576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183300,2377428800,23900,23900,23900,23900,1472
|
|
20230926,183200,2377428800,23900,23900,23900,23900,0
|
|
20230926,183100,2377428800,23900,23900,23900,23900,0
|
|
20230926,183000,2377428800,23900,23900,23900,23900,0
|
|
20230926,182900,2377428800,23900,23900,23900,23900,0
|
|
20230926,182800,2377428800,23900,23900,23900,23900,0
|
|
20230926,182700,2377428800,23900,23900,23900,23900,0
|
|
20230926,182600,2377428800,23900,23900,23900,23900,0
|
|
20230926,182500,2377428800,23900,23900,23900,23900,0
|
|
20230926,182400,2377428800,23900,23900,23900,23900,0
|
|
20230926,182300,2377428800,23900,23900,23900,23900,0
|
|
20230926,182200,2377428800,23900,23900,23900,23900,0
|
|
20230926,182100,2377428800,23900,23900,23900,23900,0
|
|
20230926,182000,2377428800,23900,23900,23900,23900,0
|
|
20230926,181900,2377428800,23900,23900,23900,23900,0
|
|
20230926,181800,2377428800,23900,23900,23900,23900,0
|
|
20230926,181700,2377428800,23900,23900,23900,23900,0
|
|
20230926,181600,2377428800,23900,23900,23900,23900,0
|
|
20230926,181500,2377428800,23900,23900,23900,23900,0
|
|
20230926,181400,2377428800,23900,23900,23900,23900,0
|
|
20230926,181300,2377428800,23900,23900,23900,23900,0
|
|
20230926,181200,2377428800,23900,23900,23900,23900,0
|
|
20230926,181100,2377428800,23900,23900,23900,23900,0
|
|
20230926,181000,2377428800,23900,23900,23900,23900,0
|
|
20230926,180900,2377428800,23900,23900,23900,23900,0
|
|
20230926,180800,2377428800,23900,23900,23900,23900,0
|
|
20230926,180700,2377428800,23900,23900,23900,23900,0
|
|
20230926,180600,2377428800,23900,23900,23900,23900,0
|
|
20230926,180500,2377428800,23900,23900,23900,23900,0
|
|
20230926,180400,2377428800,23900,23900,23900,23900,0
|
|
20230926,180300,2377428800,23900,23900,23900,23900,1472
|
|
20230926,180200,2377428800,23900,23900,23900,23900,0
|
|
20230926,180100,2377428800,23900,23900,23900,23900,0
|
|
20230926,180000,2377428800,23900,23900,23900,23900,0
|
|
20230926,175900,2377428800,23900,23900,23900,23900,0
|
|
20230926,175800,2377428800,23900,23900,23900,23900,0
|
|
20230926,175700,2377428800,23900,23900,23900,23900,0
|
|
20230926,175600,2377428800,23900,23900,23900,23900,0
|
|
20230926,175500,2377428800,23900,23900,23900,23900,0
|
|
20230926,175400,2377428800,23900,23900,23900,23900,0
|
|
20230926,175300,2377428800,23900,23900,23900,23900,0
|
|
20230926,175200,2377428800,23900,23900,23900,23900,0
|
|
20230926,175100,2377428800,23900,23900,23900,23900,0
|
|
20230926,175000,2377428800,23900,23900,23900,23900,0
|
|
20230926,174900,2377428800,23900,23900,23900,23900,0
|
|
20230926,174800,2377428800,23900,23900,23900,23900,0
|
|
20230926,174700,2377428800,23900,23900,23900,23900,0
|
|
20230926,174600,2377428800,23900,23900,23900,23900,0
|
|
20230926,174500,2377428800,23900,23900,23900,23900,0
|
|
20230926,174400,2377428800,23900,23900,23900,23900,0
|
|
20230926,174300,2377428800,23900,23900,23900,23900,0
|
|
20230926,174200,2377428800,23900,23900,23900,23900,0
|
|
20230926,174100,2377428800,23900,23900,23900,23900,0
|
|
20230926,174000,2377428800,23900,23900,23900,23900,0
|
|
20230926,173900,2377428800,23900,23900,23900,23900,0
|
|
20230926,173800,2377428800,23900,23900,23900,23900,0
|
|
20230926,173700,2377428800,23900,23900,23900,23900,0
|
|
20230926,173600,2377428800,23900,23900,23900,23900,0
|
|
20230926,173500,2377428800,23900,23900,23900,23900,0
|
|
20230926,173400,2377428800,23900,23900,23900,23900,0
|
|
20230926,173300,2377428800,23900,23900,23900,23900,1472
|
|
20230926,173200,2377428800,23900,23900,23900,23900,0
|
|
20230926,173100,2377428800,23900,23900,23900,23900,0
|
|
20230926,173000,2377428800,23900,23900,23900,23900,0
|
|
20230926,172900,2377428800,23900,23900,23900,23900,0
|
|
20230926,172800,2377428800,23900,23900,23900,23900,0
|
|
20230926,172700,2377428800,23900,23900,23900,23900,0
|
|
20230926,172600,2377428800,23900,23900,23900,23900,0
|
|
20230926,172500,2377428800,23900,23900,23900,23900,0
|
|
20230926,172400,2377428800,23900,23900,23900,23900,0
|
|
20230926,172300,2377428800,23900,23900,23900,23900,0
|
|
20230926,172200,2377428800,23900,23900,23900,23900,0
|
|
20230926,172100,2377428800,23900,23900,23900,23900,0
|
|
20230926,172000,2377428800,23900,23900,23900,23900,0
|
|
20230926,171900,2377428800,23900,23900,23900,23900,0
|
|
20230926,171800,2377428800,23900,23900,23900,23900,0
|
|
20230926,171700,2377428800,23900,23900,23900,23900,0
|
|
20230926,171600,2377428800,23900,23900,23900,23900,0
|
|
20230926,171500,2377428800,23900,23900,23900,23900,0
|
|
20230926,171400,2377428800,23900,23900,23900,23900,0
|
|
20230926,171300,2377428800,23900,23900,23900,23900,0
|
|
20230926,171200,2377428800,23900,23900,23900,23900,0
|
|
20230926,171100,2377428800,23900,23900,23900,23900,0
|
|
20230926,171000,2377428800,23900,23900,23900,23900,0
|
|
20230926,170900,2377428800,23900,23900,23900,23900,0
|
|
20230926,170800,2377428800,23900,23900,23900,23900,0
|
|
20230926,170700,2377428800,23900,23900,23900,23900,0
|
|
20230926,170600,2377428800,23900,23900,23900,23900,0
|
|
20230926,170500,2377428800,23900,23900,23900,23900,0
|
|
20230926,170400,2377428800,23900,23900,23900,23900,0
|
|
20230926,170300,2377428800,23900,23900,23900,23900,1472
|
|
20230926,170200,2377428800,23900,23900,23900,23900,0
|
|
20230926,170100,2377428800,23900,23900,23900,23900,0
|
|
20230926,170000,2377428800,23900,23900,23900,23900,0
|
|
20230926,165900,2377428800,23900,23900,23900,23900,0
|
|
20230926,165800,2377428800,23900,23900,23900,23900,0
|
|
20230926,165700,2377428800,23900,23900,23900,23900,0
|
|
20230926,165600,2377428800,23900,23900,23900,23900,0
|
|
20230926,165500,2377428800,23900,23900,23900,23900,0
|
|
20230926,165400,2377428800,23900,23900,23900,23900,0
|
|
20230926,165300,2377428800,23900,23900,23900,23900,0
|
|
20230926,165200,2377428800,23900,23900,23900,23900,0
|
|
20230926,165100,2377428800,23900,23900,23900,23900,0
|
|
20230926,165000,2377428800,23900,23900,23900,23900,0
|
|
20230926,164900,2377428800,23900,23900,23900,23900,0
|
|
20230926,164800,2377428800,23900,23900,23900,23900,0
|
|
20230926,164700,2377428800,23900,23900,23900,23900,0
|
|
20230926,164600,2377428800,23900,23900,23900,23900,0
|
|
20230926,164500,2377428800,23900,23900,23900,23900,0
|
|
20230926,164400,2377428800,23900,23900,23900,23900,0
|
|
20230926,164300,2377428800,23900,23900,23900,23900,0
|
|
20230926,164200,2377428800,23900,23900,23900,23900,0
|
|
20230926,164100,2377428800,23900,23900,23900,23900,0
|
|
20230926,164000,2377428800,23900,23900,23900,23900,0
|
|
20230926,163900,2377428800,23900,23900,23900,23900,0
|
|
20230926,163800,2377428800,23900,23900,23900,23900,0
|
|
20230926,163700,2377428800,23900,23900,23900,23900,0
|
|
20230926,163600,2377428800,23900,23900,23900,23900,0
|
|
20230926,163500,2377428800,23900,23900,23900,23900,0
|
|
20230926,163400,2377428800,23900,23900,23900,23900,0
|
|
20230926,163300,2377428800,23900,23900,23900,23900,1472
|
|
20230926,163200,2377428800,23900,23900,23900,23900,0
|
|
20230926,163100,2377428800,23900,23900,23900,23900,0
|
|
20230926,163000,2377428800,23900,23900,23900,23900,0
|
|
20230926,162900,2377428800,23900,23900,23900,23900,0
|
|
20230926,162800,2377428800,23900,23900,23900,23900,0
|
|
20230926,162700,2377428800,23900,23900,23900,23900,0
|
|
20230926,162600,2377428800,23900,23900,23900,23900,0
|
|
20230926,162500,2377428800,23900,23900,23900,23900,0
|
|
20230926,162400,2377428800,23900,23900,23900,23900,0
|
|
20230926,162300,2377428800,23900,23900,23900,23900,0
|
|
20230926,162200,2377428800,23900,23900,23900,23900,0
|
|
20230926,162100,2377428800,23900,23900,23900,23900,0
|
|
20230926,162000,2377428800,23900,23900,23900,23900,0
|
|
20230926,161900,2377428800,23900,23900,23900,23900,0
|
|
20230926,161800,2377428800,23900,23900,23900,23900,0
|
|
20230926,161700,2377428800,23900,23900,23900,23900,0
|
|
20230926,161600,2377428800,23900,23900,23900,23900,0
|
|
20230926,161500,2377428800,23900,23900,23900,23900,0
|
|
20230926,161400,2377428800,23900,23900,23900,23900,0
|
|
20230926,161300,2377428800,23900,23900,23900,23900,0
|
|
20230926,161200,2377428800,23900,23900,23900,23900,0
|
|
20230926,161100,2377428800,23900,23900,23900,23900,0
|
|
20230926,161000,2377428800,23900,23900,23900,23900,0
|
|
20230926,160900,2377428800,23900,23900,23900,23900,0
|
|
20230926,160800,2377428800,23900,23900,23900,23900,0
|
|
20230926,160700,2377428800,23900,23900,23900,23900,0
|
|
20230926,160600,2377428800,23900,23900,23900,23900,0
|
|
20230926,160500,2377428800,23900,23900,23900,23900,0
|
|
20230926,160400,2377428800,23900,23900,23900,23900,0
|
|
20230926,160300,2377428800,23900,23900,23900,23900,1472
|
|
20230926,160200,2377428800,23900,23900,23900,23900,0
|
|
20230926,160100,2377428800,23900,23900,23900,23900,0
|
|
20230926,160000,2377428800,23900,23900,23900,23900,0
|
|
20230926,155900,2377428800,23900,23900,23900,23900,0
|
|
20230926,155800,2377428800,23900,23900,23900,23900,0
|
|
20230926,155700,2377428800,23900,23900,23900,23900,0
|
|
20230926,155600,2377428800,23900,23900,23900,23900,0
|
|
20230926,155500,2377428800,23900,23900,23900,23900,0
|
|
20230926,155400,2377428800,23900,23900,23900,23900,0
|
|
20230926,155300,2377428800,23900,23900,23900,23900,0
|
|
20230926,155200,2377428800,23900,23900,23900,23900,0
|
|
20230926,155100,2377428800,23900,23900,23900,23900,0
|
|
20230926,155000,2377428800,23900,23900,23900,23900,0
|
|
20230926,154900,2377428800,23900,23900,23900,23900,0
|
|
20230926,154800,2377428800,23900,23900,23900,23900,0
|
|
20230926,154700,2377428800,23900,23900,23900,23900,0
|
|
20230926,154600,2377428800,23900,23900,23900,23900,0
|
|
20230926,154500,2377428800,23900,23900,23900,23900,0
|
|
20230926,154400,2377428800,23900,23900,23900,23900,0
|
|
20230926,154300,2377428800,23900,23900,23900,23900,0
|
|
20230926,154200,2377428800,23900,23900,23900,23900,0
|
|
20230926,154100,2377428800,23900,23900,23900,23900,0
|
|
20230926,154000,2377428800,23900,23900,23900,23900,0
|
|
20230926,153900,2377428800,23900,23900,23900,23900,0
|
|
20230926,153800,2377428800,23900,23900,23900,23900,0
|
|
20230926,153700,2377428800,23900,23900,23900,23900,0
|
|
20230926,153600,2377428800,23900,23900,23900,23900,0
|
|
20230926,153500,2377428800,23900,23900,23900,23900,0
|
|
20230926,153400,2377428800,23900,23900,23900,23900,0
|
|
20230926,153300,2377428800,23900,23900,23900,23900,1472
|
|
20230926,153200,2377428800,23900,23900,23900,23900,0
|
|
20230926,153100,2377428800,23900,23900,23900,23900,0
|
|
20230926,153000,2377428800,23900,23900,23900,23900,1472
|
|
20230926,152900,2342248000,24000,24000,24000,24000,0
|
|
20230926,152800,2342248000,24000,24000,24000,24000,0
|
|
20230926,152700,2342248000,24000,24000,24000,24000,0
|
|
20230926,152600,2342248000,24000,24000,24000,24000,0
|
|
20230926,152500,2342248000,24000,24000,24000,24000,0
|
|
20230926,152400,2342248000,24000,24000,24000,24000,0
|
|
20230926,152300,2342248000,24000,24000,24000,24000,0
|
|
20230926,152200,2342248000,24000,24000,24000,24000,0
|
|
20230926,152100,2342248000,24000,24000,24000,24000,0
|
|
20230926,152000,2342248000,24000,24000,24000,24000,0
|
|
20230926,151900,2342248000,24000,23900,24000,23900,316
|
|
20230926,151800,2334682950,23900,23950,23950,23900,586
|
|
20230926,151700,2320677350,23850,23850,23850,23850,2
|
|
20230926,151600,2320629650,23850,23950,23950,23850,1370
|
|
20230926,151500,2287894700,23950,23950,23950,23950,378
|
|
20230926,151400,2278841600,23950,23950,23950,23900,179
|
|
20230926,151300,2274555050,23950,24000,24000,23950,294
|
|
20230926,151200,2267508650,23950,23950,23950,23950,212
|
|
20230926,151100,2262431250,24000,23950,24000,23950,916
|
|
20230926,151000,2240492850,23950,24000,24000,23950,516
|
|
20230926,150900,2228132700,24000,24000,24000,24000,285
|
|
20230926,150800,2221292700,24050,24000,24050,24000,65
|
|
20230926,150700,2219732600,24000,24000,24000,24000,25
|
|
20230926,150600,2219132600,24050,24050,24050,24050,0
|
|
20230926,150500,2219132600,24050,24000,24050,23950,666
|
|
20230926,150400,2203159750,24000,24050,24050,24000,1397
|
|
20230926,150300,2169603700,24050,24050,24050,24050,0
|
|
20230926,150200,2169603700,24050,24100,24100,24050,201
|
|
20230926,150100,2164769600,24100,24050,24100,24050,92
|
|
20230926,150000,2162552450,24050,24050,24100,24050,631
|
|
20230926,145900,2147375350,24100,24100,24100,24100,300
|
|
20230926,145800,2140145350,24100,24100,24100,24050,230
|
|
20230926,145700,2134613400,24050,24100,24100,24050,213
|
|
20230926,145600,2129490100,24100,24100,24100,24100,10
|
|
20230926,145500,2129249100,24100,24100,24100,24100,4
|
|
20230926,145400,2129152700,24100,24100,24100,24100,3
|
|
20230926,145300,2129080400,24100,24050,24100,24050,165
|
|
20230926,145200,2125112000,24050,24050,24050,24050,298
|
|
20230926,145100,2117945100,24000,24050,24050,24000,824
|
|
20230926,145000,2098157900,24050,24050,24050,24050,15
|
|
20230926,144900,2097797150,24050,24050,24050,24050,164
|
|
20230926,144800,2093852950,24050,24050,24050,24050,173
|
|
20230926,144700,2089692300,24050,24100,24100,24050,404
|
|
20230926,144600,2079975200,24100,24100,24100,24100,50
|
|
20230926,144500,2078770200,24100,24050,24100,24050,335
|
|
20230926,144400,2070702700,24050,24050,24050,24050,0
|
|
20230926,144300,2070702700,24050,24050,24050,24050,5
|
|
20230926,144200,2070582450,24100,24100,24100,24100,192
|
|
20230926,144100,2065955250,24100,24100,24100,24100,4
|
|
20230926,144000,2065858850,24050,24050,24050,24050,110
|
|
20230926,143900,2063213350,24050,24050,24050,24050,6
|
|
20230926,143800,2063069050,24050,24050,24050,24050,634
|
|
20230926,143700,2047821350,24050,24000,24050,24000,19
|
|
20230926,143600,2047364900,24050,24050,24050,24050,1
|
|
20230926,143500,2047340850,24050,24050,24050,24050,61
|
|
20230926,143400,2045873800,24050,24000,24050,24000,216
|
|
20230926,143300,2040684000,24050,24050,24100,24050,595
|
|
20230926,143200,2026374000,24050,24050,24050,24050,256
|
|
20230926,143100,2020217200,24050,24050,24050,24050,70
|
|
20230926,143000,2018533700,24050,24050,24050,24050,257
|
|
20230926,142900,2012352850,24100,24050,24100,24050,254
|
|
20230926,142800,2006234600,24100,24100,24100,24100,28
|
|
20230926,142700,2005559800,24100,24100,24100,24100,13
|
|
20230926,142600,2005246500,24100,24050,24100,24050,6
|
|
20230926,142500,2005101950,24050,24050,24050,24050,555
|
|
20230926,142400,1991754200,24000,24000,24000,24000,1
|
|
20230926,142300,1991730200,24050,24050,24050,24050,4
|
|
20230926,142200,1991634000,24050,24050,24050,24050,0
|
|
20230926,142100,1991634000,24050,24000,24050,24000,113
|
|
20230926,142000,1988921350,24050,24000,24050,24000,170
|
|
20230926,141900,1984838850,24000,24050,24050,24000,58
|
|
20230926,141800,1983444750,24050,24050,24050,24050,0
|
|
20230926,141700,1983444750,24050,24050,24100,24050,704
|
|
20230926,141600,1966513350,24100,24100,24100,24100,11
|
|
20230926,141500,1966248250,24100,24100,24100,24100,28
|
|
20230926,141400,1965573450,24050,24050,24050,24050,130
|
|
20230926,141300,1962446950,24050,24000,24050,24000,299
|
|
20230926,141200,1955256550,24050,24050,24050,24050,0
|
|
20230926,141100,1955256550,24050,24050,24100,24050,115
|
|
20230926,141000,1952490600,24050,24050,24050,24050,134
|
|
20230926,140900,1949267900,24050,24050,24050,24050,29
|
|
20230926,140800,1948570450,24050,24050,24050,24050,225
|
|
20230926,140700,1943159200,24050,24050,24050,24050,4
|
|
20230926,140600,1943063000,24050,24050,24100,24050,355
|
|
20230926,140500,1934525150,24050,24050,24050,24050,3
|
|
20230926,140400,1934453000,24050,24050,24050,24050,100
|
|
20230926,140300,1932048000,24050,24050,24050,24000,601
|
|
20230926,140200,1917616100,24100,24050,24100,24050,52
|
|
20230926,140100,1916363000,24050,24050,24050,24050,278
|
|
20230926,140000,1909677100,24050,24050,24050,24050,50
|
|
20230926,135900,1908474600,24100,24100,24100,24100,4
|
|
20230926,135800,1908378200,24050,24100,24100,24050,542
|
|
20230926,135700,1895321000,24100,24100,24100,24100,4
|
|
20230926,135600,1895224600,24150,24150,24150,24150,0
|
|
20230926,135500,1895224600,24150,24050,24150,24050,542
|
|
20230926,135400,1882135400,24200,24200,24200,24200,2
|
|
20230926,135300,1882087000,24200,24200,24200,24200,56
|
|
20230926,135200,1880731800,24200,24100,24200,24100,591
|
|
20230926,135100,1866453150,24100,24100,24100,24100,4
|
|
20230926,135000,1866356750,24100,24100,24100,24100,522
|
|
20230926,134900,1853776550,24050,24050,24050,24050,0
|
|
20230926,134800,1853776550,24050,24050,24050,24050,554
|
|
20230926,134700,1840452850,24000,24050,24050,24000,278
|
|
20230926,134600,1833770050,24000,24000,24000,24000,0
|
|
20230926,134500,1833770050,24000,24050,24050,24000,101
|
|
20230926,134400,1831346000,24050,24000,24050,24000,105
|
|
20230926,134300,1828825750,24050,24050,24050,24050,8
|
|
20230926,134200,1828633350,24000,24000,24000,24000,389
|
|
20230926,134100,1819297350,24050,24050,24050,24050,4
|
|
20230926,134000,1819201150,24000,24000,24000,24000,100
|
|
20230926,133900,1816801150,24050,24050,24050,24050,0
|
|
20230926,133800,1816801150,24050,24000,24050,24000,767
|
|
20230926,133700,1798390900,24000,24000,24000,24000,100
|
|
20230926,133600,1795990900,24000,24000,24000,24000,500
|
|
20230926,133500,1783990900,24050,24050,24050,24050,4
|
|
20230926,133400,1783894700,24000,24000,24000,24000,631
|
|
20230926,133300,1768750700,23950,24000,24000,23950,21
|
|
20230926,133200,1768247500,24000,24000,24000,24000,77
|
|
20230926,133100,1766399500,24000,24000,24000,24000,604
|
|
20230926,133000,1751903500,24000,24000,24000,24000,1
|
|
20230926,132900,1751879500,24000,24050,24050,24000,310
|
|
20230926,132800,1744439250,24050,24000,24050,24000,122
|
|
20230926,132700,1741510150,24050,24050,24050,24050,4
|
|
20230926,132600,1741413950,24000,24050,24050,24000,123
|
|
20230926,132500,1738456600,24050,24050,24050,24050,383
|
|
20230926,132400,1729245450,24050,24050,24050,24050,100
|
|
20230926,132300,1726840450,24050,24100,24100,24050,136
|
|
20230926,132200,1723563850,24100,24100,24100,24100,1
|
|
20230926,132100,1723539750,24100,24100,24100,24100,10
|
|
20230926,132000,1723298750,24100,24050,24100,24050,105
|
|
20230926,131900,1720773250,24050,24050,24050,24050,10
|
|
20230926,131800,1720532750,24000,24000,24000,24000,175
|
|
20230926,131700,1716332750,24000,24100,24100,24000,409
|
|
20230926,131600,1706515250,24000,24050,24050,24000,100
|
|
20230926,131500,1704114000,24000,24050,24050,24000,1159
|
|
20230926,131400,1676291350,24050,24050,24050,24050,0
|
|
20230926,131300,1676291350,24050,24050,24050,24050,100
|
|
20230926,131200,1673886350,24050,24050,24050,24050,110
|
|
20230926,131100,1671240850,24050,24050,24050,24050,154
|
|
20230926,131000,1667537150,24050,24100,24100,24000,1582
|
|
20230926,130900,1629483750,24100,24100,24100,24100,0
|
|
20230926,130800,1629483750,24100,24100,24100,24100,200
|
|
20230926,130700,1624663750,24100,24100,24100,24100,100
|
|
20230926,130600,1622253750,24100,24200,24200,24100,600
|
|
20230926,130500,1607765550,24150,24200,24200,24150,57
|
|
20230926,130400,1606388650,24150,24150,24200,24150,140
|
|
20230926,130300,1603007150,24200,24200,24200,24200,0
|
|
20230926,130200,1603007150,24200,24150,24200,24150,296
|
|
20230926,130100,1595857750,24150,24150,24150,24150,3
|
|
20230926,130000,1595785300,24150,24150,24150,24150,117
|
|
20230926,125900,1592959750,24150,24200,24200,24150,104
|
|
20230926,125800,1590447950,24150,24150,24150,24150,0
|
|
20230926,125700,1590447950,24150,24200,24200,24150,145
|
|
20230926,125600,1586945950,24150,24150,24150,24150,100
|
|
20230926,125500,1584530950,24150,24150,24150,24150,159
|
|
20230926,125400,1580691100,24150,24150,24150,24150,110
|
|
20230926,125300,1578034600,24200,24200,24200,24200,7
|
|
20230926,125200,1577865200,24200,24200,24200,24200,0
|
|
20230926,125100,1577865200,24200,24150,24200,24150,146
|
|
20230926,125000,1574339250,24150,24150,24150,24150,64
|
|
20230926,124900,1572793650,24200,24200,24200,24200,172
|
|
20230926,124800,1568631250,24200,24200,24200,24200,40
|
|
20230926,124700,1567663250,24200,24200,24200,24200,418
|
|
20230926,124600,1557547650,24150,24150,24150,24150,573
|
|
20230926,124500,1543709700,24150,24150,24150,24150,8
|
|
20230926,124400,1543516500,24200,24200,24200,24200,242
|
|
20230926,124300,1537660100,24200,24200,24200,24200,93
|
|
20230926,124200,1535409500,24200,24200,24200,24200,286
|
|
20230926,124100,1528488300,24200,24200,24200,24200,15
|
|
20230926,124000,1528125300,24200,24200,24200,24200,100
|
|
20230926,123900,1525705300,24200,24150,24200,24150,81
|
|
20230926,123800,1523747000,24150,24150,24150,24100,505
|
|
20230926,123700,1511556250,24150,24150,24150,24150,0
|
|
20230926,123600,1511556250,24150,24150,24150,24150,60
|
|
20230926,123500,1510107250,24150,24150,24150,24150,6
|
|
20230926,123400,1509962350,24150,24150,24150,24150,0
|
|
20230926,123300,1509962350,24150,24150,24150,24150,173
|
|
20230926,123200,1505784400,24150,24150,24150,24150,15
|
|
20230926,123100,1505422150,24100,24150,24150,24100,173
|
|
20230926,123000,1501249200,24150,24150,24150,24150,148
|
|
20230926,122900,1497675000,24150,24150,24150,24150,16
|
|
20230926,122800,1497288600,24150,24150,24150,24150,375
|
|
20230926,122700,1488232350,24150,24150,24150,24150,34
|
|
20230926,122600,1487411250,24200,24200,24200,24200,5
|
|
20230926,122500,1487290250,24200,24200,24200,24200,0
|
|
20230926,122400,1487290250,24200,24200,24200,24200,0
|
|
20230926,122300,1487290250,24200,24200,24200,24200,104
|
|
20230926,122200,1484773450,24200,24200,24200,24200,1
|
|
20230926,122100,1484749250,24200,24200,24200,24200,1
|
|
20230926,122000,1484725050,24200,24200,24200,24200,321
|
|
20230926,121900,1476956850,24150,24150,24150,24150,440
|
|
20230926,121800,1466330850,24200,24200,24200,24200,0
|
|
20230926,121700,1466330850,24200,24200,24200,24200,4
|
|
20230926,121600,1466234050,24100,24200,24200,24100,560
|
|
20230926,121500,1452724250,24200,24150,24200,24150,265
|
|
20230926,121400,1446316850,24150,24100,24150,24100,124
|
|
20230926,121300,1443327350,24150,24150,24150,24150,75
|
|
20230926,121200,1441516100,24150,24150,24150,24150,58
|
|
20230926,121100,1440115400,24150,24150,24150,24150,4
|
|
20230926,121000,1440018800,24100,24100,24100,24100,0
|
|
20230926,120900,1440018800,24100,24100,24100,24100,139
|
|
20230926,120800,1436668900,24100,24100,24100,24100,623
|
|
20230926,120700,1421654600,24100,24100,24100,24100,100
|
|
20230926,120600,1419244600,24100,24100,24100,24100,178
|
|
20230926,120500,1414954800,24100,24100,24100,24100,307
|
|
20230926,120400,1407556100,24050,24050,24050,24050,528
|
|
20230926,120300,1394857700,24000,24000,24000,24000,304
|
|
20230926,120200,1387561700,24050,24050,24050,24050,361
|
|
20230926,120100,1378879650,24050,24100,24100,24050,87
|
|
20230926,120000,1376787250,24100,24100,24100,24050,16
|
|
20230926,115900,1376402300,24050,24100,24100,24050,147
|
|
20230926,115800,1372866650,24100,24050,24100,24050,3
|
|
20230926,115700,1372794450,24100,24050,24100,24050,7
|
|
20230926,115600,1372625950,24050,24100,24150,24050,346
|
|
20230926,115500,1364291350,24150,24050,24150,24050,201
|
|
20230926,115400,1359447400,24150,24100,24150,24050,55
|
|
20230926,115300,1358121900,24100,24100,24100,24100,244
|
|
20230926,115200,1352241500,24150,24100,24150,24100,111
|
|
20230926,115100,1349566100,24100,24150,24150,24100,62
|
|
20230926,115000,1348071600,24150,24150,24150,24050,28
|
|
20230926,114900,1347397900,24050,24200,24200,24050,4
|
|
20230926,114800,1347301400,24050,24200,24200,24050,103
|
|
20230926,114700,1344824100,24050,24100,24150,24050,302
|
|
20230926,114600,1337560500,24100,24150,24150,24100,27
|
|
20230926,114500,1336909550,24100,24050,24100,24050,193
|
|
20230926,114400,1332263350,24050,24050,24100,24050,16
|
|
20230926,114300,1331878450,24050,24100,24100,24050,103
|
|
20230926,114200,1329401250,24050,24050,24100,24050,217
|
|
20230926,114100,1324182150,24050,24100,24100,24050,11
|
|
20230926,114000,1323917450,24050,24050,24100,24050,261
|
|
20230926,113900,1317640150,24100,24050,24100,24050,139
|
|
20230926,113800,1314295350,24100,24050,24100,24050,5
|
|
20230926,113700,1314175000,24100,24050,24100,24050,3
|
|
20230926,113600,1314102800,24100,24050,24100,24000,117
|
|
20230926,113500,1311289000,24050,24050,24100,24000,39
|
|
20230926,113400,1310351150,24050,24050,24050,24000,262
|
|
20230926,113300,1304055150,24100,24050,24100,24000,155
|
|
20230926,113200,1300328350,24100,24100,24100,24000,166
|
|
20230926,113100,1296341450,24100,24050,24100,24000,1689
|
|
20230926,113000,1255724250,24100,24050,24100,24050,10
|
|
20230926,112900,1255483400,24050,24150,24150,24050,102
|
|
20230926,112800,1253030100,24050,24150,24150,24050,839
|
|
20230926,112700,1232818850,24100,24150,24150,24100,205
|
|
20230926,112600,1227878300,24150,24100,24150,24100,57
|
|
20230926,112500,1226504500,24150,24200,24200,24150,126
|
|
20230926,112400,1223456600,24200,24200,24200,24200,5
|
|
20230926,112300,1223335600,24200,24100,24200,24100,12
|
|
20230926,112200,1223046200,24200,24200,24200,24100,435
|
|
20230926,112100,1212561900,24200,24150,24200,24150,2
|
|
20230926,112000,1212513550,24150,24150,24150,24100,577
|
|
20230926,111900,1198581500,24100,24150,24150,24100,317
|
|
20230926,111800,1190941750,24150,24100,24150,24100,101
|
|
20230926,111700,1188507600,24150,24150,24150,24150,2
|
|
20230926,111600,1188459300,24150,24100,24150,24100,167
|
|
20230926,111500,1184434350,24100,24150,24150,24100,1225
|
|
20230926,111400,1154908700,24150,24200,24200,24150,239
|
|
20230926,111300,1149126500,24200,24200,24200,24100,102
|
|
20230926,111200,1146668000,24200,24200,24200,24200,2
|
|
20230926,111100,1146619600,24200,24200,24200,24200,21
|
|
20230926,111000,1146111400,24200,24100,24200,24100,138
|
|
20230926,110900,1142784150,24100,24200,24200,24100,75
|
|
20230926,110800,1140974150,24200,24150,24200,24100,771
|
|
20230926,110700,1122351500,24150,24150,24200,24150,230
|
|
20230926,110600,1116796900,24150,24150,24200,24150,42
|
|
20230926,110500,1115782550,24150,24150,24250,24150,143
|
|
20230926,110400,1112328900,24250,24150,24250,24150,32
|
|
20230926,110300,1111555600,24250,24150,24250,24150,518
|
|
20230926,110200,1099045600,24150,24200,24300,24150,909
|
|
20230926,110100,1077048900,24250,24200,24250,24200,42
|
|
20230926,110000,1076032000,24200,24200,24300,24200,142
|
|
20230926,105900,1072595500,24200,24250,24300,24200,296
|
|
20230926,105800,1065419750,24250,24300,24300,24250,259
|
|
20230926,105700,1059138700,24300,24300,24300,24250,117
|
|
20230926,105600,1056300600,24300,24300,24300,24300,1
|
|
20230926,105500,1056276300,24300,24250,24300,24250,225
|
|
20230926,105400,1050819850,24300,24300,24300,24300,3
|
|
20230926,105300,1050746950,24300,24300,24300,24300,2
|
|
20230926,105200,1050698350,24300,24300,24300,24250,154
|
|
20230926,105100,1046961150,24300,24300,24300,24300,2
|
|
20230926,105000,1046912550,24300,24250,24300,24250,31
|
|
20230926,104900,1046160700,24300,24250,24300,24250,369
|
|
20230926,104800,1037212350,24300,24300,24300,24300,13
|
|
20230926,104700,1036896450,24300,24300,24300,24300,6
|
|
20230926,104600,1036750650,24300,24350,24350,24250,106
|
|
20230926,104500,1034179150,24350,24300,24350,24300,27
|
|
20230926,104400,1033522300,24350,24350,24350,24300,133
|
|
20230926,104300,1030290200,24350,24350,24350,24350,7
|
|
20230926,104200,1030119750,24300,24300,24350,24300,311
|
|
20230926,104100,1022562400,24300,24350,24350,24300,200
|
|
20230926,104000,1017694400,24400,24400,24400,24350,85
|
|
20230926,103900,1015622900,24400,24400,24400,24400,6
|
|
20230926,103800,1015476500,24400,24350,24400,24350,112
|
|
20230926,103700,1012749200,24350,24300,24350,24300,178
|
|
20230926,103600,1008415350,24350,24350,24350,24350,24
|
|
20230926,103500,1007830950,24350,24300,24350,24300,282
|
|
20230926,103400,1000978300,24300,24300,24300,24300,4
|
|
20230926,103300,1000881100,24300,24300,24300,24250,192
|
|
20230926,103200,996220500,24300,24300,24300,24300,2
|
|
20230926,103100,996171900,24300,24350,24350,24300,126
|
|
20230926,103000,993108500,24350,24300,24350,24300,272
|
|
20230926,102900,986498550,24350,24300,24350,24300,32
|
|
20230926,102800,985719500,24350,24350,24350,24350,14
|
|
20230926,102700,985378600,24350,24350,24350,24350,3
|
|
20230926,102600,985305550,24350,24350,24350,24350,3
|
|
20230926,102500,985232500,24350,24300,24350,24300,193
|
|
20230926,102400,980536350,24300,24300,24300,24300,2
|
|
20230926,102300,980487750,24300,24250,24300,24250,414
|
|
20230926,102200,970446900,24250,24200,24250,24150,506
|
|
20230926,102100,958218750,24250,24200,24250,24200,61
|
|
20230926,102000,956742000,24250,24250,24250,24200,80
|
|
20230926,101900,954802950,24200,24200,24250,24150,171
|
|
20230926,101800,950664500,24150,24150,24200,24150,201
|
|
20230926,101700,945807100,24150,24150,24200,24150,148
|
|
20230926,101600,942232800,24200,24200,24200,24150,326
|
|
20230926,101500,934351350,24150,24150,24200,24150,129
|
|
20230926,101400,931235950,24200,24150,24200,24150,390
|
|
20230926,101300,921804200,24150,24150,24200,24150,129
|
|
20230926,101200,918684650,24150,24150,24250,24150,258
|
|
20230926,101100,912441900,24200,24150,24200,24150,64
|
|
20230926,101000,910895300,24150,24200,24250,24150,209
|
|
20230926,100900,905838450,24200,24150,24250,24150,146
|
|
20230926,100800,902305250,24150,24150,24200,24150,90
|
|
20230926,100700,900129650,24150,24250,24250,24100,2488
|
|
20230926,100600,840012550,24200,24200,24250,24200,198
|
|
20230926,100500,835220850,24200,24200,24250,24200,746
|
|
20230926,100400,817166450,24200,24250,24300,24200,346
|
|
20230926,100300,808776850,24250,24250,24250,24200,595
|
|
20230926,100200,794350350,24200,24200,24300,24200,321
|
|
20230926,100100,786566200,24200,24200,24250,24200,148
|
|
20230926,100000,782984500,24200,24250,24250,24200,302
|
|
20230926,095900,775675950,24250,24250,24250,24200,87
|
|
20230926,095800,773566550,24300,24300,24300,24200,504
|
|
20230926,095700,761344300,24250,24300,24300,24250,104
|
|
20230926,095600,758822150,24300,24250,24300,24250,173
|
|
20230926,095500,754626850,24250,24250,24250,24200,296
|
|
20230926,095400,747453900,24300,24350,24350,24250,828
|
|
20230926,095300,727347350,24350,24350,24350,24350,2
|
|
20230926,095200,727298650,24400,24300,24400,24300,7
|
|
20230926,095100,727128450,24300,24350,24400,24300,561
|
|
20230926,095000,713474100,24350,24350,24400,24350,169
|
|
20230926,094900,709358900,24400,24350,24400,24350,205
|
|
20230926,094800,704366650,24350,24300,24350,24300,737
|
|
20230926,094700,686457500,24300,24350,24350,24300,8
|
|
20230926,094600,686263000,24350,24300,24350,24300,192
|
|
20230926,094500,681592250,24250,24300,24300,24250,129
|
|
20230926,094400,678457800,24300,24300,24300,24250,823
|
|
20230926,094300,658495100,24300,24350,24350,24300,854
|
|
20230926,094200,637727000,24350,24300,24350,24300,272
|
|
20230926,094100,631116850,24300,24300,24350,24250,259
|
|
20230926,094000,624824850,24350,24300,24350,24300,111
|
|
20230926,093900,622127500,24350,24350,24350,24300,87
|
|
20230926,093800,620012950,24300,24350,24350,24300,211
|
|
20230926,093700,614878900,24400,24500,24500,24400,345
|
|
20230926,093600,606447800,24500,24550,24550,24450,128
|
|
20230926,093500,603310750,24550,24550,24550,24550,54
|
|
20230926,093400,601985050,24550,24500,24550,24500,753
|
|
20230926,093300,583533800,24500,24500,24500,24450,70
|
|
20230926,093200,581819100,24500,24500,24500,24500,23
|
|
20230926,093100,581255600,24500,24400,24500,24400,6
|
|
20230926,093000,581108900,24500,24400,24500,24400,235
|
|
20230926,092900,575374100,24450,24450,24450,24400,486
|
|
20230926,092800,563515550,24400,24450,24450,24400,162
|
|
20230926,092700,559557200,24400,24400,24400,24350,135
|
|
20230926,092600,556267450,24400,24350,24450,24350,61
|
|
20230926,092500,554781500,24350,24350,24450,24350,231
|
|
20230926,092400,549156550,24350,24400,24400,24300,757
|
|
20230926,092300,530732550,24450,24400,24450,24400,79
|
|
20230926,092200,528801800,24400,24350,24450,24300,305
|
|
20230926,092100,521372200,24350,24350,24400,24350,229
|
|
20230926,092000,515796000,24400,24450,24450,24400,135
|
|
20230926,091900,512499900,24400,24450,24450,24400,412
|
|
20230926,091800,502435800,24450,24550,24550,24400,521
|
|
20230926,091700,489690700,24500,24550,24600,24500,277
|
|
20230926,091600,482893350,24600,24500,24600,24500,65
|
|
20230926,091500,481295150,24500,24600,24650,24500,2308
|
|
20230926,091400,424687400,24600,24700,24700,24600,813
|
|
20230926,091300,404683400,24700,24600,24700,24600,124
|
|
20230926,091200,401632400,24600,24600,24700,24600,328
|
|
20230926,091100,393554600,24600,24600,24700,24600,106
|
|
20230926,091000,390946100,24600,24700,24700,24550,578
|
|
20230926,090900,376754650,24550,24700,24750,24550,1314
|
|
20230926,090800,344377700,24700,24750,24800,24700,622
|
|
20230926,090700,328989900,24700,24650,24750,24550,2575
|
|
20230926,090600,265459850,24600,24600,24600,24400,2049
|
|
20230926,090500,215136150,24600,24600,24650,24600,360
|
|
20230926,090400,206275100,24600,24450,24600,24450,1678
|
|
20230926,090300,165180800,24450,24550,24550,24450,134
|
|
20230926,090200,161902300,24300,24400,24600,24300,3331
|
|
20230926,090100,80619350,24400,24200,24450,24200,2330
|
|
20230926,090000,23918400,24200,24200,24200,24150,889
|