|
20230927,102900,803383900,23900,23850,23900,23850,110
|
|
20230927,102800,800760350,23850,23850,23850,23850,547
|
|
20230927,102700,787714400,23850,23900,23900,23850,62
|
|
20230927,102600,786235300,23850,23850,23900,23850,231
|
|
20230927,102500,780725850,23850,23850,23850,23850,56
|
|
20230927,102400,779390250,23850,23850,23850,23850,110
|
|
20230927,102300,776766750,23850,23850,23850,23850,72
|
|
20230927,102200,775049550,23900,23900,23900,23850,171
|
|
20230927,102100,770965650,23850,23900,23900,23850,89
|
|
20230927,102000,768842300,23900,23850,23900,23850,304
|
|
20230927,101900,761591550,23850,23850,23850,23850,121
|
|
20230927,101800,758705700,23850,23850,23850,23850,71
|
|
20230927,101700,757012350,23900,23850,23900,23850,33
|
|
20230927,101600,756225200,23850,23900,23900,23850,101
|
|
20230927,101500,753815300,23850,23850,23850,23850,111
|
|
20230927,101400,751167950,23850,23900,23900,23850,58
|
|
20230927,101300,749784600,23900,23900,23900,23850,148
|
|
20230927,101200,746248400,23900,23850,23900,23850,762
|
|
20230927,101100,728074650,23850,23850,23850,23800,348
|
|
20230927,101000,719782200,23850,23800,23850,23800,464
|
|
20230927,100900,708738500,23800,23850,23850,23800,39
|
|
20230927,100800,707810250,23800,23800,23850,23800,91
|
|
20230927,100700,705643850,23800,23800,23800,23800,61
|
|
20230927,100600,704192050,23800,23850,23850,23800,52
|
|
20230927,100500,702954350,23800,23800,23850,23800,343
|
|
20230927,100400,694790800,23850,23800,23850,23800,102
|
|
20230927,100300,692363150,23800,23750,23800,23750,195
|
|
20230927,100200,687723350,23750,23850,23850,23750,578
|
|
20230927,100100,673985400,23800,23800,23800,23800,350
|
|
20230927,100000,665655400,23800,23800,23800,23800,246
|
|
20230927,095900,659800600,23800,23800,23800,23750,2212
|
|
20230927,095800,607170650,23850,23800,23850,23800,152
|
|
20230927,095700,603552950,23800,23850,23850,23800,217
|
|
20230927,095600,598378150,23850,23850,23850,23850,112
|
|
20230927,095500,595706950,23850,23800,23850,23800,195
|
|
20230927,095400,591056500,23850,23850,23850,23800,65
|
|
20230927,095300,589507700,23800,23850,23900,23800,4058
|
|
20230927,095200,492729450,23850,23850,23900,23850,188
|
|
20230927,095100,488245550,23850,23900,23900,23850,278
|
|
20230927,095000,481606250,23900,23850,23900,23850,48
|
|
20230927,094900,480461400,23900,23900,23900,23850,113
|
|
20230927,094800,477766200,23900,23850,23900,23850,72
|
|
20230927,094700,476048450,23900,23900,23900,23850,110
|
|
20230927,094600,473424450,23850,23900,23900,23850,1563
|
|
20230927,094500,436141800,23850,23900,23900,23850,259
|
|
20230927,094400,429963950,23900,23900,23900,23900,136
|
|
20230927,094300,426713550,23900,23950,23950,23900,218
|
|
20230927,094200,421501850,23950,23950,23950,23950,38
|
|
20230927,094100,420591750,23950,23950,23950,23950,141
|
|
20230927,094000,417214800,24000,23950,24000,23950,263
|
|
20230927,093900,410915200,24000,24000,24000,24000,1
|
|
20230927,093800,410891200,24000,24000,24000,23950,243
|
|
20230927,093700,405070800,24000,23950,24000,23950,8
|
|
20230927,093600,404879150,23950,23850,23950,23850,363
|
|
20230927,093500,396196000,23900,23950,23950,23900,799
|
|
20230927,093400,377099750,23950,23950,23950,23900,117
|
|
20230927,093300,374301700,23950,23950,23950,23900,87
|
|
20230927,093200,372221900,23900,23950,23950,23850,870
|
|
20230927,093100,351453850,23900,23950,23950,23900,330
|
|
20230927,093000,343559000,23950,23950,23950,23950,10
|
|
20230927,092900,343319500,23950,23950,23950,23950,60
|
|
20230927,092800,341882500,23900,23900,23900,23900,273
|
|
20230927,092700,335357800,23900,23900,23950,23900,1253
|
|
20230927,092600,305410550,23900,23900,23900,23900,334
|
|
20230927,092500,297427950,23900,23850,23950,23850,255
|
|
20230927,092400,291335950,23900,23950,23950,23900,2423
|
|
20230927,092300,233396150,24000,23950,24000,23950,184
|
|
20230927,092200,228986600,23950,23950,23950,23950,1120
|
|
20230927,092100,202162600,23950,23950,23950,23900,210
|
|
20230927,092000,197134100,23950,23900,23950,23900,282
|
|
20230927,091900,190384000,23950,23950,23950,23900,958
|
|
20230927,091800,167443250,23950,24000,24000,23950,471
|
|
20230927,091700,156148500,24100,24000,24100,23950,708
|
|
20230927,091600,139179050,24000,24000,24100,24000,14
|
|
20230927,091500,138842950,23950,24100,24100,23950,661
|
|
20230927,091400,122972850,24100,24150,24150,24100,38
|
|
20230927,091300,122056550,24150,24150,24150,24150,12
|
|
20230927,091200,121766750,24150,24150,24150,24000,119
|
|
20230927,091100,118907900,24150,24100,24150,24000,197
|
|
20230927,091000,114174650,24100,24050,24100,24050,2
|
|
20230927,090900,114126500,24100,24050,24100,24050,155
|
|
20230927,090800,110391500,24050,24100,24100,24050,121
|
|
20230927,090700,107480800,24050,24050,24050,24050,72
|
|
20230927,090600,105749200,24100,24100,24100,24100,0
|
|
20230927,090500,105749200,24100,23950,24100,23900,872
|
|
20230927,090400,84854450,23900,24000,24050,23850,471
|
|
20230927,090300,73601150,24000,24100,24100,23850,1690
|
|
20230927,090200,33221650,24150,24100,24150,24100,2
|
|
20230927,090100,33173400,24150,24000,24150,24000,99
|
|
20230927,090000,30796800,24150,23900,24250,23900,1286
|