643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,193900,1469099450,24050,24050,24050,24050,0
|
|
20230901,193800,1469099450,24050,24050,24050,24050,0
|
|
20230901,193700,1469099450,24050,24050,24050,24050,0
|
|
20230901,193600,1469099450,24050,24050,24050,24050,0
|
|
20230901,193500,1469099450,24050,24050,24050,24050,0
|
|
20230901,193400,1469099450,24050,24050,24050,24050,0
|
|
20230901,193300,1469099450,24050,24050,24050,24050,0
|
|
20230901,193200,1469099450,24050,24050,24050,24050,0
|
|
20230901,193100,1469099450,24050,24050,24050,24050,0
|
|
20230901,193000,1469099450,24050,24050,24050,24050,0
|
|
20230901,192900,1469099450,24050,24050,24050,24050,0
|
|
20230901,192800,1469099450,24050,24050,24050,24050,0
|
|
20230901,192700,1469099450,24050,24050,24050,24050,0
|
|
20230901,192600,1469099450,24050,24050,24050,24050,0
|
|
20230901,192500,1469099450,24050,24050,24050,24050,0
|
|
20230901,192400,1469099450,24050,24050,24050,24050,0
|
|
20230901,192300,1469099450,24050,24050,24050,24050,0
|
|
20230901,192200,1469099450,24050,24050,24050,24050,0
|
|
20230901,192100,1469099450,24050,24050,24050,24050,0
|
|
20230901,192000,1469099450,24050,24050,24050,24050,0
|
|
20230901,191900,1469099450,24050,24050,24050,24050,0
|
|
20230901,191800,1469099450,24050,24050,24050,24050,0
|
|
20230901,191700,1469099450,24050,24050,24050,24050,0
|
|
20230901,191600,1469099450,24050,24050,24050,24050,0
|
|
20230901,191500,1469099450,24050,24050,24050,24050,0
|
|
20230901,191400,1469099450,24050,24050,24050,24050,0
|
|
20230901,191300,1469099450,24050,24050,24050,24050,0
|
|
20230901,191200,1469099450,24050,24050,24050,24050,0
|
|
20230901,191100,1469099450,24050,24050,24050,24050,0
|
|
20230901,191000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,190900,1469099450,24050,24050,24050,24050,0
|
|
20230901,190800,1469099450,24050,24050,24050,24050,0
|
|
20230901,190700,1469099450,24050,24050,24050,24050,0
|
|
20230901,190600,1469099450,24050,24050,24050,24050,0
|
|
20230901,190500,1469099450,24050,24050,24050,24050,0
|
|
20230901,190400,1469099450,24050,24050,24050,24050,0
|
|
20230901,190300,1469099450,24050,24050,24050,24050,0
|
|
20230901,190200,1469099450,24050,24050,24050,24050,0
|
|
20230901,190100,1469099450,24050,24050,24050,24050,0
|
|
20230901,190000,1469099450,24050,24050,24050,24050,0
|
|
20230901,185900,1469099450,24050,24050,24050,24050,0
|
|
20230901,185800,1469099450,24050,24050,24050,24050,0
|
|
20230901,185700,1469099450,24050,24050,24050,24050,0
|
|
20230901,185600,1469099450,24050,24050,24050,24050,0
|
|
20230901,185500,1469099450,24050,24050,24050,24050,0
|
|
20230901,185400,1469099450,24050,24050,24050,24050,0
|
|
20230901,185300,1469099450,24050,24050,24050,24050,0
|
|
20230901,185200,1469099450,24050,24050,24050,24050,0
|
|
20230901,185100,1469099450,24050,24050,24050,24050,0
|
|
20230901,185000,1469099450,24050,24050,24050,24050,0
|
|
20230901,184900,1469099450,24050,24050,24050,24050,0
|
|
20230901,184800,1469099450,24050,24050,24050,24050,0
|
|
20230901,184700,1469099450,24050,24050,24050,24050,0
|
|
20230901,184600,1469099450,24050,24050,24050,24050,0
|
|
20230901,184500,1469099450,24050,24050,24050,24050,0
|
|
20230901,184400,1469099450,24050,24050,24050,24050,0
|
|
20230901,184300,1469099450,24050,24050,24050,24050,0
|
|
20230901,184200,1469099450,24050,24050,24050,24050,0
|
|
20230901,184100,1469099450,24050,24050,24050,24050,0
|
|
20230901,184000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,183900,1469099450,24050,24050,24050,24050,0
|
|
20230901,183800,1469099450,24050,24050,24050,24050,0
|
|
20230901,183700,1469099450,24050,24050,24050,24050,0
|
|
20230901,183600,1469099450,24050,24050,24050,24050,0
|
|
20230901,183500,1469099450,24050,24050,24050,24050,0
|
|
20230901,183400,1469099450,24050,24050,24050,24050,0
|
|
20230901,183300,1469099450,24050,24050,24050,24050,0
|
|
20230901,183200,1469099450,24050,24050,24050,24050,0
|
|
20230901,183100,1469099450,24050,24050,24050,24050,0
|
|
20230901,183000,1469099450,24050,24050,24050,24050,0
|
|
20230901,182900,1469099450,24050,24050,24050,24050,0
|
|
20230901,182800,1469099450,24050,24050,24050,24050,0
|
|
20230901,182700,1469099450,24050,24050,24050,24050,0
|
|
20230901,182600,1469099450,24050,24050,24050,24050,0
|
|
20230901,182500,1469099450,24050,24050,24050,24050,0
|
|
20230901,182400,1469099450,24050,24050,24050,24050,0
|
|
20230901,182300,1469099450,24050,24050,24050,24050,0
|
|
20230901,182200,1469099450,24050,24050,24050,24050,0
|
|
20230901,182100,1469099450,24050,24050,24050,24050,0
|
|
20230901,182000,1469099450,24050,24050,24050,24050,0
|
|
20230901,181900,1469099450,24050,24050,24050,24050,0
|
|
20230901,181800,1469099450,24050,24050,24050,24050,0
|
|
20230901,181700,1469099450,24050,24050,24050,24050,0
|
|
20230901,181600,1469099450,24050,24050,24050,24050,0
|
|
20230901,181500,1469099450,24050,24050,24050,24050,0
|
|
20230901,181400,1469099450,24050,24050,24050,24050,0
|
|
20230901,181300,1469099450,24050,24050,24050,24050,0
|
|
20230901,181200,1469099450,24050,24050,24050,24050,0
|
|
20230901,181100,1469099450,24050,24050,24050,24050,0
|
|
20230901,181000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,180900,1469099450,24050,24050,24050,24050,0
|
|
20230901,180800,1469099450,24050,24050,24050,24050,0
|
|
20230901,180700,1469099450,24050,24050,24050,24050,0
|
|
20230901,180600,1469099450,24050,24050,24050,24050,0
|
|
20230901,180500,1469099450,24050,24050,24050,24050,0
|
|
20230901,180400,1469099450,24050,24050,24050,24050,0
|
|
20230901,180300,1469099450,24050,24050,24050,24050,0
|
|
20230901,180200,1469099450,24050,24050,24050,24050,0
|
|
20230901,180100,1469099450,24050,24050,24050,24050,0
|
|
20230901,180000,1469099450,24050,24050,24050,24050,0
|
|
20230901,175900,1469099450,24050,24050,24050,24050,0
|
|
20230901,175800,1469099450,24050,24050,24050,24050,0
|
|
20230901,175700,1469099450,24050,24050,24050,24050,0
|
|
20230901,175600,1469099450,24050,24050,24050,24050,0
|
|
20230901,175500,1469099450,24050,24050,24050,24050,0
|
|
20230901,175400,1469099450,24050,24050,24050,24050,0
|
|
20230901,175300,1469099450,24050,24050,24050,24050,0
|
|
20230901,175200,1469099450,24050,24050,24050,24050,0
|
|
20230901,175100,1469099450,24050,24050,24050,24050,0
|
|
20230901,175000,1469099450,24050,24050,24050,24050,0
|
|
20230901,174900,1469099450,24050,24050,24050,24050,0
|
|
20230901,174800,1469099450,24050,24050,24050,24050,0
|
|
20230901,174700,1469099450,24050,24050,24050,24050,0
|
|
20230901,174600,1469099450,24050,24050,24050,24050,0
|
|
20230901,174500,1469099450,24050,24050,24050,24050,0
|
|
20230901,174400,1469099450,24050,24050,24050,24050,0
|
|
20230901,174300,1469099450,24050,24050,24050,24050,0
|
|
20230901,174200,1469099450,24050,24050,24050,24050,0
|
|
20230901,174100,1469099450,24050,24050,24050,24050,0
|
|
20230901,174000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,173900,1469099450,24050,24050,24050,24050,0
|
|
20230901,173800,1469099450,24050,24050,24050,24050,0
|
|
20230901,173700,1469099450,24050,24050,24050,24050,0
|
|
20230901,173600,1469099450,24050,24050,24050,24050,0
|
|
20230901,173500,1469099450,24050,24050,24050,24050,0
|
|
20230901,173400,1469099450,24050,24050,24050,24050,0
|
|
20230901,173300,1469099450,24050,24050,24050,24050,0
|
|
20230901,173200,1469099450,24050,24050,24050,24050,0
|
|
20230901,173100,1469099450,24050,24050,24050,24050,0
|
|
20230901,173000,1469099450,24050,24050,24050,24050,0
|
|
20230901,172900,1469099450,24050,24050,24050,24050,0
|
|
20230901,172800,1469099450,24050,24050,24050,24050,0
|
|
20230901,172700,1469099450,24050,24050,24050,24050,0
|
|
20230901,172600,1469099450,24050,24050,24050,24050,0
|
|
20230901,172500,1469099450,24050,24050,24050,24050,0
|
|
20230901,172400,1469099450,24050,24050,24050,24050,0
|
|
20230901,172300,1469099450,24050,24050,24050,24050,0
|
|
20230901,172200,1469099450,24050,24050,24050,24050,0
|
|
20230901,172100,1469099450,24050,24050,24050,24050,0
|
|
20230901,172000,1469099450,24050,24050,24050,24050,0
|
|
20230901,171900,1469099450,24050,24050,24050,24050,0
|
|
20230901,171800,1469099450,24050,24050,24050,24050,0
|
|
20230901,171700,1469099450,24050,24050,24050,24050,0
|
|
20230901,171600,1469099450,24050,24050,24050,24050,0
|
|
20230901,171500,1469099450,24050,24050,24050,24050,0
|
|
20230901,171400,1469099450,24050,24050,24050,24050,0
|
|
20230901,171300,1469099450,24050,24050,24050,24050,0
|
|
20230901,171200,1469099450,24050,24050,24050,24050,0
|
|
20230901,171100,1469099450,24050,24050,24050,24050,0
|
|
20230901,171000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,170900,1469099450,24050,24050,24050,24050,0
|
|
20230901,170800,1469099450,24050,24050,24050,24050,0
|
|
20230901,170700,1469099450,24050,24050,24050,24050,0
|
|
20230901,170600,1469099450,24050,24050,24050,24050,0
|
|
20230901,170500,1469099450,24050,24050,24050,24050,0
|
|
20230901,170400,1469099450,24050,24050,24050,24050,0
|
|
20230901,170300,1469099450,24050,24050,24050,24050,0
|
|
20230901,170200,1469099450,24050,24050,24050,24050,0
|
|
20230901,170100,1469099450,24050,24050,24050,24050,0
|
|
20230901,170000,1469099450,24050,24050,24050,24050,0
|
|
20230901,165900,1469099450,24050,24050,24050,24050,0
|
|
20230901,165800,1469099450,24050,24050,24050,24050,0
|
|
20230901,165700,1469099450,24050,24050,24050,24050,0
|
|
20230901,165600,1469099450,24050,24050,24050,24050,0
|
|
20230901,165500,1469099450,24050,24050,24050,24050,0
|
|
20230901,165400,1469099450,24050,24050,24050,24050,0
|
|
20230901,165300,1469099450,24050,24050,24050,24050,0
|
|
20230901,165200,1469099450,24050,24050,24050,24050,0
|
|
20230901,165100,1469099450,24050,24050,24050,24050,0
|
|
20230901,165000,1469099450,24050,24050,24050,24050,0
|
|
20230901,164900,1469099450,24050,24050,24050,24050,0
|
|
20230901,164800,1469099450,24050,24050,24050,24050,0
|
|
20230901,164700,1469099450,24050,24050,24050,24050,0
|
|
20230901,164600,1469099450,24050,24050,24050,24050,0
|
|
20230901,164500,1469099450,24050,24050,24050,24050,0
|
|
20230901,164400,1469099450,24050,24050,24050,24050,0
|
|
20230901,164300,1469099450,24050,24050,24050,24050,0
|
|
20230901,164200,1469099450,24050,24050,24050,24050,0
|
|
20230901,164100,1469099450,24050,24050,24050,24050,0
|
|
20230901,164000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,163900,1469099450,24050,24050,24050,24050,0
|
|
20230901,163800,1469099450,24050,24050,24050,24050,0
|
|
20230901,163700,1469099450,24050,24050,24050,24050,0
|
|
20230901,163600,1469099450,24050,24050,24050,24050,0
|
|
20230901,163500,1469099450,24050,24050,24050,24050,0
|
|
20230901,163400,1469099450,24050,24050,24050,24050,0
|
|
20230901,163300,1469099450,24050,24050,24050,24050,0
|
|
20230901,163200,1469099450,24050,24050,24050,24050,0
|
|
20230901,163100,1469099450,24050,24050,24050,24050,0
|
|
20230901,163000,1469099450,24050,24050,24050,24050,0
|
|
20230901,162900,1469099450,24050,24050,24050,24050,0
|
|
20230901,162800,1469099450,24050,24050,24050,24050,0
|
|
20230901,162700,1469099450,24050,24050,24050,24050,0
|
|
20230901,162600,1469099450,24050,24050,24050,24050,0
|
|
20230901,162500,1469099450,24050,24050,24050,24050,0
|
|
20230901,162400,1469099450,24050,24050,24050,24050,0
|
|
20230901,162300,1469099450,24050,24050,24050,24050,0
|
|
20230901,162200,1469099450,24050,24050,24050,24050,0
|
|
20230901,162100,1469099450,24050,24050,24050,24050,0
|
|
20230901,162000,1469099450,24050,24050,24050,24050,0
|
|
20230901,161900,1469099450,24050,24050,24050,24050,0
|
|
20230901,161800,1469099450,24050,24050,24050,24050,0
|
|
20230901,161700,1469099450,24050,24050,24050,24050,0
|
|
20230901,161600,1469099450,24050,24050,24050,24050,0
|
|
20230901,161500,1469099450,24050,24050,24050,24050,0
|
|
20230901,161400,1469099450,24050,24050,24050,24050,0
|
|
20230901,161300,1469099450,24050,24050,24050,24050,0
|
|
20230901,161200,1469099450,24050,24050,24050,24050,0
|
|
20230901,161100,1469099450,24050,24050,24050,24050,0
|
|
20230901,161000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,160900,1469099450,24050,24050,24050,24050,0
|
|
20230901,160800,1469099450,24050,24050,24050,24050,0
|
|
20230901,160700,1469099450,24050,24050,24050,24050,0
|
|
20230901,160600,1469099450,24050,24050,24050,24050,0
|
|
20230901,160500,1469099450,24050,24050,24050,24050,0
|
|
20230901,160400,1469099450,24050,24050,24050,24050,0
|
|
20230901,160300,1469099450,24050,24050,24050,24050,0
|
|
20230901,160200,1469099450,24050,24050,24050,24050,0
|
|
20230901,160100,1469099450,24050,24050,24050,24050,0
|
|
20230901,160000,1469099450,24050,24050,24050,24050,0
|
|
20230901,155900,1469099450,24050,24050,24050,24050,0
|
|
20230901,155800,1469099450,24050,24050,24050,24050,0
|
|
20230901,155700,1469099450,24050,24050,24050,24050,0
|
|
20230901,155600,1469099450,24050,24050,24050,24050,0
|
|
20230901,155500,1469099450,24050,24050,24050,24050,0
|
|
20230901,155400,1469099450,24050,24050,24050,24050,0
|
|
20230901,155300,1469099450,24050,24050,24050,24050,0
|
|
20230901,155200,1469099450,24050,24050,24050,24050,0
|
|
20230901,155100,1469099450,24050,24050,24050,24050,0
|
|
20230901,155000,1469099450,24050,24050,24050,24050,0
|
|
20230901,154900,1469099450,24050,24050,24050,24050,0
|
|
20230901,154800,1469099450,24050,24050,24050,24050,0
|
|
20230901,154700,1469099450,24050,24050,24050,24050,0
|
|
20230901,154600,1469099450,24050,24050,24050,24050,0
|
|
20230901,154500,1469099450,24050,24050,24050,24050,0
|
|
20230901,154400,1469099450,24050,24050,24050,24050,0
|
|
20230901,154300,1469099450,24050,24050,24050,24050,0
|
|
20230901,154200,1469099450,24050,24050,24050,24050,0
|
|
20230901,154100,1469099450,24050,24050,24050,24050,0
|
|
20230901,154000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,153900,1469099450,24050,24050,24050,24050,0
|
|
20230901,153800,1469099450,24050,24050,24050,24050,0
|
|
20230901,153700,1469099450,24050,24050,24050,24050,0
|
|
20230901,153600,1469099450,24050,24050,24050,24050,0
|
|
20230901,153500,1469099450,24050,24050,24050,24050,0
|
|
20230901,153400,1469099450,24050,24050,24050,24050,0
|
|
20230901,153300,1469099450,24050,24050,24050,24050,0
|
|
20230901,153200,1469099450,24050,24050,24050,24050,0
|
|
20230901,153100,1469099450,24050,24050,24050,24050,0
|
|
20230901,153000,1469099450,24050,24050,24050,24050,1080
|
|
20230901,152900,1443125450,24050,24050,24050,24050,0
|
|
20230901,152800,1443125450,24050,24050,24050,24050,0
|
|
20230901,152700,1443125450,24050,24050,24050,24050,0
|
|
20230901,152600,1443125450,24050,24050,24050,24050,0
|
|
20230901,152500,1443125450,24050,24050,24050,24050,0
|
|
20230901,152400,1443125450,24050,24050,24050,24050,0
|
|
20230901,152300,1443125450,24050,24050,24050,24050,0
|
|
20230901,152200,1443125450,24050,24050,24050,24050,0
|
|
20230901,152100,1443125450,24050,24050,24050,24050,0
|
|
20230901,152000,1443125450,24050,24050,24050,24050,0
|
|
20230901,151900,1443125450,24050,24050,24100,24000,280
|
|
20230901,151800,1436391150,24050,24000,24050,24000,1641
|
|
20230901,151700,1397002500,24000,24050,24050,24000,51
|
|
20230901,151600,1395776050,24000,24000,24050,24000,37
|
|
20230901,151500,1394887050,24000,24050,24050,24000,115
|
|
20230901,151400,1392126550,24050,24000,24050,24000,29
|
|
20230901,151300,1391429800,24050,24050,24050,24000,120
|
|
20230901,151200,1388543850,24050,24050,24050,24050,0
|
|
20230901,151100,1388543850,24050,24050,24050,24050,3
|
|
20230901,151000,1388471700,24050,24000,24050,24000,11
|
|
20230901,150900,1388207200,24050,24050,24050,24050,250
|
|
20230901,150800,1382194700,24100,24050,24100,24050,630
|
|
20230901,150700,1367041700,24000,24000,24000,24000,12
|
|
20230901,150600,1366753700,24000,24050,24050,24000,157
|
|
20230901,150500,1362985500,24050,24050,24050,24050,140
|
|
20230901,150400,1359618500,24050,24100,24100,24050,6
|
|
20230901,150300,1359473950,24100,24050,24100,24050,59
|
|
20230901,150200,1358054950,24050,24050,24050,24050,311
|
|
20230901,150100,1350575400,24050,24000,24050,24000,11
|
|
20230901,150000,1350311350,24000,24000,24000,24000,0
|
|
20230901,145900,1350311350,24000,24000,24000,24000,270
|
|
20230901,145800,1343831350,24000,24050,24050,24000,173
|
|
20230901,145700,1339676650,24050,24050,24050,24050,0
|
|
20230901,145600,1339676650,24050,24050,24050,24050,44
|
|
20230901,145500,1338618450,24050,24050,24050,24050,0
|
|
20230901,145400,1338618450,24050,24050,24050,24050,0
|
|
20230901,145300,1338618450,24050,24050,24050,24050,132
|
|
20230901,145200,1335443850,24050,24050,24050,24050,219
|
|
20230901,145100,1330176900,24100,24100,24100,24100,145
|
|
20230901,145000,1326682400,24050,24050,24050,24050,0
|
|
20230901,144900,1326682400,24050,24050,24100,24050,196
|
|
20230901,144800,1321968350,24000,24000,24000,24000,103
|
|
20230901,144700,1319496350,24050,24050,24050,24050,5
|
|
20230901,144600,1319376100,24100,24100,24100,24100,5
|
|
20230901,144500,1319255600,24100,24100,24100,24100,1
|
|
20230901,144400,1319231500,24100,24100,24100,24100,0
|
|
20230901,144300,1319231500,24100,24100,24100,24100,0
|
|
20230901,144200,1319231500,24100,24100,24100,24100,1
|
|
20230901,144100,1319207400,24000,24000,24000,24000,88
|
|
20230901,144000,1317095400,24050,24050,24050,24050,15
|
|
20230901,143900,1316734650,24050,24100,24100,24050,48
|
|
20230901,143800,1315580150,24050,24100,24100,24050,23
|
|
20230901,143700,1315026950,24050,24050,24050,24050,15
|
|
20230901,143600,1314666200,24050,24050,24050,24050,132
|
|
20230901,143500,1311491600,24050,24050,24050,24050,22
|
|
20230901,143400,1310962500,24050,24050,24050,24050,0
|
|
20230901,143300,1310962500,24050,24050,24050,24050,85
|
|
20230901,143200,1308918250,24050,24050,24050,24050,223
|
|
20230901,143100,1303555100,24100,24050,24100,24050,101
|
|
20230901,143000,1301126000,24100,24100,24100,24100,0
|
|
20230901,142900,1301126000,24100,24100,24100,24100,1
|
|
20230901,142800,1301101900,24050,24000,24050,24000,318
|
|
20230901,142700,1293459000,24000,24050,24050,24000,102
|
|
20230901,142600,1291006000,24000,24000,24000,24000,50
|
|
20230901,142500,1289806000,24000,24000,24000,24000,2
|
|
20230901,142400,1289758000,24000,24000,24000,24000,50
|
|
20230901,142300,1288558000,24000,24050,24050,24000,801
|
|
20230901,142200,1269333900,24050,24050,24050,24050,0
|
|
20230901,142100,1269333900,24050,24050,24050,24050,310
|
|
20230901,142000,1261878400,24100,24050,24100,24000,1087
|
|
20230901,141900,1235736100,24050,24050,24100,24050,348
|
|
20230901,141800,1227366450,24100,24100,24100,24050,696
|
|
20230901,141700,1210605850,24100,24100,24100,24100,1
|
|
20230901,141600,1210581750,24050,24050,24050,24050,0
|
|
20230901,141500,1210581750,24050,24050,24050,24050,0
|
|
20230901,141400,1210581750,24050,24050,24050,24050,3
|
|
20230901,141300,1210509600,24100,24100,24100,24100,19
|
|
20230901,141200,1210051700,24100,24100,24100,24100,0
|
|
20230901,141100,1210051700,24100,24100,24100,24100,0
|
|
20230901,141000,1210051700,24100,24100,24150,24050,287
|
|
20230901,140900,1203135950,24100,24100,24100,24100,84
|
|
20230901,140800,1201111550,24050,24050,24050,24050,67
|
|
20230901,140700,1199500200,24050,24050,24050,24050,0
|
|
20230901,140600,1199500200,24050,24050,24050,24050,0
|
|
20230901,140500,1199500200,24050,24050,24050,24050,98
|
|
20230901,140400,1197143300,24050,24100,24100,24050,208
|
|
20230901,140300,1192140850,24050,24050,24050,24050,70
|
|
20230901,140200,1190457350,24100,24100,24100,24100,0
|
|
20230901,140100,1190457350,24100,24100,24100,24100,0
|
|
20230901,140000,1190457350,24100,24000,24100,24000,377
|
|
20230901,135900,1181392950,24050,24050,24050,24050,2
|
|
20230901,135800,1181344850,24050,24050,24050,24050,45
|
|
20230901,135700,1180262600,24050,24050,24050,24000,46
|
|
20230901,135600,1179158400,24000,24000,24000,24000,50
|
|
20230901,135500,1177958400,24000,24000,24000,24000,1
|
|
20230901,135400,1177934400,24000,24000,24000,24000,0
|
|
20230901,135300,1177934400,24000,24000,24000,24000,50
|
|
20230901,135200,1176734400,24050,24050,24050,24050,0
|
|
20230901,135100,1176734400,24050,24050,24050,24050,50
|
|
20230901,135000,1175531900,24000,24000,24000,24000,60
|
|
20230901,134900,1174091900,24050,24000,24050,24000,100
|
|
20230901,134800,1171691700,24050,24050,24050,24050,100
|
|
20230901,134700,1169286700,24000,24000,24000,24000,50
|
|
20230901,134600,1168086700,24000,24000,24000,24000,10
|
|
20230901,134500,1167846700,24000,24000,24000,24000,0
|
|
20230901,134400,1167846700,24000,24000,24050,24000,242
|
|
20230901,134300,1162034400,24000,24000,24000,24000,2
|
|
20230901,134200,1161986400,24000,24000,24000,24000,0
|
|
20230901,134100,1161986400,24000,24000,24000,24000,50
|
|
20230901,134000,1160786400,24000,24000,24000,24000,4
|
|
20230901,133900,1160690400,24000,24000,24000,24000,0
|
|
20230901,133800,1160690400,24000,24000,24000,24000,50
|
|
20230901,133700,1159490400,24050,24000,24050,24000,2
|
|
20230901,133600,1159442350,24000,24000,24000,24000,0
|
|
20230901,133500,1159442350,24000,24000,24000,24000,150
|
|
20230901,133400,1155842350,24000,24000,24000,24000,0
|
|
20230901,133300,1155842350,24000,24000,24000,24000,0
|
|
20230901,133200,1155842350,24000,24000,24000,24000,450
|
|
20230901,133100,1145042350,24050,24050,24050,24050,11
|
|
20230901,133000,1144777800,24050,24100,24100,24050,20
|
|
20230901,132900,1144296750,24050,24050,24050,24050,50
|
|
20230901,132800,1143094250,24100,24100,24100,24100,0
|
|
20230901,132700,1143094250,24100,24050,24100,24050,21
|
|
20230901,132600,1142589150,24050,24100,24100,24050,52
|
|
20230901,132500,1141338450,24050,24050,24050,24050,5
|
|
20230901,132400,1141218200,24050,24050,24050,24050,122
|
|
20230901,132300,1138284100,24050,24050,24050,24050,50
|
|
20230901,132200,1137081600,24100,24100,24100,24100,96
|
|
20230901,132100,1134768000,24100,24100,24100,24100,0
|
|
20230901,132000,1134768000,24100,24050,24100,24050,1058
|
|
20230901,131900,1109323050,24100,24100,24100,24100,0
|
|
20230901,131800,1109323050,24100,24100,24100,24100,56
|
|
20230901,131700,1107973450,24100,24100,24100,24050,52
|
|
20230901,131600,1106722750,24050,24050,24050,24050,391
|
|
20230901,131500,1097319200,24000,24000,24000,24000,0
|
|
20230901,131400,1097319200,24000,24000,24000,24000,50
|
|
20230901,131300,1096119200,24000,24000,24000,24000,40
|
|
20230901,131200,1095159200,24000,24000,24000,24000,0
|
|
20230901,131100,1095159200,24000,24000,24000,24000,50
|
|
20230901,131000,1093959200,24050,24050,24050,24050,6
|
|
20230901,130900,1093814900,24000,24000,24000,24000,0
|
|
20230901,130800,1093814900,24000,24000,24000,24000,50
|
|
20230901,130700,1092614900,24000,24000,24000,24000,0
|
|
20230901,130600,1092614900,24000,24000,24000,24000,2
|
|
20230901,130500,1092566900,24000,24000,24000,24000,50
|
|
20230901,130400,1091366900,24000,24000,24000,24000,0
|
|
20230901,130300,1091366900,24000,24000,24000,24000,382
|
|
20230901,130200,1082198900,24000,24000,24000,24000,50
|
|
20230901,130100,1080998900,24050,24050,24050,24000,103
|
|
20230901,130000,1078526750,24000,24000,24000,24000,0
|
|
20230901,125900,1078526750,24000,24000,24050,24000,445
|
|
20230901,125800,1067835700,24000,24000,24000,24000,3
|
|
20230901,125700,1067763700,24050,24000,24050,24000,1747
|
|
20230901,125600,1025807400,23950,23950,23950,23950,151
|
|
20230901,125500,1022190950,23950,23950,23950,23950,10
|
|
20230901,125400,1021951450,23950,23950,23950,23950,0
|
|
20230901,125300,1021951450,23950,23950,23950,23950,52
|
|
20230901,125200,1020706050,23950,23950,23950,23950,0
|
|
20230901,125100,1020706050,23950,23950,23950,23950,0
|
|
20230901,125000,1020706050,23950,23950,23950,23950,50
|
|
20230901,124900,1019508550,23950,24000,24000,23950,32
|
|
20230901,124800,1018740600,24000,24000,24000,24000,2
|
|
20230901,124700,1018692600,23950,23950,23950,23900,526
|
|
20230901,124600,1006095050,23950,23950,23950,23950,0
|
|
20230901,124500,1006095050,23950,23950,23950,23900,1743
|
|
20230901,124400,964350600,24000,23950,24000,23950,52
|
|
20230901,124300,963105100,24000,24000,24000,24000,1
|
|
20230901,124200,963081100,24000,24000,24000,24000,50
|
|
20230901,124100,961881100,23950,23950,23950,23950,50
|
|
20230901,124000,960683600,23950,23950,23950,23950,10
|
|
20230901,123900,960444100,23950,23950,23950,23950,1
|
|
20230901,123800,960420150,23950,23950,23950,23950,50
|
|
20230901,123700,959222650,24000,24000,24000,24000,0
|
|
20230901,123600,959222650,24000,23950,24000,23950,4
|
|
20230901,123500,959126700,23950,23950,23950,23950,50
|
|
20230901,123400,957929200,24000,23950,24000,23950,7
|
|
20230901,123300,957761400,23950,23950,23950,23950,0
|
|
20230901,123200,957761400,23950,23950,23950,23950,374
|
|
20230901,123100,948804100,24000,24000,24000,24000,1
|
|
20230901,123000,948780100,23950,23950,23950,23950,0
|
|
20230901,122900,948780100,23950,24000,24000,23950,1462
|
|
20230901,122800,913692800,24000,24000,24000,24000,18
|
|
20230901,122700,913260800,24000,24000,24000,24000,150
|
|
20230901,122600,909660800,24000,24000,24000,24000,50
|
|
20230901,122500,908460800,24050,24050,24050,24050,0
|
|
20230901,122400,908460800,24050,24050,24050,24050,1
|
|
20230901,122300,908436750,24000,24000,24000,24000,50
|
|
20230901,122200,907236750,24050,24050,24050,24050,0
|
|
20230901,122100,907236750,24050,24050,24050,24050,0
|
|
20230901,122000,907236750,24050,24000,24050,24000,151
|
|
20230901,121900,903607700,24050,24050,24050,24050,0
|
|
20230901,121800,903607700,24050,24050,24050,24050,12
|
|
20230901,121700,903319100,24050,24000,24050,24000,10
|
|
20230901,121600,903079000,24000,24050,24050,24000,87
|
|
20230901,121500,900989150,24050,24050,24050,24050,0
|
|
20230901,121400,900989150,24050,24050,24050,24050,63
|
|
20230901,121300,899474000,24000,24050,24050,24000,50
|
|
20230901,121200,898273800,24000,24000,24000,24000,200
|
|
20230901,121100,893473800,24000,24000,24000,24000,0
|
|
20230901,121000,893473800,24000,24050,24050,24000,805
|
|
20230901,120900,874116050,24050,24100,24100,24050,1856
|
|
20230901,120800,829442500,24100,24100,24100,24100,1500
|
|
20230901,120700,793292500,24100,24100,24150,24100,70
|
|
20230901,120600,791605000,24100,24100,24100,24100,0
|
|
20230901,120500,791605000,24100,24100,24100,24100,1
|
|
20230901,120400,791580900,24100,24150,24150,24100,54
|
|
20230901,120300,790279300,24100,24100,24100,24100,0
|
|
20230901,120200,790279300,24100,24100,24100,24100,0
|
|
20230901,120100,790279300,24100,24100,24100,24100,74
|
|
20230901,120000,788495900,24100,24100,24100,24100,10
|
|
20230901,115900,788254900,24100,24100,24100,24100,0
|
|
20230901,115800,788254900,24100,24100,24100,24100,50
|
|
20230901,115700,787049900,24150,24150,24150,24150,0
|
|
20230901,115600,787049900,24150,24150,24150,24150,10
|
|
20230901,115500,786808400,24100,24100,24100,24100,51
|
|
20230901,115400,785579300,24100,24100,24100,24100,0
|
|
20230901,115300,785579300,24100,24100,24100,24100,13
|
|
20230901,115200,785266000,24100,24100,24100,24100,50
|
|
20230901,115100,784061000,24100,24100,24100,24100,0
|
|
20230901,115000,784061000,24100,24100,24200,24100,518
|
|
20230901,114900,771573400,24050,24050,24050,24050,50
|
|
20230901,114800,770370900,24100,24100,24100,24100,0
|
|
20230901,114700,770370900,24100,24100,24100,24100,23
|
|
20230901,114600,769816600,24050,24100,24100,24050,145
|
|
20230901,114500,766324600,24100,24100,24100,24100,0
|
|
20230901,114400,766324600,24100,24100,24100,24100,0
|
|
20230901,114300,766324600,24100,24100,24100,24100,80
|
|
20230901,114200,764396600,24100,24100,24100,24100,0
|
|
20230901,114100,764396600,24100,24100,24100,24100,15
|
|
20230901,114000,764035100,24100,24100,24100,24100,609
|
|
20230901,113900,749358200,24100,24100,24100,24100,0
|
|
20230901,113800,749358200,24100,24100,24100,24100,0
|
|
20230901,113700,749358200,24100,24150,24150,24100,75
|
|
20230901,113600,747549700,24150,24150,24150,24150,3
|
|
20230901,113500,747477250,24100,24100,24100,24100,0
|
|
20230901,113400,747477250,24100,24150,24150,24100,134
|
|
20230901,113300,744243650,24150,24150,24150,24150,19
|
|
20230901,113200,743784800,24150,24150,24150,24150,706
|
|
20230901,113100,726734900,24150,24100,24150,24100,53
|
|
20230901,113000,725457450,24100,24100,24100,24100,48
|
|
20230901,112900,724300650,24100,24100,24100,24100,48
|
|
20230901,112800,723143850,24100,24100,24100,24100,100
|
|
20230901,112700,720733850,24100,24150,24150,24100,68
|
|
20230901,112600,719094050,24100,24100,24100,24100,0
|
|
20230901,112500,719094050,24100,24100,24100,24100,93
|
|
20230901,112400,716852750,24100,24100,24100,24100,226
|
|
20230901,112300,711406150,24100,24100,24100,24100,5
|
|
20230901,112200,711285650,24150,24100,24150,24100,51
|
|
20230901,112100,710056500,24100,24100,24100,24100,85
|
|
20230901,112000,708008000,24100,24100,24100,24100,0
|
|
20230901,111900,708008000,24100,24150,24150,24100,178
|
|
20230901,111800,703712200,24150,24150,24150,24150,424
|
|
20230901,111700,693472600,24200,24200,24200,24200,11
|
|
20230901,111600,693206400,24200,24200,24200,24200,80
|
|
20230901,111500,691270400,24200,24200,24200,24200,1015
|
|
20230901,111400,666707400,24200,24250,24250,24200,26
|
|
20230901,111300,666077850,24200,24200,24200,24200,265
|
|
20230901,111200,659664850,24200,24200,24200,24150,227
|
|
20230901,111100,654181450,24200,24200,24200,24200,0
|
|
20230901,111000,654181450,24200,24200,24200,24200,107
|
|
20230901,110900,651592050,24200,24200,24200,24200,614
|
|
20230901,110800,636733250,24200,24200,24200,24150,1628
|
|
20230901,110700,597335700,24200,24200,24250,24200,74
|
|
20230901,110600,595544800,24250,24250,24250,24250,1
|
|
20230901,110500,595520550,24200,24200,24200,24200,6
|
|
20230901,110400,595375350,24200,24200,24200,24200,250
|
|
20230901,110300,589325350,24250,24250,24250,24250,0
|
|
20230901,110200,589325350,24250,24250,24300,24250,99
|
|
20230901,110100,586924500,24250,24250,24300,24250,72
|
|
20230901,110000,585178450,24250,24200,24250,24200,354
|
|
20230901,105900,576594100,24250,24200,24250,24200,107
|
|
20230901,105800,574004350,24200,24200,24200,24200,50
|
|
20230901,105700,572794350,24200,24200,24200,24200,4
|
|
20230901,105600,572697550,24200,24200,24200,24200,0
|
|
20230901,105500,572697550,24200,24250,24250,24200,917
|
|
20230901,105400,550460350,24300,24300,24300,24300,0
|
|
20230901,105300,550460350,24300,24300,24300,24300,0
|
|
20230901,105200,550460350,24300,24300,24300,24250,101
|
|
20230901,105100,548008550,24300,24300,24300,24300,1
|
|
20230901,105000,547984250,24250,24250,24250,24250,314
|
|
20230901,104900,540369750,24200,24200,24200,24200,50
|
|
20230901,104800,539159750,24250,24250,24250,24250,10
|
|
20230901,104700,538917250,24250,24200,24250,24200,96
|
|
20230901,104600,536589800,24200,24250,24250,24200,66
|
|
20230901,104500,534991800,24250,24250,24250,24250,271
|
|
20230901,104400,528420050,24200,24200,24200,24200,50
|
|
20230901,104300,527210050,24250,24250,24250,24250,28
|
|
20230901,104200,526531050,24250,24250,24250,24250,405
|
|
20230901,104100,516709800,24200,24200,24200,24200,1
|
|
20230901,104000,516685600,24200,24200,24250,24200,159
|
|
20230901,103900,512837750,24250,24250,24250,24250,0
|
|
20230901,103800,512837750,24250,24250,24250,24250,125
|
|
20230901,103700,509806500,24250,24250,24250,24250,1
|
|
20230901,103600,509782250,24250,24300,24300,24250,343
|
|
20230901,103500,501456300,24300,24250,24300,24200,1035
|
|
20230901,103400,476323200,24250,24250,24250,24250,219
|
|
20230901,103300,471012450,24200,24250,24250,24200,154
|
|
20230901,103200,467285550,24250,24250,24250,24250,2
|
|
20230901,103100,467237050,24200,24200,24200,24200,81
|
|
20230901,103000,465276850,24200,24150,24200,24150,690
|
|
20230901,102900,448609250,24150,24150,24150,24150,1
|
|
20230901,102800,448585100,24150,24150,24150,24100,82
|
|
20230901,102700,446607850,24100,24100,24100,24100,50
|
|
20230901,102600,445402850,24150,24150,24150,24150,2
|
|
20230901,102500,445354550,24150,24150,24150,24150,41
|
|
20230901,102400,444364400,24150,24150,24150,24150,118
|
|
20230901,102300,441514700,24150,24150,24150,24150,90
|
|
20230901,102200,439341200,24150,24150,24150,24150,146
|
|
20230901,102100,435815300,24150,24200,24200,24150,166
|
|
20230901,102000,431801900,24150,24100,24150,24100,518
|
|
20230901,101900,419311650,24100,24100,24100,24100,40
|
|
20230901,101800,418347650,24050,24050,24050,24050,94
|
|
20230901,101700,416086950,24050,24050,24050,24050,10
|
|
20230901,101600,415846450,24100,24100,24100,24100,238
|
|
20230901,101500,410110650,24100,24050,24100,24050,1261
|
|
20230901,101400,379779050,24100,24100,24100,24100,0
|
|
20230901,101300,379779050,24100,24100,24100,24100,2
|
|
20230901,101200,379730850,24050,24100,24100,24050,129
|
|
20230901,101100,376624950,24100,24100,24100,24100,177
|
|
20230901,101000,372359250,24100,24100,24100,24100,1
|
|
20230901,100900,372335150,24100,24150,24150,24100,129
|
|
20230901,100800,369223300,24150,24150,24150,24150,42
|
|
20230901,100700,368209000,24150,24150,24150,24150,1
|
|
20230901,100600,368184850,24150,24200,24200,24150,249
|
|
20230901,100500,362171350,24200,24200,24200,24200,33
|
|
20230901,100400,361372750,24250,24250,24300,24250,92
|
|
20230901,100300,359141700,24250,24300,24300,24250,394
|
|
20230901,100200,349575300,24300,24350,24350,24250,816
|
|
20230901,100100,329746500,24350,24200,24350,24200,1308
|
|
20230901,100000,297968500,24200,24150,24250,24150,1247
|
|
20230901,095900,267786750,24150,24150,24150,24150,0
|
|
20230901,095800,267786750,24150,24150,24150,24150,5
|
|
20230901,095700,267666000,24100,24100,24100,24100,50
|
|
20230901,095600,266461000,24150,24200,24200,24150,100
|
|
20230901,095500,264045900,24100,24100,24100,24100,1
|
|
20230901,095400,264021800,24150,24200,24200,24100,745
|
|
20230901,095300,246038200,24150,24150,24200,24150,698
|
|
20230901,095200,229177400,24150,24150,24150,24150,1
|
|
20230901,095100,229153250,24100,24100,24150,24100,200
|
|
20230901,095000,224328150,24150,24100,24150,24050,1217
|
|
20230901,094900,194992500,24100,24150,24150,24100,71
|
|
20230901,094800,193280400,24100,24100,24150,24100,631
|
|
20230901,094700,178069950,24050,24050,24050,24050,4
|
|
20230901,094600,177973750,24050,24050,24050,24050,0
|
|
20230901,094500,177973750,24050,24100,24100,24050,199
|
|
20230901,094400,173185350,24100,24100,24100,24100,68
|
|
20230901,094300,171546550,24100,24100,24100,24100,15
|
|
20230901,094200,171185050,24100,24050,24100,24050,187
|
|
20230901,094100,166687150,24100,24050,24100,24050,166
|
|
20230901,094000,162694500,24100,24050,24100,24050,471
|
|
20230901,093900,151362050,24100,24100,24150,24050,235
|
|
20230901,093800,145700050,24100,24100,24100,24100,63
|
|
20230901,093700,144181750,24100,24100,24100,24100,2
|
|
20230901,093600,144133550,24100,24050,24100,24050,131
|
|
20230901,093500,140982950,24050,24050,24050,24050,10
|
|
20230901,093400,140742450,24050,24050,24050,24050,15
|
|
20230901,093300,140381700,24050,24050,24050,24050,182
|
|
20230901,093200,136004600,24100,24150,24150,24100,2
|
|
20230901,093100,135956350,24150,24150,24150,24150,1
|
|
20230901,093000,135932200,24100,24100,24150,24050,221
|
|
20230901,092900,130607150,24100,24150,24150,24050,115
|
|
20230901,092800,127838100,24100,24100,24100,24050,198
|
|
20230901,092700,123068450,24100,24050,24100,24050,81
|
|
20230901,092600,121119850,24050,24000,24050,24000,37
|
|
20230901,092500,120230350,24050,24100,24100,24050,261
|
|
20230901,092400,113947550,24100,24150,24150,24100,107
|
|
20230901,092300,111368450,24100,24100,24100,24100,73
|
|
20230901,092200,109609150,24100,24150,24150,24100,5
|
|
20230901,092100,109488450,24200,24150,24200,24150,344
|
|
20230901,092000,101178800,24200,24150,24250,24150,920
|
|
20230901,091900,78926700,24100,24100,24100,24100,176
|
|
20230901,091800,74685100,24050,24100,24150,24050,237
|
|
20230901,091700,68974950,24150,24100,24150,24100,3
|
|
20230901,091600,68902600,24100,24100,24100,24100,4
|
|
20230901,091500,68806200,24100,24050,24100,24050,111
|
|
20230901,091400,66133600,24100,24100,24100,24100,0
|
|
20230901,091300,66133600,24100,24100,24100,24100,4
|
|
20230901,091200,66037200,24100,24050,24100,24050,55
|
|
20230901,091100,64714200,24100,24000,24100,24000,202
|
|
20230901,091000,59857150,23900,24000,24000,23900,192
|
|
20230901,090900,55253500,23900,23950,23950,23900,123
|
|
20230901,090800,52309050,23950,23950,23950,23950,58
|
|
20230901,090700,50919950,23950,23950,23950,23950,233
|
|
20230901,090600,45339600,23950,24000,24000,23950,195
|
|
20230901,090500,40668850,24000,24000,24000,24000,8
|
|
20230901,090400,40476850,23950,23950,23950,23950,70
|
|
20230901,090300,38800350,23950,24000,24000,23900,354
|
|
20230901,090200,30322550,23950,23950,23950,23950,218
|
|
20230901,090100,25101450,23900,23900,23900,23900,3
|
|
20230901,090000,25029750,23950,24000,24000,23850,1046
|