576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183300,3314732900,23600,23600,23600,23600,1482
|
|
20230921,183200,3314732900,23600,23600,23600,23600,0
|
|
20230921,183100,3314732900,23600,23600,23600,23600,0
|
|
20230921,183000,3314732900,23600,23600,23600,23600,0
|
|
20230921,182900,3314732900,23600,23600,23600,23600,0
|
|
20230921,182800,3314732900,23600,23600,23600,23600,0
|
|
20230921,182700,3314732900,23600,23600,23600,23600,0
|
|
20230921,182600,3314732900,23600,23600,23600,23600,0
|
|
20230921,182500,3314732900,23600,23600,23600,23600,0
|
|
20230921,182400,3314732900,23600,23600,23600,23600,0
|
|
20230921,182300,3314732900,23600,23600,23600,23600,0
|
|
20230921,182200,3314732900,23600,23600,23600,23600,0
|
|
20230921,182100,3314732900,23600,23600,23600,23600,0
|
|
20230921,182000,3314732900,23600,23600,23600,23600,0
|
|
20230921,181900,3314732900,23600,23600,23600,23600,0
|
|
20230921,181800,3314732900,23600,23600,23600,23600,0
|
|
20230921,181700,3314732900,23600,23600,23600,23600,0
|
|
20230921,181600,3314732900,23600,23600,23600,23600,0
|
|
20230921,181500,3314732900,23600,23600,23600,23600,0
|
|
20230921,181400,3314732900,23600,23600,23600,23600,0
|
|
20230921,181300,3314732900,23600,23600,23600,23600,0
|
|
20230921,181200,3314732900,23600,23600,23600,23600,0
|
|
20230921,181100,3314732900,23600,23600,23600,23600,0
|
|
20230921,181000,3314732900,23600,23600,23600,23600,0
|
|
20230921,180900,3314732900,23600,23600,23600,23600,0
|
|
20230921,180800,3314732900,23600,23600,23600,23600,0
|
|
20230921,180700,3314732900,23600,23600,23600,23600,0
|
|
20230921,180600,3314732900,23600,23600,23600,23600,0
|
|
20230921,180500,3314732900,23600,23600,23600,23600,0
|
|
20230921,180400,3314732900,23600,23600,23600,23600,0
|
|
20230921,180300,3314732900,23600,23600,23600,23600,1482
|
|
20230921,180200,3314732900,23600,23600,23600,23600,0
|
|
20230921,180100,3314732900,23600,23600,23600,23600,0
|
|
20230921,180000,3314732900,23600,23600,23600,23600,0
|
|
20230921,175900,3314732900,23600,23600,23600,23600,0
|
|
20230921,175800,3314732900,23600,23600,23600,23600,0
|
|
20230921,175700,3314732900,23600,23600,23600,23600,0
|
|
20230921,175600,3314732900,23600,23600,23600,23600,0
|
|
20230921,175500,3314732900,23600,23600,23600,23600,0
|
|
20230921,175400,3314732900,23600,23600,23600,23600,0
|
|
20230921,175300,3314732900,23600,23600,23600,23600,0
|
|
20230921,175200,3314732900,23600,23600,23600,23600,0
|
|
20230921,175100,3314732900,23600,23600,23600,23600,0
|
|
20230921,175000,3314732900,23600,23600,23600,23600,0
|
|
20230921,174900,3314732900,23600,23600,23600,23600,0
|
|
20230921,174800,3314732900,23600,23600,23600,23600,0
|
|
20230921,174700,3314732900,23600,23600,23600,23600,0
|
|
20230921,174600,3314732900,23600,23600,23600,23600,0
|
|
20230921,174500,3314732900,23600,23600,23600,23600,0
|
|
20230921,174400,3314732900,23600,23600,23600,23600,0
|
|
20230921,174300,3314732900,23600,23600,23600,23600,0
|
|
20230921,174200,3314732900,23600,23600,23600,23600,0
|
|
20230921,174100,3314732900,23600,23600,23600,23600,0
|
|
20230921,174000,3314732900,23600,23600,23600,23600,0
|
|
20230921,173900,3314732900,23600,23600,23600,23600,0
|
|
20230921,173800,3314732900,23600,23600,23600,23600,0
|
|
20230921,173700,3314732900,23600,23600,23600,23600,0
|
|
20230921,173600,3314732900,23600,23600,23600,23600,0
|
|
20230921,173500,3314732900,23600,23600,23600,23600,0
|
|
20230921,173400,3314732900,23600,23600,23600,23600,0
|
|
20230921,173300,3314732900,23600,23600,23600,23600,1482
|
|
20230921,173200,3314732900,23600,23600,23600,23600,0
|
|
20230921,173100,3314732900,23600,23600,23600,23600,0
|
|
20230921,173000,3314732900,23600,23600,23600,23600,0
|
|
20230921,172900,3314732900,23600,23600,23600,23600,0
|
|
20230921,172800,3314732900,23600,23600,23600,23600,0
|
|
20230921,172700,3314732900,23600,23600,23600,23600,0
|
|
20230921,172600,3314732900,23600,23600,23600,23600,0
|
|
20230921,172500,3314732900,23600,23600,23600,23600,0
|
|
20230921,172400,3314732900,23600,23600,23600,23600,0
|
|
20230921,172300,3314732900,23600,23600,23600,23600,0
|
|
20230921,172200,3314732900,23600,23600,23600,23600,0
|
|
20230921,172100,3314732900,23600,23600,23600,23600,0
|
|
20230921,172000,3314732900,23600,23600,23600,23600,0
|
|
20230921,171900,3314732900,23600,23600,23600,23600,0
|
|
20230921,171800,3314732900,23600,23600,23600,23600,0
|
|
20230921,171700,3314732900,23600,23600,23600,23600,0
|
|
20230921,171600,3314732900,23600,23600,23600,23600,0
|
|
20230921,171500,3314732900,23600,23600,23600,23600,0
|
|
20230921,171400,3314732900,23600,23600,23600,23600,0
|
|
20230921,171300,3314732900,23600,23600,23600,23600,0
|
|
20230921,171200,3314732900,23600,23600,23600,23600,0
|
|
20230921,171100,3314732900,23600,23600,23600,23600,0
|
|
20230921,171000,3314732900,23600,23600,23600,23600,0
|
|
20230921,170900,3314732900,23600,23600,23600,23600,0
|
|
20230921,170800,3314732900,23600,23600,23600,23600,0
|
|
20230921,170700,3314732900,23600,23600,23600,23600,0
|
|
20230921,170600,3314732900,23600,23600,23600,23600,0
|
|
20230921,170500,3314732900,23600,23600,23600,23600,0
|
|
20230921,170400,3314732900,23600,23600,23600,23600,0
|
|
20230921,170300,3314732900,23600,23600,23600,23600,1482
|
|
20230921,170200,3314732900,23600,23600,23600,23600,0
|
|
20230921,170100,3314732900,23600,23600,23600,23600,0
|
|
20230921,170000,3314732900,23600,23600,23600,23600,0
|
|
20230921,165900,3314732900,23600,23600,23600,23600,0
|
|
20230921,165800,3314732900,23600,23600,23600,23600,0
|
|
20230921,165700,3314732900,23600,23600,23600,23600,0
|
|
20230921,165600,3314732900,23600,23600,23600,23600,0
|
|
20230921,165500,3314732900,23600,23600,23600,23600,0
|
|
20230921,165400,3314732900,23600,23600,23600,23600,0
|
|
20230921,165300,3314732900,23600,23600,23600,23600,0
|
|
20230921,165200,3314732900,23600,23600,23600,23600,0
|
|
20230921,165100,3314732900,23600,23600,23600,23600,0
|
|
20230921,165000,3314732900,23600,23600,23600,23600,0
|
|
20230921,164900,3314732900,23600,23600,23600,23600,0
|
|
20230921,164800,3314732900,23600,23600,23600,23600,0
|
|
20230921,164700,3314732900,23600,23600,23600,23600,0
|
|
20230921,164600,3314732900,23600,23600,23600,23600,0
|
|
20230921,164500,3314732900,23600,23600,23600,23600,0
|
|
20230921,164400,3314732900,23600,23600,23600,23600,0
|
|
20230921,164300,3314732900,23600,23600,23600,23600,0
|
|
20230921,164200,3314732900,23600,23600,23600,23600,0
|
|
20230921,164100,3314732900,23600,23600,23600,23600,0
|
|
20230921,164000,3314732900,23600,23600,23600,23600,0
|
|
20230921,163900,3314732900,23600,23600,23600,23600,0
|
|
20230921,163800,3314732900,23600,23600,23600,23600,0
|
|
20230921,163700,3314732900,23600,23600,23600,23600,0
|
|
20230921,163600,3314732900,23600,23600,23600,23600,0
|
|
20230921,163500,3314732900,23600,23600,23600,23600,0
|
|
20230921,163400,3314732900,23600,23600,23600,23600,0
|
|
20230921,163300,3314732900,23600,23600,23600,23600,1482
|
|
20230921,163200,3314732900,23600,23600,23600,23600,0
|
|
20230921,163100,3314732900,23600,23600,23600,23600,0
|
|
20230921,163000,3314732900,23600,23600,23600,23600,0
|
|
20230921,162900,3314732900,23600,23600,23600,23600,0
|
|
20230921,162800,3314732900,23600,23600,23600,23600,0
|
|
20230921,162700,3314732900,23600,23600,23600,23600,0
|
|
20230921,162600,3314732900,23600,23600,23600,23600,0
|
|
20230921,162500,3314732900,23600,23600,23600,23600,0
|
|
20230921,162400,3314732900,23600,23600,23600,23600,0
|
|
20230921,162300,3314732900,23600,23600,23600,23600,0
|
|
20230921,162200,3314732900,23600,23600,23600,23600,0
|
|
20230921,162100,3314732900,23600,23600,23600,23600,0
|
|
20230921,162000,3314732900,23600,23600,23600,23600,0
|
|
20230921,161900,3314732900,23600,23600,23600,23600,0
|
|
20230921,161800,3314732900,23600,23600,23600,23600,0
|
|
20230921,161700,3314732900,23600,23600,23600,23600,0
|
|
20230921,161600,3314732900,23600,23600,23600,23600,0
|
|
20230921,161500,3314732900,23600,23600,23600,23600,0
|
|
20230921,161400,3314732900,23600,23600,23600,23600,0
|
|
20230921,161300,3314732900,23600,23600,23600,23600,0
|
|
20230921,161200,3314732900,23600,23600,23600,23600,0
|
|
20230921,161100,3314732900,23600,23600,23600,23600,0
|
|
20230921,161000,3314732900,23600,23600,23600,23600,0
|
|
20230921,160900,3314732900,23600,23600,23600,23600,0
|
|
20230921,160800,3314732900,23600,23600,23600,23600,0
|
|
20230921,160700,3314732900,23600,23600,23600,23600,0
|
|
20230921,160600,3314732900,23600,23600,23600,23600,0
|
|
20230921,160500,3314732900,23600,23600,23600,23600,0
|
|
20230921,160400,3314732900,23600,23600,23600,23600,0
|
|
20230921,160300,3314732900,23600,23600,23600,23600,1482
|
|
20230921,160200,3314732900,23600,23600,23600,23600,0
|
|
20230921,160100,3314732900,23600,23600,23600,23600,0
|
|
20230921,160000,3314732900,23600,23600,23600,23600,0
|
|
20230921,155900,3314732900,23600,23600,23600,23600,0
|
|
20230921,155800,3314732900,23600,23600,23600,23600,0
|
|
20230921,155700,3314732900,23600,23600,23600,23600,0
|
|
20230921,155600,3314732900,23600,23600,23600,23600,0
|
|
20230921,155500,3314732900,23600,23600,23600,23600,0
|
|
20230921,155400,3314732900,23600,23600,23600,23600,0
|
|
20230921,155300,3314732900,23600,23600,23600,23600,0
|
|
20230921,155200,3314732900,23600,23600,23600,23600,0
|
|
20230921,155100,3314732900,23600,23600,23600,23600,0
|
|
20230921,155000,3314732900,23600,23600,23600,23600,0
|
|
20230921,154900,3314732900,23600,23600,23600,23600,0
|
|
20230921,154800,3314732900,23600,23600,23600,23600,0
|
|
20230921,154700,3314732900,23600,23600,23600,23600,0
|
|
20230921,154600,3314732900,23600,23600,23600,23600,0
|
|
20230921,154500,3314732900,23600,23600,23600,23600,0
|
|
20230921,154400,3314732900,23600,23600,23600,23600,0
|
|
20230921,154300,3314732900,23600,23600,23600,23600,0
|
|
20230921,154200,3314732900,23600,23600,23600,23600,0
|
|
20230921,154100,3314732900,23600,23600,23600,23600,0
|
|
20230921,154000,3314732900,23600,23600,23600,23600,0
|
|
20230921,153900,3314732900,23600,23600,23600,23600,0
|
|
20230921,153800,3314732900,23600,23600,23600,23600,0
|
|
20230921,153700,3314732900,23600,23600,23600,23600,0
|
|
20230921,153600,3314732900,23600,23600,23600,23600,0
|
|
20230921,153500,3314732900,23600,23600,23600,23600,0
|
|
20230921,153400,3314732900,23600,23600,23600,23600,0
|
|
20230921,153300,3314732900,23600,23600,23600,23600,1482
|
|
20230921,153200,3314732900,23600,23600,23600,23600,0
|
|
20230921,153100,3314732900,23600,23600,23600,23600,0
|
|
20230921,153000,3314732900,23600,23600,23600,23600,1482
|
|
20230921,152900,3279757700,23700,23700,23700,23700,0
|
|
20230921,152800,3279757700,23700,23700,23700,23700,0
|
|
20230921,152700,3279757700,23700,23700,23700,23700,0
|
|
20230921,152600,3279757700,23700,23700,23700,23700,0
|
|
20230921,152500,3279757700,23700,23700,23700,23700,0
|
|
20230921,152400,3279757700,23700,23700,23700,23700,0
|
|
20230921,152300,3279757700,23700,23700,23700,23700,0
|
|
20230921,152200,3279757700,23700,23700,23700,23700,0
|
|
20230921,152100,3279757700,23700,23700,23700,23700,0
|
|
20230921,152000,3279757700,23700,23700,23700,23700,0
|
|
20230921,151900,3279757700,23700,23650,23700,23600,305
|
|
20230921,151800,3272543450,23650,23650,23700,23650,754
|
|
20230921,151700,3254709000,23650,23650,23650,23600,43
|
|
20230921,151600,3253692550,23600,23700,23700,23600,463
|
|
20230921,151500,3242752950,23600,23700,23700,23600,298
|
|
20230921,151400,3235695950,23600,23650,23650,23550,706
|
|
20230921,151300,3219019350,23650,23600,23650,23600,47
|
|
20230921,151200,3217910100,23550,23550,23650,23550,237
|
|
20230921,151100,3212328100,23550,23700,23700,23550,939
|
|
20230921,151000,3190214200,23700,23600,23700,23550,496
|
|
20230921,150900,3178528050,23700,23650,23700,23600,59
|
|
20230921,150800,3177133150,23650,23600,23700,23550,347
|
|
20230921,150700,3168950800,23600,23700,23700,23600,63
|
|
20230921,150600,3167461350,23700,23700,23750,23600,244
|
|
20230921,150500,3161698250,23750,23750,23750,23750,21
|
|
20230921,150400,3161199500,23750,23750,23750,23700,147
|
|
20230921,150300,3157710550,23800,23600,23800,23600,392
|
|
20230921,150200,3148458950,23850,23700,23850,23650,275
|
|
20230921,150100,3141954150,23700,23700,23700,23650,26
|
|
20230921,150000,3141338600,23650,23600,23650,23600,464
|
|
20230921,145900,3130376650,23650,23600,23650,23600,240
|
|
20230921,145800,3124710750,23600,23650,23650,23600,522
|
|
20230921,145700,3112367200,23650,23700,23700,23650,2409
|
|
20230921,145600,3055292350,23700,23750,23800,23700,3201
|
|
20230921,145500,2979372200,23750,23750,23800,23750,248
|
|
20230921,145400,2973480700,23750,23800,23800,23750,116
|
|
20230921,145300,2970721950,23850,23750,23850,23750,104
|
|
20230921,145200,2968246850,23750,23750,23750,23750,245
|
|
20230921,145100,2962428100,23800,23850,23850,23750,187
|
|
20230921,145000,2957980850,23800,23800,23850,23750,657
|
|
20230921,144900,2942354800,23750,23750,23800,23750,142
|
|
20230921,144800,2938982200,23750,23750,23800,23750,168
|
|
20230921,144700,2934992100,23750,23800,23800,23750,214
|
|
20230921,144600,2929909500,23750,23800,23800,23750,78
|
|
20230921,144500,2928053200,23750,23750,23750,23750,65
|
|
20230921,144400,2926509450,23750,23750,23750,23750,213
|
|
20230921,144300,2921450700,23750,23750,23800,23750,144
|
|
20230921,144200,2918027900,23750,23750,23750,23750,100
|
|
20230921,144100,2915652900,23750,23750,23750,23750,257
|
|
20230921,144000,2909549150,23750,23800,23800,23750,432
|
|
20230921,143900,2899287850,23750,23750,23750,23750,212
|
|
20230921,143800,2894252850,23750,23800,23800,23750,32
|
|
20230921,143700,2893492600,23750,23750,23800,23750,94
|
|
20230921,143600,2891258600,23800,23800,23800,23750,530
|
|
20230921,143500,2878655150,23800,23800,23800,23800,2
|
|
20230921,143400,2878607550,23750,23750,23750,23750,69
|
|
20230921,143300,2876968800,23750,23800,23800,23750,241
|
|
20230921,143200,2871243550,23800,23800,23800,23800,15
|
|
20230921,143100,2870886550,23800,23800,23800,23800,353
|
|
20230921,143000,2862485150,23850,23850,23850,23800,52
|
|
20230921,142900,2861245100,23800,23800,23800,23800,46
|
|
20230921,142800,2860150300,23800,23850,23850,23800,235
|
|
20230921,142700,2854557250,23800,23850,23850,23800,7
|
|
20230921,142600,2854390600,23800,23800,23850,23800,102
|
|
20230921,142500,2851961600,23800,23850,23850,23800,222
|
|
20230921,142400,2846677450,23800,23800,23800,23800,129
|
|
20230921,142300,2843607250,23850,23800,23850,23750,902
|
|
20230921,142200,2822150500,23800,23800,23800,23800,4
|
|
20230921,142100,2822055300,23800,23850,23850,23750,56
|
|
20230921,142000,2820722000,23750,23850,23850,23750,496
|
|
20230921,141900,2808925200,23750,23800,23800,23750,305
|
|
20230921,141800,2801667100,23800,23800,23800,23800,45
|
|
20230921,141700,2800596100,23800,23800,23800,23800,225
|
|
20230921,141600,2795241100,23850,23800,23850,23800,55
|
|
20230921,141500,2793929850,23800,23800,23800,23800,263
|
|
20230921,141400,2787670450,23800,23850,23850,23800,48
|
|
20230921,141300,2786526450,23850,23850,23850,23800,72
|
|
20230921,141200,2784811550,23850,23800,23900,23800,889
|
|
20230921,141100,2763627200,23800,23800,23800,23800,8
|
|
20230921,141000,2763436800,23800,23850,23850,23800,86
|
|
20230921,140900,2761388000,23800,23800,23850,23800,332
|
|
20230921,140800,2753486250,23850,23800,23850,23800,422
|
|
20230921,140700,2743422650,23800,23800,23800,23800,257
|
|
20230921,140600,2737306050,23850,23800,23850,23800,47
|
|
20230921,140500,2736185700,23800,23800,23800,23800,57
|
|
20230921,140400,2734829100,23850,23800,23850,23800,231
|
|
20230921,140300,2729330300,23800,23800,23850,23800,69
|
|
20230921,140200,2727685900,23800,23800,23850,23800,172
|
|
20230921,140100,2723587550,23750,23800,23850,23750,234
|
|
20230921,140000,2718021250,23800,23800,23850,23800,87
|
|
20230921,135900,2715947900,23800,23800,23800,23750,293
|
|
20230921,135800,2708974650,23800,23800,23800,23800,80
|
|
20230921,135700,2707070650,23800,23850,23850,23800,2191
|
|
20230921,135600,2654922950,23800,23850,23850,23800,262
|
|
20230921,135500,2648678650,23850,23850,23850,23850,13
|
|
20230921,135400,2648368600,23800,23850,23850,23800,65
|
|
20230921,135300,2646820650,23850,23850,23900,23800,329
|
|
20230921,135200,2638975950,23850,23850,23850,23850,28
|
|
20230921,135100,2638308150,23850,23850,23850,23850,257
|
|
20230921,135000,2632178700,23850,23850,23850,23850,106
|
|
20230921,134900,2629650600,23800,23800,23800,23800,73
|
|
20230921,134800,2627913200,23800,23850,23850,23800,747
|
|
20230921,134700,2610104050,23850,23900,23900,23850,56
|
|
20230921,134600,2608765850,23850,23850,23850,23850,61
|
|
20230921,134500,2607311000,23850,23850,23850,23850,213
|
|
20230921,134400,2602230950,23900,23850,23900,23850,80
|
|
20230921,134300,2600319550,23850,23900,23900,23850,274
|
|
20230921,134200,2593780200,23900,23900,23900,23900,104
|
|
20230921,134100,2591294600,23900,23850,23900,23850,382
|
|
20230921,134000,2582165500,23850,23850,23850,23800,277
|
|
20230921,133900,2575563750,23800,23800,23800,23800,0
|
|
20230921,133800,2575563750,23800,23800,23800,23800,37
|
|
20230921,133700,2574683150,23800,23850,23850,23800,453
|
|
20230921,133600,2563891950,23800,23850,23850,23800,50
|
|
20230921,133500,2562699950,23800,23800,23800,23800,61
|
|
20230921,133400,2561248150,23800,23850,23850,23800,650
|
|
20230921,133300,2545756200,23850,23900,23900,23850,189
|
|
20230921,133200,2541246550,23850,23850,23900,23850,474
|
|
20230921,133100,2529931650,23850,23850,23850,23850,12
|
|
20230921,133000,2529645450,23850,23800,23850,23800,194
|
|
20230921,132900,2525020750,23800,23800,23850,23800,472
|
|
20230921,132800,2513787100,23800,23850,23850,23800,173
|
|
20230921,132700,2509665450,23850,23850,23850,23850,110
|
|
20230921,132600,2507041950,23800,23850,23850,23800,413
|
|
20230921,132500,2497207100,23850,23800,23850,23800,135
|
|
20230921,132400,2493989000,23850,23800,23900,23800,591
|
|
20230921,132300,2479907050,23800,23850,23850,23800,320
|
|
20230921,132200,2472283550,23850,23800,23850,23800,166
|
|
20230921,132100,2468327050,23800,23800,23800,23800,453
|
|
20230921,132000,2457545650,23800,23800,23850,23800,115
|
|
20230921,131900,2454807000,23850,23800,23850,23800,117
|
|
20230921,131800,2452022350,23800,23850,23850,23800,483
|
|
20230921,131700,2440526850,23800,23850,23850,23800,117
|
|
20230921,131600,2437738800,23850,23800,23850,23800,297
|
|
20230921,131500,2430670050,23900,23800,23900,23800,405
|
|
20230921,131400,2421028250,23850,23850,23850,23800,102
|
|
20230921,131300,2418597550,23850,23800,23850,23800,440
|
|
20230921,131200,2408118300,23800,23800,23850,23800,100
|
|
20230921,131100,2405736750,23850,23900,23900,23850,1289
|
|
20230921,131000,2374991550,23900,23850,23900,23850,453
|
|
20230921,130900,2364183300,23850,23900,23900,23850,678
|
|
20230921,130800,2347981100,24050,23850,24050,23850,340
|
|
20230921,130700,2339864900,23850,23900,23900,23850,172
|
|
20230921,130600,2335761150,23900,23850,23900,23850,113
|
|
20230921,130500,2333063500,23850,23850,23900,23850,613
|
|
20230921,130400,2318440800,23900,23950,23950,23900,96
|
|
20230921,130300,2316146100,23950,23900,23950,23850,163
|
|
20230921,130200,2312251200,23900,23900,23900,23850,382
|
|
20230921,130100,2303136000,23900,23900,23950,23900,1246
|
|
20230921,130000,2273356450,23950,23950,24000,23950,201
|
|
20230921,125900,2268540800,23900,23900,24000,23900,186
|
|
20230921,125800,2264086950,23950,23950,23950,23900,39
|
|
20230921,125700,2263154450,23950,23950,24000,23950,829
|
|
20230921,125600,2243297700,23950,24000,24000,23950,234
|
|
20230921,125500,2237682400,24000,24050,24050,24000,3
|
|
20230921,125400,2237610300,24000,24050,24050,24000,100
|
|
20230921,125300,2235205350,24100,24050,24100,24000,155
|
|
20230921,125200,2231477000,24050,24050,24050,24050,1
|
|
20230921,125100,2231452950,24050,24000,24050,24000,76
|
|
20230921,125000,2229627700,24000,24000,24050,24000,124
|
|
20230921,124900,2226649600,24000,24000,24050,24000,32
|
|
20230921,124800,2225880800,24000,24050,24050,24000,7
|
|
20230921,124700,2225712500,24050,24100,24100,24050,144
|
|
20230921,124600,2222247550,24050,24050,24050,24050,152
|
|
20230921,124500,2218591950,24050,24000,24050,24000,138
|
|
20230921,124400,2215274000,24000,24100,24100,24000,1433
|
|
20230921,124300,2180877300,24100,24050,24100,24050,51
|
|
20230921,124200,2179648700,24050,24050,24100,24000,90
|
|
20230921,124100,2177484600,24050,24050,24050,24050,99
|
|
20230921,124000,2175103650,24050,24000,24050,24000,157
|
|
20230921,123900,2171328050,24050,24050,24050,24050,186
|
|
20230921,123800,2166854750,24050,24050,24050,24050,10
|
|
20230921,123700,2166614250,24050,24100,24100,24050,249
|
|
20230921,123600,2160613400,24050,24050,24050,24050,260
|
|
20230921,123500,2154360400,24050,24000,24100,24000,261
|
|
20230921,123400,2148093350,24000,24000,24000,23950,524
|
|
20230921,123300,2135517400,24000,23950,24000,23950,145
|
|
20230921,123200,2132043150,24000,23900,24000,23900,1963
|
|
20230921,123100,2085028500,23900,23900,23900,23850,632
|
|
20230921,123000,2069923750,23850,23850,23900,23850,63
|
|
20230921,122900,2068418800,23850,23850,23850,23850,17
|
|
20230921,122800,2068013350,23850,23850,23850,23850,15
|
|
20230921,122700,2067655600,23900,23850,23900,23850,135
|
|
20230921,122600,2064434100,23850,23850,23850,23850,492
|
|
20230921,122500,2052699900,23850,23850,23900,23850,74
|
|
20230921,122400,2050934000,23850,23900,23900,23850,155
|
|
20230921,122300,2047234550,23850,23850,23850,23850,226
|
|
20230921,122200,2041844450,23850,23900,23900,23850,246
|
|
20230921,122100,2035965800,23900,23900,23900,23900,0
|
|
20230921,122000,2035965800,23900,23900,23900,23850,136
|
|
20230921,121900,2032721350,23900,23900,23900,23850,76
|
|
20230921,121800,2030905000,23900,23900,23900,23900,360
|
|
20230921,121700,2022301000,23950,23900,23950,23900,45
|
|
20230921,121600,2021223450,23950,23950,23950,23950,6
|
|
20230921,121500,2021079750,23950,23950,23950,23950,20
|
|
20230921,121400,2020600750,23950,23950,24000,23950,29
|
|
20230921,121300,2019905700,23900,23900,23900,23900,199
|
|
20230921,121200,2015149600,23900,23950,23950,23900,262
|
|
20230921,121100,2008881700,23950,24000,24000,23950,15
|
|
20230921,121000,2008522400,23950,23900,23950,23850,416
|
|
20230921,120900,1998568700,23900,23900,23900,23900,1037
|
|
20230921,120800,1973784400,23900,23900,23900,23900,187
|
|
20230921,120700,1969315100,23900,23900,23900,23850,616
|
|
20230921,120600,1954592800,23900,23900,23900,23900,1000
|
|
20230921,120500,1930692800,23900,23950,23950,23900,78
|
|
20230921,120400,1928827100,23950,23950,23950,23950,66
|
|
20230921,120300,1927246400,23950,23950,24000,23950,1563
|
|
20230921,120200,1889812400,23950,23950,23950,23950,65
|
|
20230921,120100,1888255650,23950,23950,23950,23950,1
|
|
20230921,120000,1888231700,24000,23950,24000,23950,94
|
|
20230921,115900,1885979050,24000,24000,24100,24000,964
|
|
20230921,115800,1862785150,24000,24000,24000,24000,766
|
|
20230921,115700,1844401150,24050,24000,24050,24000,90
|
|
20230921,115600,1842238250,24000,24000,24050,24000,47
|
|
20230921,115500,1841110150,24000,24000,24000,24000,201
|
|
20230921,115400,1836286150,24000,24000,24050,24000,50
|
|
20230921,115300,1835084500,24000,24000,24000,24000,71
|
|
20230921,115200,1833380500,24000,23950,24000,23950,107
|
|
20230921,115100,1830815050,24000,24000,24000,23950,118
|
|
20230921,115000,1827988850,24000,24000,24000,23950,94
|
|
20230921,114900,1825732950,24000,23950,24000,23950,197
|
|
20230921,114800,1821014600,23950,24000,24000,23950,462
|
|
20230921,114700,1809938300,24000,23950,24000,23950,82
|
|
20230921,114600,1807971350,24000,23950,24000,23950,22
|
|
20230921,114500,1807444200,24000,24000,24000,23950,50
|
|
20230921,114400,1806245850,24000,24050,24050,23950,512
|
|
20230921,114300,1793960700,24050,24050,24050,24000,334
|
|
20230921,114200,1785939650,24050,24050,24050,24050,94
|
|
20230921,114100,1783678950,24050,24050,24050,24050,11
|
|
20230921,114000,1783414400,24050,24050,24050,24050,115
|
|
20230921,113900,1780648650,24050,24100,24100,24050,81
|
|
20230921,113800,1778696600,24050,24050,24050,24050,1
|
|
20230921,113700,1778672550,24050,24000,24050,24000,20
|
|
20230921,113600,1778191600,24100,24000,24100,24000,867
|
|
20230921,113500,1757306200,24050,24050,24050,24000,2383
|
|
20230921,113400,1700051900,24050,24050,24100,24050,126
|
|
20230921,113300,1697020200,24050,24050,24100,24050,43
|
|
20230921,113200,1695986000,24100,24100,24100,24050,2146
|
|
20230921,113100,1644274250,24150,24150,24150,24100,157
|
|
20230921,113000,1640482950,24100,24100,24150,24100,276
|
|
20230921,112900,1633818800,24100,24150,24150,24100,439
|
|
20230921,112800,1623221050,24150,24150,24150,24150,34
|
|
20230921,112700,1622399950,24100,24150,24150,24100,2755
|
|
20230921,112600,1555868200,24150,24200,24200,24150,116
|
|
20230921,112500,1553061700,24200,24200,24200,24150,126
|
|
20230921,112400,1550012550,24200,24150,24200,24150,184
|
|
20230921,112300,1545564800,24150,24200,24200,24150,36
|
|
20230921,112200,1544694400,24200,24200,24300,24200,456
|
|
20230921,112100,1533652150,24150,24200,24200,24150,99
|
|
20230921,112000,1531259500,24150,24150,24200,24150,310
|
|
20230921,111900,1523772950,24150,24150,24150,24150,185
|
|
20230921,111800,1519305200,24200,24200,24200,24150,55
|
|
20230921,111700,1517974350,24150,24200,24200,24150,316
|
|
20230921,111600,1510331000,24150,24150,24150,24150,0
|
|
20230921,111500,1510331000,24150,24200,24200,24150,415
|
|
20230921,111400,1500303200,24250,24200,24250,24200,540
|
|
20230921,111300,1487219400,24100,24150,24150,24100,37
|
|
20230921,111200,1486326100,24150,24200,24200,24150,118
|
|
20230921,111100,1483476100,24250,24250,24250,24200,40
|
|
20230921,111000,1482506200,24200,24150,24200,24100,502
|
|
20230921,110900,1470383650,24150,24150,24200,24150,156
|
|
20230921,110800,1466611300,24150,24250,24250,24150,1930
|
|
20230921,110700,1419966050,24250,24250,24250,24250,218
|
|
20230921,110600,1414679550,24250,24250,24250,24200,67
|
|
20230921,110500,1413056100,24300,24250,24300,24250,13
|
|
20230921,110400,1412740350,24250,24200,24250,24200,74
|
|
20230921,110300,1410948350,24200,24200,24200,24200,12
|
|
20230921,110200,1410657950,24200,24200,24200,24200,0
|
|
20230921,110100,1410657950,24200,24200,24300,24200,188
|
|
20230921,110000,1406101450,24250,24200,24250,24200,11
|
|
20230921,105900,1405835150,24200,24200,24200,24200,0
|
|
20230921,105800,1405835150,24200,24200,24200,24200,213
|
|
20230921,105700,1400680550,24250,24250,24250,24250,41
|
|
20230921,105600,1399686300,24250,24250,24250,24250,0
|
|
20230921,105500,1399686300,24250,24200,24250,24200,78
|
|
20230921,105400,1397798650,24250,24250,24250,24250,319
|
|
20230921,105300,1390062900,24250,24250,24250,24250,59
|
|
20230921,105200,1388632150,24250,24250,24250,24250,15
|
|
20230921,105100,1388268400,24300,24300,24300,24300,44
|
|
20230921,105000,1387199200,24250,24250,24300,24250,38
|
|
20230921,104900,1386277650,24250,24300,24350,24250,575
|
|
20230921,104800,1372305650,24300,24300,24300,24300,102
|
|
20230921,104700,1369827050,24300,24250,24300,24250,64
|
|
20230921,104600,1368273600,24250,24250,24250,24250,90
|
|
20230921,104500,1366091100,24250,24300,24300,24250,11
|
|
20230921,104400,1365823850,24300,24200,24300,24200,1328
|
|
20230921,104300,1333584050,24200,24200,24200,24200,95
|
|
20230921,104200,1331285050,24200,24200,24200,24200,13
|
|
20230921,104100,1330970450,24200,24250,24250,24200,207
|
|
20230921,104000,1325954700,24250,24250,24250,24250,0
|
|
20230921,103900,1325954700,24250,24250,24250,24250,1
|
|
20230921,103800,1325930450,24200,24250,24250,24200,741
|
|
20230921,103700,1307993950,24300,24250,24300,24250,37
|
|
20230921,103600,1307094900,24200,24200,24200,24200,0
|
|
20230921,103500,1307094900,24200,24200,24250,24200,307
|
|
20230921,103400,1299650900,24250,24200,24250,24150,425
|
|
20230921,103300,1289365100,24200,24200,24200,24200,343
|
|
20230921,103200,1281064500,24200,24200,24200,24200,336
|
|
20230921,103100,1272933300,24200,24250,24250,24200,1069
|
|
20230921,103000,1247061200,24250,24250,24250,24200,115
|
|
20230921,102900,1244272650,24250,24250,24250,24250,78
|
|
20230921,102800,1242381150,24250,24300,24300,24250,856
|
|
20230921,102700,1221622150,24300,24300,24300,24250,424
|
|
20230921,102600,1211331500,24300,24250,24300,24250,101
|
|
20230921,102500,1208882150,24300,24300,24300,24300,29
|
|
20230921,102400,1208177450,24300,24300,24350,24250,154
|
|
20230921,102300,1204439850,24250,24300,24300,24250,220
|
|
20230921,102200,1199099800,24300,24350,24350,24300,152
|
|
20230921,102100,1195405950,24300,24300,24300,24300,375
|
|
20230921,102000,1186293450,24250,24300,24300,24250,242
|
|
20230921,101900,1180413750,24350,24400,24400,24300,216
|
|
20230921,101800,1175163450,24400,24450,24450,24400,93
|
|
20230921,101700,1172891950,24300,24250,24300,24250,94
|
|
20230921,101600,1170608750,24250,24250,24300,24250,26
|
|
20230921,101500,1169978150,24250,24300,24300,24250,254
|
|
20230921,101400,1163808400,24300,24350,24350,24300,139
|
|
20230921,101300,1160427000,24350,24350,24350,24350,103
|
|
20230921,101200,1157918950,24300,24300,24300,24300,553
|
|
20230921,101100,1144481050,24300,24300,24350,24300,265
|
|
20230921,101000,1138039650,24250,24250,24300,24250,171
|
|
20230921,100900,1133889700,24300,24300,24350,24250,1306
|
|
20230921,100800,1102178250,24400,24300,24400,24300,94
|
|
20230921,100700,1099890450,24300,24250,24350,24250,269
|
|
20230921,100600,1093349950,24250,24300,24350,24250,556
|
|
20230921,100500,1079824100,24300,24350,24350,24300,557
|
|
20230921,100400,1066285800,24350,24450,24450,24350,1265
|
|
20230921,100300,1035426750,24450,24500,24500,24450,1183
|
|
20230921,100200,1006473300,24500,24600,24600,24500,111
|
|
20230921,100100,1003750000,24600,24550,24600,24550,19
|
|
20230921,100000,1003283450,24550,24550,24550,24550,1260
|
|
20230921,095900,972350450,24550,24550,24600,24550,680
|
|
20230921,095800,955653950,24550,24550,24550,24550,68
|
|
20230921,095700,953984550,24550,24600,24600,24550,1628
|
|
20230921,095600,914008750,24700,24600,24700,24600,729
|
|
20230921,095500,896075050,24600,24600,24600,24600,34
|
|
20230921,095400,895238650,24600,24600,24600,24600,8
|
|
20230921,095300,895041850,24600,24650,24650,24600,632
|
|
20230921,095200,879494400,24600,24650,24650,24600,337
|
|
20230921,095100,871187700,24650,24700,24700,24650,48
|
|
20230921,095000,870004200,24700,24700,24700,24700,687
|
|
20230921,094900,853035300,24700,24750,24750,24650,559
|
|
20230921,094800,839225300,24750,24700,24750,24700,64
|
|
20230921,094700,837642500,24700,24750,24750,24700,1740
|
|
20230921,094600,794625400,24750,24700,24750,24700,97
|
|
20230921,094500,792229400,24700,24700,24700,24600,1416
|
|
20230921,094400,757281250,24700,24650,24750,24650,270
|
|
20230921,094300,750615400,24650,24650,24650,24650,36
|
|
20230921,094200,749728000,24650,24650,24700,24650,102
|
|
20230921,094100,747212250,24650,24650,24750,24600,235
|
|
20230921,094000,741428900,24600,24700,24700,24600,1087
|
|
20230921,093900,714656100,24700,24700,24750,24700,222
|
|
20230921,093800,709172200,24700,24850,24850,24700,1508
|
|
20230921,093700,671832200,24850,24850,24900,24800,782
|
|
20230921,093600,652403850,24850,24850,24850,24800,1116
|
|
20230921,093500,624686650,24850,24750,24850,24750,130
|
|
20230921,093400,621459750,24850,24800,24850,24800,897
|
|
20230921,093300,599209550,24750,24800,24800,24750,119
|
|
20230921,093200,596261400,24800,24700,24800,24700,439
|
|
20230921,093100,585397500,24700,24650,24700,24650,41
|
|
20230921,093000,584385300,24650,24650,24700,24650,47
|
|
20230921,092900,583226450,24650,24650,24650,24650,30
|
|
20230921,092800,582486950,24650,24650,24650,24650,116
|
|
20230921,092700,579627550,24650,24650,24650,24650,191
|
|
20230921,092600,574919400,24650,24650,24650,24650,7
|
|
20230921,092500,574746850,24650,24650,24650,24650,359
|
|
20230921,092400,565897500,24650,24650,24750,24650,715
|
|
20230921,092300,548236100,24650,24650,24650,24650,216
|
|
20230921,092200,542911700,24650,24600,24650,24600,685
|
|
20230921,092100,526059150,24600,24600,24600,24600,67
|
|
20230921,092000,524410950,24550,24600,24600,24550,784
|
|
20230921,091900,505126550,24600,24700,24700,24600,361
|
|
20230921,091800,496232700,24700,24700,24700,24650,566
|
|
20230921,091700,482261250,24700,24750,24800,24700,260
|
|
20230921,091600,475832100,24800,24850,24850,24750,546
|
|
20230921,091500,462290650,24800,24800,24850,24800,171
|
|
20230921,091400,458049800,24850,24850,24900,24750,1136
|
|
20230921,091300,429818950,24800,24800,24850,24800,1790
|
|
20230921,091200,385409150,24750,24750,24850,24750,836
|
|
20230921,091100,364659700,24750,24600,24750,24600,1066
|
|
20230921,091000,338351300,24600,24500,24600,24500,1720
|
|
20230921,090900,296058150,24600,24650,24750,24600,1495
|
|
20230921,090800,259212750,24650,24700,24750,24650,1671
|
|
20230921,090700,217950800,24650,24350,24650,24300,2426
|
|
20230921,090600,158451400,24300,24250,24350,24250,211
|
|
20230921,090500,153322250,24250,24250,24250,24250,88
|
|
20230921,090400,151188250,24250,24350,24350,24250,85
|
|
20230921,090300,149126350,24350,24200,24350,24100,553
|
|
20230921,090200,135783050,24200,24200,24200,24100,536
|
|
20230921,090100,122829300,24200,24300,24400,24200,2194
|
|
20230921,090000,69640350,24400,24450,24450,24200,2844
|