584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184100,73862541950,44050,44050,44050,44050,9816
|
|
20230901,184000,73862541950,44050,44050,44050,44050,0
|
|
20230901,183900,73862541950,44050,44050,44050,44050,0
|
|
20230901,183800,73862541950,44050,44050,44050,44050,0
|
|
20230901,183700,73862541950,44050,44050,44050,44050,0
|
|
20230901,183600,73862541950,44050,44050,44050,44050,0
|
|
20230901,183500,73862541950,44050,44050,44050,44050,0
|
|
20230901,183400,73862541950,44050,44050,44050,44050,0
|
|
20230901,183300,73862541950,44050,44050,44050,44050,0
|
|
20230901,183200,73862541950,44050,44050,44050,44050,0
|
|
20230901,183100,73862541950,44050,44050,44050,44050,0
|
|
20230901,183000,73862541950,44050,44050,44050,44050,0
|
|
20230901,182900,73862541950,44050,44050,44050,44050,0
|
|
20230901,182800,73862541950,44050,44050,44050,44050,0
|
|
20230901,182700,73862541950,44050,44050,44050,44050,0
|
|
20230901,182600,73862541950,44050,44050,44050,44050,0
|
|
20230901,182500,73862541950,44050,44050,44050,44050,0
|
|
20230901,182400,73862541950,44050,44050,44050,44050,0
|
|
20230901,182300,73862541950,44050,44050,44050,44050,0
|
|
20230901,182200,73862541950,44050,44050,44050,44050,0
|
|
20230901,182100,73862541950,44050,44050,44050,44050,0
|
|
20230901,182000,73862541950,44050,44050,44050,44050,0
|
|
20230901,181900,73862541950,44050,44050,44050,44050,0
|
|
20230901,181800,73862541950,44050,44050,44050,44050,0
|
|
20230901,181700,73862541950,44050,44050,44050,44050,0
|
|
20230901,181600,73862541950,44050,44050,44050,44050,0
|
|
20230901,181500,73862541950,44050,44050,44050,44050,0
|
|
20230901,181400,73862541950,44050,44050,44050,44050,0
|
|
20230901,181300,73862541950,44050,44050,44050,44050,0
|
|
20230901,181200,73862541950,44050,44050,44050,44050,0
|
|
20230901,181100,73862541950,44050,44050,44050,44050,9816
|
|
20230901,181000,73862541950,44050,44050,44050,44050,0
|
|
20230901,180900,73862541950,44050,44050,44050,44050,0
|
|
20230901,180800,73862541950,44050,44050,44050,44050,0
|
|
20230901,180700,73862541950,44050,44050,44050,44050,0
|
|
20230901,180600,73862541950,44050,44050,44050,44050,0
|
|
20230901,180500,73862541950,44050,44050,44050,44050,0
|
|
20230901,180400,73862541950,44050,44050,44050,44050,0
|
|
20230901,180300,73862541950,44050,44050,44050,44050,0
|
|
20230901,180200,73862541950,44050,44050,44050,44050,0
|
|
20230901,180100,73862541950,44050,44050,44050,44050,0
|
|
20230901,180000,73862541950,44050,44050,44050,44050,0
|
|
20230901,175900,73862541950,44050,44050,44050,44050,0
|
|
20230901,175800,73862541950,44050,44050,44050,44050,0
|
|
20230901,175700,73862541950,44050,44050,44050,44050,0
|
|
20230901,175600,73862541950,44050,44050,44050,44050,0
|
|
20230901,175500,73862541950,44050,44050,44050,44050,0
|
|
20230901,175400,73862541950,44050,44050,44050,44050,0
|
|
20230901,175300,73862541950,44050,44050,44050,44050,0
|
|
20230901,175200,73862541950,44050,44050,44050,44050,0
|
|
20230901,175100,73862541950,44050,44050,44050,44050,0
|
|
20230901,175000,73862541950,44050,44050,44050,44050,0
|
|
20230901,174900,73862541950,44050,44050,44050,44050,0
|
|
20230901,174800,73862541950,44050,44050,44050,44050,0
|
|
20230901,174700,73862541950,44050,44050,44050,44050,0
|
|
20230901,174600,73862541950,44050,44050,44050,44050,0
|
|
20230901,174500,73862541950,44050,44050,44050,44050,0
|
|
20230901,174400,73862541950,44050,44050,44050,44050,0
|
|
20230901,174300,73862541950,44050,44050,44050,44050,0
|
|
20230901,174200,73862541950,44050,44050,44050,44050,0
|
|
20230901,174100,73862541950,44050,44050,44050,44050,9816
|
|
20230901,174000,73862541950,44050,44050,44050,44050,0
|
|
20230901,173900,73862541950,44050,44050,44050,44050,0
|
|
20230901,173800,73862541950,44050,44050,44050,44050,0
|
|
20230901,173700,73862541950,44050,44050,44050,44050,0
|
|
20230901,173600,73862541950,44050,44050,44050,44050,0
|
|
20230901,173500,73862541950,44050,44050,44050,44050,0
|
|
20230901,173400,73862541950,44050,44050,44050,44050,0
|
|
20230901,173300,73862541950,44050,44050,44050,44050,0
|
|
20230901,173200,73862541950,44050,44050,44050,44050,0
|
|
20230901,173100,73862541950,44050,44050,44050,44050,0
|
|
20230901,173000,73862541950,44050,44050,44050,44050,0
|
|
20230901,172900,73862541950,44050,44050,44050,44050,0
|
|
20230901,172800,73862541950,44050,44050,44050,44050,0
|
|
20230901,172700,73862541950,44050,44050,44050,44050,0
|
|
20230901,172600,73862541950,44050,44050,44050,44050,0
|
|
20230901,172500,73862541950,44050,44050,44050,44050,0
|
|
20230901,172400,73862541950,44050,44050,44050,44050,0
|
|
20230901,172300,73862541950,44050,44050,44050,44050,0
|
|
20230901,172200,73862541950,44050,44050,44050,44050,0
|
|
20230901,172100,73862541950,44050,44050,44050,44050,0
|
|
20230901,172000,73862541950,44050,44050,44050,44050,0
|
|
20230901,171900,73862541950,44050,44050,44050,44050,0
|
|
20230901,171800,73862541950,44050,44050,44050,44050,0
|
|
20230901,171700,73862541950,44050,44050,44050,44050,0
|
|
20230901,171600,73862541950,44050,44050,44050,44050,0
|
|
20230901,171500,73862541950,44050,44050,44050,44050,0
|
|
20230901,171400,73862541950,44050,44050,44050,44050,0
|
|
20230901,171300,73862541950,44050,44050,44050,44050,0
|
|
20230901,171200,73862541950,44050,44050,44050,44050,0
|
|
20230901,171100,73862541950,44050,44050,44050,44050,9816
|
|
20230901,171000,73862541950,44050,44050,44050,44050,0
|
|
20230901,170900,73862541950,44050,44050,44050,44050,0
|
|
20230901,170800,73862541950,44050,44050,44050,44050,0
|
|
20230901,170700,73862541950,44050,44050,44050,44050,0
|
|
20230901,170600,73862541950,44050,44050,44050,44050,0
|
|
20230901,170500,73862541950,44050,44050,44050,44050,0
|
|
20230901,170400,73862541950,44050,44050,44050,44050,0
|
|
20230901,170300,73862541950,44050,44050,44050,44050,0
|
|
20230901,170200,73862541950,44050,44050,44050,44050,0
|
|
20230901,170100,73862541950,44050,44050,44050,44050,0
|
|
20230901,170000,73862541950,44050,44050,44050,44050,0
|
|
20230901,165900,73862541950,44050,44050,44050,44050,0
|
|
20230901,165800,73862541950,44050,44050,44050,44050,0
|
|
20230901,165700,73862541950,44050,44050,44050,44050,0
|
|
20230901,165600,73862541950,44050,44050,44050,44050,0
|
|
20230901,165500,73862541950,44050,44050,44050,44050,0
|
|
20230901,165400,73862541950,44050,44050,44050,44050,0
|
|
20230901,165300,73862541950,44050,44050,44050,44050,0
|
|
20230901,165200,73862541950,44050,44050,44050,44050,0
|
|
20230901,165100,73862541950,44050,44050,44050,44050,0
|
|
20230901,165000,73862541950,44050,44050,44050,44050,0
|
|
20230901,164900,73862541950,44050,44050,44050,44050,0
|
|
20230901,164800,73862541950,44050,44050,44050,44050,0
|
|
20230901,164700,73862541950,44050,44050,44050,44050,0
|
|
20230901,164600,73862541950,44050,44050,44050,44050,0
|
|
20230901,164500,73862541950,44050,44050,44050,44050,0
|
|
20230901,164400,73862541950,44050,44050,44050,44050,0
|
|
20230901,164300,73862541950,44050,44050,44050,44050,0
|
|
20230901,164200,73862541950,44050,44050,44050,44050,0
|
|
20230901,164100,73862541950,44050,44050,44050,44050,9816
|
|
20230901,164000,73862541950,44050,44050,44050,44050,0
|
|
20230901,163900,73862541950,44050,44050,44050,44050,0
|
|
20230901,163800,73862541950,44050,44050,44050,44050,0
|
|
20230901,163700,73862541950,44050,44050,44050,44050,0
|
|
20230901,163600,73862541950,44050,44050,44050,44050,0
|
|
20230901,163500,73862541950,44050,44050,44050,44050,0
|
|
20230901,163400,73862541950,44050,44050,44050,44050,0
|
|
20230901,163300,73862541950,44050,44050,44050,44050,0
|
|
20230901,163200,73862541950,44050,44050,44050,44050,0
|
|
20230901,163100,73862541950,44050,44050,44050,44050,0
|
|
20230901,163000,73862541950,44050,44050,44050,44050,0
|
|
20230901,162900,73862541950,44050,44050,44050,44050,0
|
|
20230901,162800,73862541950,44050,44050,44050,44050,0
|
|
20230901,162700,73862541950,44050,44050,44050,44050,0
|
|
20230901,162600,73862541950,44050,44050,44050,44050,0
|
|
20230901,162500,73862541950,44050,44050,44050,44050,0
|
|
20230901,162400,73862541950,44050,44050,44050,44050,0
|
|
20230901,162300,73862541950,44050,44050,44050,44050,0
|
|
20230901,162200,73862541950,44050,44050,44050,44050,0
|
|
20230901,162100,73862541950,44050,44050,44050,44050,0
|
|
20230901,162000,73862541950,44050,44050,44050,44050,0
|
|
20230901,161900,73862541950,44050,44050,44050,44050,0
|
|
20230901,161800,73862541950,44050,44050,44050,44050,0
|
|
20230901,161700,73862541950,44050,44050,44050,44050,0
|
|
20230901,161600,73862541950,44050,44050,44050,44050,0
|
|
20230901,161500,73862541950,44050,44050,44050,44050,0
|
|
20230901,161400,73862541950,44050,44050,44050,44050,0
|
|
20230901,161300,73862541950,44050,44050,44050,44050,0
|
|
20230901,161200,73862541950,44050,44050,44050,44050,0
|
|
20230901,161100,73862541950,44050,44050,44050,44050,9816
|
|
20230901,161000,73862541950,44050,44050,44050,44050,0
|
|
20230901,160900,73862541950,44050,44050,44050,44050,0
|
|
20230901,160800,73862541950,44050,44050,44050,44050,0
|
|
20230901,160700,73862541950,44050,44050,44050,44050,0
|
|
20230901,160600,73862541950,44050,44050,44050,44050,0
|
|
20230901,160500,73862541950,44050,44050,44050,44050,0
|
|
20230901,160400,73862541950,44050,44050,44050,44050,0
|
|
20230901,160300,73862541950,44050,44050,44050,44050,0
|
|
20230901,160200,73862541950,44050,44050,44050,44050,0
|
|
20230901,160100,73862541950,44050,44050,44050,44050,0
|
|
20230901,160000,73862541950,44050,44050,44050,44050,0
|
|
20230901,155900,73862541950,44050,44050,44050,44050,0
|
|
20230901,155800,73862541950,44050,44050,44050,44050,0
|
|
20230901,155700,73862541950,44050,44050,44050,44050,0
|
|
20230901,155600,73862541950,44050,44050,44050,44050,0
|
|
20230901,155500,73862541950,44050,44050,44050,44050,0
|
|
20230901,155400,73862541950,44050,44050,44050,44050,0
|
|
20230901,155300,73862541950,44050,44050,44050,44050,0
|
|
20230901,155200,73862541950,44050,44050,44050,44050,0
|
|
20230901,155100,73862541950,44050,44050,44050,44050,0
|
|
20230901,155000,73862541950,44050,44050,44050,44050,0
|
|
20230901,154900,73862541950,44050,44050,44050,44050,0
|
|
20230901,154800,73862541950,44050,44050,44050,44050,0
|
|
20230901,154700,73862541950,44050,44050,44050,44050,0
|
|
20230901,154600,73862541950,44050,44050,44050,44050,0
|
|
20230901,154500,73862541950,44050,44050,44050,44050,0
|
|
20230901,154400,73862541950,44050,44050,44050,44050,0
|
|
20230901,154300,73862541950,44050,44050,44050,44050,0
|
|
20230901,154200,73862541950,44050,44050,44050,44050,0
|
|
20230901,154100,73862541950,44050,44050,44050,44050,9816
|
|
20230901,154000,73862541950,44050,44050,44050,44050,0
|
|
20230901,153900,73862541950,44050,44050,44050,44050,0
|
|
20230901,153800,73862541950,44050,44050,44050,44050,0
|
|
20230901,153700,73862541950,44050,44050,44050,44050,0
|
|
20230901,153600,73862541950,44050,44050,44050,44050,0
|
|
20230901,153500,73862541950,44050,44050,44050,44050,0
|
|
20230901,153400,73862541950,44050,44050,44050,44050,0
|
|
20230901,153300,73862541950,44050,44050,44050,44050,0
|
|
20230901,153200,73862541950,44050,44050,44050,44050,0
|
|
20230901,153100,73862541950,44050,44050,44050,44050,0
|
|
20230901,153000,73862541950,44050,44050,44050,44050,9816
|
|
20230901,152900,73430147150,44200,44200,44200,44200,0
|
|
20230901,152800,73430147150,44200,44200,44200,44200,0
|
|
20230901,152700,73430147150,44200,44200,44200,44200,0
|
|
20230901,152600,73430147150,44200,44200,44200,44200,0
|
|
20230901,152500,73430147150,44200,44200,44200,44200,0
|
|
20230901,152400,73430147150,44200,44200,44200,44200,0
|
|
20230901,152300,73430147150,44200,44200,44200,44200,0
|
|
20230901,152200,73430147150,44200,44200,44200,44200,0
|
|
20230901,152100,73430147150,44200,44200,44200,44200,0
|
|
20230901,152000,73430147150,44200,44200,44200,44200,0
|
|
20230901,151900,73430147150,44200,44200,44250,44100,1299
|
|
20230901,151800,73372748200,44200,44200,44250,44100,857
|
|
20230901,151700,73334883000,44150,44250,44250,44150,4444
|
|
20230901,151600,73138620200,44250,44350,44350,44200,1964
|
|
20230901,151500,73051620450,44350,44300,44350,44300,1598
|
|
20230901,151400,72980773000,44350,44350,44350,44300,843
|
|
20230901,151300,72943398150,44300,44250,44350,44200,1491
|
|
20230901,151200,72877380500,44200,44150,44250,44150,5010
|
|
20230901,151100,72656043400,44150,44100,44150,44050,868
|
|
20230901,151000,72617777350,44100,44050,44150,44050,982
|
|
20230901,150900,72574473950,44100,44050,44150,44050,2207
|
|
20230901,150800,72477211050,44050,44100,44150,44050,1625
|
|
20230901,150700,72405550650,44050,44150,44200,44050,1431
|
|
20230901,150600,72342395400,44100,44150,44200,44100,3081
|
|
20230901,150500,72206467750,44150,44200,44250,44150,2761
|
|
20230901,150400,72084499700,44200,44200,44250,44200,1141
|
|
20230901,150300,72034051450,44200,44250,44250,44200,470
|
|
20230901,150200,72013254850,44250,44200,44250,44200,2072
|
|
20230901,150100,71921645350,44150,44200,44200,44150,835
|
|
20230901,150000,71884749900,44150,44200,44200,44150,478
|
|
20230901,145900,71863631250,44200,44150,44200,44150,822
|
|
20230901,145800,71827304200,44150,44150,44200,44150,403
|
|
20230901,145700,71809496250,44200,44150,44200,44150,421
|
|
20230901,145600,71790896850,44150,44150,44200,44150,326
|
|
20230901,145500,71776491300,44150,44100,44200,44100,1487
|
|
20230901,145400,71710874250,44150,44150,44150,44100,478
|
|
20230901,145300,71689775800,44100,44100,44150,44100,640
|
|
20230901,145200,71661524900,44100,44100,44150,44050,1197
|
|
20230901,145100,71608725500,44100,44150,44150,44100,1357
|
|
20230901,145000,71548870000,44150,44100,44150,44100,1642
|
|
20230901,144900,71476413150,44150,44100,44150,44100,1095
|
|
20230901,144800,71428091900,44150,44150,44200,44100,1634
|
|
20230901,144700,71355952350,44200,44200,44200,44150,676
|
|
20230901,144600,71326081950,44200,44200,44200,44150,993
|
|
20230901,144500,71282209750,44200,44200,44200,44150,333
|
|
20230901,144400,71267496250,44150,44150,44200,44100,651
|
|
20230901,144300,71238749350,44150,44150,44200,44100,1237
|
|
20230901,144200,71184130400,44150,44200,44200,44150,792
|
|
20230901,144100,71149138050,44200,44250,44250,44200,811
|
|
20230901,144000,71113277050,44250,44250,44300,44200,931
|
|
20230901,143900,71072091300,44250,44350,44350,44250,1267
|
|
20230901,143800,71015936700,44350,44300,44350,44300,495
|
|
20230901,143700,70993994500,44300,44350,44350,44300,599
|
|
20230901,143600,70967440300,44350,44400,44450,44350,747
|
|
20230901,143500,70934279150,44400,44400,44450,44400,878
|
|
20230901,143400,70895284500,44400,44200,44400,44200,2490
|
|
20230901,143300,70785003850,44250,44200,44250,44150,683
|
|
20230901,143200,70754805400,44250,44300,44300,44100,1207
|
|
20230901,143100,70701506850,44100,44300,44300,44100,1075
|
|
20230901,143000,70654015850,44200,44350,44350,44200,521
|
|
20230901,142900,70630951950,44250,44300,44300,44200,2249
|
|
20230901,142800,70531496800,44250,44250,44300,44250,472
|
|
20230901,142700,70510590700,44250,44250,44300,44200,446
|
|
20230901,142600,70490850100,44250,44300,44300,44200,496
|
|
20230901,142500,70468903250,44250,44300,44300,44200,526
|
|
20230901,142400,70445621950,44250,44300,44300,44250,679
|
|
20230901,142300,70415560500,44300,44250,44350,44250,428
|
|
20230901,142200,70396598150,44350,44250,44350,44150,1139
|
|
20230901,142100,70346195100,44250,44250,44300,44150,858
|
|
20230901,142000,70308267150,44250,44150,44250,44100,1493
|
|
20230901,141900,70242308050,44150,44300,44300,44000,3895
|
|
20230901,141800,70070758650,44300,44250,44300,44100,1974
|
|
20230901,141700,69983483250,44250,44300,44300,44200,985
|
|
20230901,141600,69939878500,44300,44350,44350,44300,855
|
|
20230901,141500,69901985700,44350,44300,44400,44300,520
|
|
20230901,141400,69878931000,44350,44350,44400,44300,642
|
|
20230901,141300,69850466850,44350,44400,44400,44300,968
|
|
20230901,141200,69807522000,44450,44450,44450,44400,350
|
|
20230901,141100,69791966100,44450,44400,44450,44400,578
|
|
20230901,141000,69766289000,44450,44400,44450,44400,350
|
|
20230901,140900,69750737650,44400,44400,44400,44350,531
|
|
20230901,140800,69727166700,44400,44500,44500,44350,1583
|
|
20230901,140700,69656830350,44450,44450,44500,44450,777
|
|
20230901,140600,69622267400,44450,44400,44450,44400,1107
|
|
20230901,140500,69573084450,44400,44250,44450,44200,2798
|
|
20230901,140400,69449150100,44150,44200,44200,44150,1364
|
|
20230901,140300,69388886450,44200,44200,44200,44150,575
|
|
20230901,140200,69363474550,44200,44200,44200,44150,374
|
|
20230901,140100,69346946900,44200,44200,44200,44150,448
|
|
20230901,140000,69327156300,44150,44200,44200,44150,1094
|
|
20230901,135900,69278827850,44200,44200,44250,44200,686
|
|
20230901,135800,69248496700,44250,44150,44250,44150,857
|
|
20230901,135700,69210584550,44200,44200,44200,44100,483
|
|
20230901,135600,69189254750,44150,44150,44200,44150,514
|
|
20230901,135500,69166549600,44100,44050,44100,44000,579
|
|
20230901,135400,69141040350,44000,44000,44050,43900,2010
|
|
20230901,135300,69052659900,44000,44000,44050,43950,2474
|
|
20230901,135200,68943786400,44000,44050,44100,44000,3529
|
|
20230901,135100,68788413450,44050,44100,44150,44050,868
|
|
20230901,135000,68750138150,44100,44300,44300,44000,8039
|
|
20230901,134900,68395853450,44350,44300,44400,44300,376
|
|
20230901,134800,68379180700,44350,44250,44400,44250,1636
|
|
20230901,134700,68306655200,44250,44250,44450,44250,579
|
|
20230901,134600,68280961100,44350,44250,44400,44250,2796
|
|
20230901,134500,68156963000,44200,44150,44250,44100,2258
|
|
20230901,134400,68057241400,44100,44150,44250,44100,2032
|
|
20230901,134300,67967542150,44250,44250,44250,44150,2125
|
|
20230901,134200,67873572600,44250,44300,44400,44250,1211
|
|
20230901,134100,67819879900,44300,44250,44300,44250,710
|
|
20230901,134000,67788437650,44250,44250,44300,44200,542
|
|
20230901,133900,67764452700,44250,44200,44300,44200,650
|
|
20230901,133800,67735687400,44200,44100,44200,44100,1040
|
|
20230901,133700,67689780250,44100,44050,44150,44050,2686
|
|
20230901,133600,67571358150,44050,44100,44150,44050,3783
|
|
20230901,133500,67404607150,44100,44200,44200,44100,3535
|
|
20230901,133400,67248490450,44200,44350,44400,44200,6699
|
|
20230901,133300,66951843700,44400,44350,44400,44350,836
|
|
20230901,133200,66914746500,44350,44400,44400,44350,1071
|
|
20230901,133100,66867232750,44350,44550,44550,44350,4131
|
|
20230901,133000,66683634200,44550,44550,44600,44550,971
|
|
20230901,132900,66640371200,44550,44550,44550,44550,337
|
|
20230901,132800,66625357850,44500,44550,44600,44500,821
|
|
20230901,132700,66588800600,44600,44600,44600,44550,716
|
|
20230901,132600,66556881800,44550,44550,44600,44550,238
|
|
20230901,132500,66546277300,44550,44650,44650,44550,1158
|
|
20230901,132400,66494627800,44650,44550,44650,44550,308
|
|
20230901,132300,66480893900,44600,44500,44600,44500,373
|
|
20230901,132200,66464270900,44500,44450,44600,44450,1897
|
|
20230901,132100,66379858700,44450,44500,44500,44450,1094
|
|
20230901,132000,66331203450,44500,44500,44550,44450,424
|
|
20230901,131900,66312336000,44500,44450,44600,44450,349
|
|
20230901,131800,66296804600,44450,44400,44500,44400,195
|
|
20230901,131700,66288136850,44400,44400,44500,44400,582
|
|
20230901,131600,66262284900,44350,44400,44400,44300,1170
|
|
20230901,131500,66210392850,44400,44400,44400,44350,788
|
|
20230901,131400,66175408600,44400,44400,44400,44350,610
|
|
20230901,131300,66148354150,44400,44400,44400,44350,1062
|
|
20230901,131200,66101204650,44400,44450,44500,44400,748
|
|
20230901,131100,66067961750,44500,44550,44550,44450,632
|
|
20230901,131000,66039840500,44550,44500,44600,44500,753
|
|
20230901,130900,66006299150,44550,44750,44750,44500,1985
|
|
20230901,130800,65917694500,44700,44650,44750,44600,1074
|
|
20230901,130700,65869708000,44600,44550,44600,44550,1272
|
|
20230901,130600,65813027750,44550,44550,44600,44550,247
|
|
20230901,130500,65802016750,44550,44400,44600,44400,2319
|
|
20230901,130400,65698966000,44400,44350,44400,44350,620
|
|
20230901,130300,65671463850,44350,44350,44500,44300,1322
|
|
20230901,130200,65612788100,44350,44400,44400,44300,3587
|
|
20230901,130100,65453774500,44400,44450,44450,44350,2791
|
|
20230901,130000,65329883100,44400,44550,44600,44400,5202
|
|
20230901,125900,65098413100,44550,44650,44650,44500,4460
|
|
20230901,125800,64899582550,44650,44750,44750,44650,434
|
|
20230901,125700,64880184100,44750,44650,44750,44650,2557
|
|
20230901,125600,64765978150,44650,44600,44750,44550,6194
|
|
20230901,125500,64489830100,44600,44800,44800,44550,7612
|
|
20230901,125400,64149985500,44800,44900,44900,44800,3131
|
|
20230901,125300,64009642850,44900,44900,44950,44850,497
|
|
20230901,125200,63987335550,44900,44950,44950,44900,1138
|
|
20230901,125100,63936237150,44900,44950,44950,44900,703
|
|
20230901,125000,63904644150,44950,45000,45000,44950,767
|
|
20230901,124900,63870165000,45000,45000,45050,45000,716
|
|
20230901,124800,63837943850,45000,45000,45050,45000,413
|
|
20230901,124700,63819357750,45000,45050,45050,45000,386
|
|
20230901,124600,63801986100,45050,45000,45050,45000,290
|
|
20230901,124500,63788933200,45000,45050,45050,45000,520
|
|
20230901,124400,63765525500,45050,45050,45050,45000,260
|
|
20230901,124300,63753814800,45000,45000,45050,45000,984
|
|
20230901,124200,63709534600,45000,45000,45050,45000,219
|
|
20230901,124100,63699679550,44950,45000,45050,44950,1164
|
|
20230901,124000,63647320500,45000,45000,45050,45000,650
|
|
20230901,123900,63618065500,45000,45000,45050,45000,1057
|
|
20230901,123800,63570497200,45000,45050,45050,45000,1677
|
|
20230901,123700,63494974100,45050,45100,45100,45050,557
|
|
20230901,123600,63469877000,45100,45200,45200,45050,1073
|
|
20230901,123500,63421472750,45150,45200,45200,45150,365
|
|
20230901,123400,63404986250,45200,45200,45250,45200,563
|
|
20230901,123300,63379538550,45250,45200,45250,45200,1196
|
|
20230901,123200,63325452600,45250,45300,45300,45250,1607
|
|
20230901,123100,63252671450,45350,45500,45500,45300,2415
|
|
20230901,123000,63143019000,45550,45350,45550,45350,3627
|
|
20230901,122900,62978212450,45350,45150,45400,45150,7691
|
|
20230901,122800,62629693600,45150,45100,45150,45100,870
|
|
20230901,122700,62590425150,45100,45100,45100,45050,1756
|
|
20230901,122600,62511234600,45100,45050,45100,45050,106
|
|
20230901,122500,62506458750,45050,45050,45100,45000,1444
|
|
20230901,122400,62441369250,45050,45000,45050,45000,827
|
|
20230901,122300,62404149100,45050,45000,45050,44950,1043
|
|
20230901,122200,62357210150,45000,45050,45050,45000,2073
|
|
20230901,122100,62263923350,45050,45050,45100,45000,615
|
|
20230901,122000,62236217350,45100,45000,45100,45000,578
|
|
20230901,121900,62210189950,45000,44950,45000,44900,354
|
|
20230901,121800,62194275350,44900,44900,44950,44900,419
|
|
20230901,121700,62175451800,44900,45000,45000,44900,1119
|
|
20230901,121600,62125185200,44950,45050,45050,44900,1188
|
|
20230901,121500,62071773000,45000,45100,45150,45000,1956
|
|
20230901,121400,61983612750,45100,45000,45100,45000,1071
|
|
20230901,121300,61935360950,45000,45050,45100,45000,763
|
|
20230901,121200,61900998450,45050,45150,45200,45050,2421
|
|
20230901,121100,61791788500,45150,45100,45150,45100,2171
|
|
20230901,121000,61693820550,45150,44950,45150,44950,1866
|
|
20230901,120900,61609761250,44950,44950,44950,44950,733
|
|
20230901,120800,61576812900,44950,44900,44950,44900,518
|
|
20230901,120700,61553549350,44900,44800,44900,44800,661
|
|
20230901,120600,61523909950,44800,44850,44850,44800,702
|
|
20230901,120500,61492451850,44850,44800,44850,44750,853
|
|
20230901,120400,61454244950,44800,44950,45000,44750,1907
|
|
20230901,120300,61368702550,44950,45050,45100,44900,3380
|
|
20230901,120200,61216611650,45050,44950,45050,44900,3727
|
|
20230901,120100,61049008850,44950,44700,44950,44700,2997
|
|
20230901,120000,60914588200,44700,44600,44700,44600,1125
|
|
20230901,115900,60864343200,44600,44550,44600,44500,1528
|
|
20230901,115800,60796232000,44600,44600,44600,44550,550
|
|
20230901,115700,60771723050,44550,44550,44600,44500,582
|
|
20230901,115600,60745798400,44550,44450,44550,44350,5291
|
|
20230901,115500,60510668050,44450,44500,44550,44400,2191
|
|
20230901,115400,60413275800,44500,44550,44550,44450,3447
|
|
20230901,115300,60259879750,44550,44550,44600,44500,2590
|
|
20230901,115200,60144544850,44550,44550,44600,44550,2038
|
|
20230901,115100,60053705350,44550,44650,44700,44550,1038
|
|
20230901,115000,60007423350,44650,44550,44700,44550,4087
|
|
20230901,114900,59825103600,44550,44700,44750,44550,4639
|
|
20230901,114800,59618231950,44700,44700,44750,44650,3141
|
|
20230901,114700,59477883600,44700,44800,44900,44700,5091
|
|
20230901,114600,59249975700,44750,44800,44900,44750,2616
|
|
20230901,114500,59132813600,44800,44750,44900,44650,5482
|
|
20230901,114400,58887492050,44750,45050,45050,44700,10069
|
|
20230901,114300,58435618150,45000,45150,45150,45000,9662
|
|
20230901,114200,58000448900,45150,45100,45150,45100,813
|
|
20230901,114100,57963782300,45100,45100,45150,45050,2063
|
|
20230901,114000,57870740300,45100,45100,45150,45050,3480
|
|
20230901,113900,57713836250,45100,45150,45200,45100,1979
|
|
20230901,113800,57624562550,45100,45150,45150,45100,4190
|
|
20230901,113700,57435512500,45150,45150,45150,45100,2511
|
|
20230901,113600,57322202000,45150,45250,45300,45150,3636
|
|
20230901,113500,57157846200,45300,45350,45450,45200,2958
|
|
20230901,113400,57023754500,45400,45200,45400,45150,2738
|
|
20230901,113300,56899799750,45200,45100,45250,45100,5483
|
|
20230901,113200,56652323450,45150,45300,45300,45100,6259
|
|
20230901,113100,56369491250,45250,45350,45400,45250,2392
|
|
20230901,113000,56261079600,45350,45450,45500,45350,1727
|
|
20230901,112900,56182659750,45400,45750,45750,45400,6129
|
|
20230901,112800,55903091550,45750,45600,45750,45550,5350
|
|
20230901,112700,55658661150,45600,45450,45600,45450,2971
|
|
20230901,112600,55523435000,45450,45400,45500,45400,1878
|
|
20230901,112500,55438078900,45400,45200,45450,45150,6577
|
|
20230901,112400,55139938450,45200,45500,45500,45100,7622
|
|
20230901,112300,54794792200,45400,45700,45750,45200,19993
|
|
20230901,112200,53884892800,45750,45700,45750,45700,6236
|
|
20230901,112100,53599783900,45750,45750,45850,45700,4663
|
|
20230901,112000,53386334150,45800,45750,45850,45750,3994
|
|
20230901,111900,53203571700,45750,45850,45850,45700,7248
|
|
20230901,111800,52871783850,45900,45850,45950,45800,3281
|
|
20230901,111700,52721293950,45750,45800,45900,45700,10006
|
|
20230901,111600,52263328250,45800,46050,46150,45750,14252
|
|
20230901,111500,51609242050,46050,46450,46600,46050,7793
|
|
20230901,111400,51248266450,46400,46500,46600,46400,9065
|
|
20230901,111300,50827196350,46500,46400,46550,46250,6994
|
|
20230901,111200,50502636750,46450,46150,46450,45950,7732
|
|
20230901,111100,50144889600,46200,46000,46300,45700,25546
|
|
20230901,111000,48969713750,46000,46650,46700,45800,39337
|
|
20230901,110900,47148199200,46650,46600,46850,46600,7709
|
|
20230901,110800,46788465400,46600,46600,47050,46550,21664
|
|
20230901,110700,45773432500,46600,46800,46800,46500,19041
|
|
20230901,110600,44886223300,46800,47250,47350,46550,31976
|
|
20230901,110500,43385628650,47250,47250,47600,47250,36466
|
|
20230901,110400,41654707950,47300,47650,47800,47200,79671
|
|
20230901,110300,37866742850,47500,47500,47500,47500,0
|
|
20230901,110200,37866742850,47500,46850,47500,46750,63155
|
|
20230901,110100,34887804000,46850,46650,46850,46500,27488
|
|
20230901,110000,33604361200,46700,46550,46800,46550,28707
|
|
20230901,105900,32263590800,46550,46300,46550,46250,18174
|
|
20230901,105800,31421098700,46300,45900,46350,45900,10741
|
|
20230901,105700,30924700400,45900,46450,46600,45900,18990
|
|
20230901,105600,30045157950,46500,46500,46500,46350,10587
|
|
20230901,105500,29553567400,46450,46700,46800,46400,20662
|
|
20230901,105400,28590206450,46700,46150,46800,46100,39172
|
|
20230901,105300,26770376300,46200,45550,46200,45500,31257
|
|
20230901,105200,25336235400,45500,45550,45600,45450,5765
|
|
20230901,105100,25073702400,45600,45350,45650,45350,9711
|
|
20230901,105000,24631540200,45300,45600,45600,45300,10556
|
|
20230901,104900,24151412900,45600,45800,45850,45450,11277
|
|
20230901,104800,23636725650,45750,45150,45800,45050,13725
|
|
20230901,104700,23012790400,45150,45450,45600,45050,18844
|
|
20230901,104600,22159457300,45500,45800,46000,45450,18986
|
|
20230901,104500,21290904950,45800,45950,46000,45600,22813
|
|
20230901,104400,20245567200,46000,46350,46400,45950,27369
|
|
20230901,104300,18983502750,46200,46350,46500,46000,37829
|
|
20230901,104200,17233075700,46300,45850,46400,45750,38334
|
|
20230901,104100,15467064800,45850,45600,46050,45500,47050
|
|
20230901,104000,13311463000,45600,45450,45700,45300,32528
|
|
20230901,103900,11830518400,45450,44700,45450,44650,31096
|
|
20230901,103800,10427760400,44700,44300,44700,44300,17058
|
|
20230901,103700,9667567400,44400,43950,44500,43950,25615
|
|
20230901,103600,8532842150,43950,43900,44000,43900,4802
|
|
20230901,103500,8321888450,43900,43900,43950,43850,4268
|
|
20230901,103400,8134548800,43850,43800,43900,43800,3033
|
|
20230901,103300,8001630300,43700,43600,43750,43600,4707
|
|
20230901,103200,7795893200,43700,43650,43700,43600,2463
|
|
20230901,103100,7688305200,43650,43700,43700,43650,641
|
|
20230901,103000,7660323750,43700,43750,43750,43700,3044
|
|
20230901,102900,7527283400,43750,43750,43750,43700,2342
|
|
20230901,102800,7424821550,43750,43750,43750,43700,1789
|
|
20230901,102700,7346583900,43700,43650,43750,43650,1462
|
|
20230901,102600,7282698850,43650,43600,43650,43600,831
|
|
20230901,102500,7246434600,43600,43500,43600,43500,2280
|
|
20230901,102400,7147121950,43500,43500,43550,43500,1452
|
|
20230901,102300,7083951450,43500,43450,43550,43450,1966
|
|
20230901,102200,6998448250,43450,43500,43550,43450,1789
|
|
20230901,102100,6920667550,43450,43500,43550,43450,1716
|
|
20230901,102000,6845977150,43500,43500,43550,43450,951
|
|
20230901,101900,6804590500,43500,43600,43600,43450,1563
|
|
20230901,101800,6736585150,43600,43600,43650,43500,3132
|
|
20230901,101700,6600030400,43600,43850,43850,43600,6363
|
|
20230901,101600,6321879400,43850,43650,43850,43650,4622
|
|
20230901,101500,6119579550,43650,43550,43750,43550,7286
|
|
20230901,101400,5801321700,43550,43550,43600,43450,2783
|
|
20230901,101300,5680087700,43600,43600,43600,43400,983
|
|
20230901,101200,5637308000,43600,43600,43600,43550,2636
|
|
20230901,101100,5522381350,43600,43250,43600,43150,3975
|
|
20230901,101000,5349626000,43250,43200,43300,43150,1141
|
|
20230901,100900,5300258950,43200,43200,43200,43150,184
|
|
20230901,100800,5292310300,43200,43150,43200,43100,952
|
|
20230901,100700,5251263200,43150,43200,43200,43150,734
|
|
20230901,100600,5219576900,43200,43250,43250,43150,610
|
|
20230901,100500,5193219800,43250,43250,43250,43150,760
|
|
20230901,100400,5160396200,43300,43300,43300,43250,1333
|
|
20230901,100300,5102703300,43300,43300,43300,43200,1305
|
|
20230901,100200,5046251950,43400,43250,43400,43200,432
|
|
20230901,100100,5027566500,43250,43350,43400,43250,1724
|
|
20230901,100000,4952863800,43300,43350,43350,43200,1131
|
|
20230901,095900,4903928450,43350,43300,43400,43250,1312
|
|
20230901,095800,4847027500,43350,43250,43400,43250,675
|
|
20230901,095700,4817745400,43300,43300,43300,43250,188
|
|
20230901,095600,4809608700,43300,43350,43400,43300,1235
|
|
20230901,095500,4756080050,43400,43450,43450,43350,1266
|
|
20230901,095400,4701125000,43400,43600,43600,43400,5371
|
|
20230901,095300,4467700950,43600,43550,43600,43500,974
|
|
20230901,095200,4425278750,43500,43550,43550,43450,2493
|
|
20230901,095100,4316814200,43500,43450,43550,43400,5029
|
|
20230901,095000,4098064500,43450,43300,43450,43300,2544
|
|
20230901,094900,3987592500,43300,43250,43300,43250,110
|
|
20230901,094800,3982833050,43250,43300,43300,43200,138
|
|
20230901,094700,3976871000,43200,43350,43450,43200,2356
|
|
20230901,094600,3874737900,43400,43400,43450,43300,1080
|
|
20230901,094500,3827892900,43450,43350,43500,43350,1061
|
|
20230901,094400,3781830650,43400,43400,43450,43400,429
|
|
20230901,094300,3763211400,43450,43450,43500,43400,739
|
|
20230901,094200,3731114300,43450,43150,43450,43150,9087
|
|
20230901,094100,3337595950,43150,43100,43150,43100,890
|
|
20230901,094000,3299207550,43150,43100,43150,43050,1086
|
|
20230901,093900,3252393800,43100,43050,43100,43050,662
|
|
20230901,093800,3223881950,43050,42900,43050,42800,6082
|
|
20230901,093700,2962621650,42950,42900,43000,42900,1418
|
|
20230901,093600,2901661650,42950,42850,42950,42850,219
|
|
20230901,093500,2892265200,42850,42850,42950,42850,1582
|
|
20230901,093400,2824444450,42900,42850,42900,42850,1157
|
|
20230901,093300,2774825750,42850,43000,43050,42850,7879
|
|
20230901,093200,2436561950,43050,43000,43050,42950,1781
|
|
20230901,093100,2359901050,43000,42950,43000,42950,983
|
|
20230901,093000,2317658200,43000,43000,43000,42950,946
|
|
20230901,092900,2277005850,43000,42950,43000,42900,1361
|
|
20230901,092800,2218515400,42950,42900,43000,42900,748
|
|
20230901,092700,2186381050,42900,42950,43000,42900,974
|
|
20230901,092600,2144562300,43000,42950,43000,42900,876
|
|
20230901,092500,2106912800,43000,43050,43100,42950,6186
|
|
20230901,092400,1840834400,43050,43100,43150,43050,1487
|
|
20230901,092300,1776754650,43100,43100,43200,43100,1632
|
|
20230901,092200,1706318350,43100,43100,43150,43050,460
|
|
20230901,092100,1686494900,43150,43100,43200,43100,807
|
|
20230901,092000,1651711200,43200,43150,43200,43100,1381
|
|
20230901,091900,1592122700,43150,43250,43250,43150,2164
|
|
20230901,091800,1498557400,43250,43300,43300,43200,856
|
|
20230901,091700,1461546850,43200,43150,43250,43100,2505
|
|
20230901,091600,1353395450,43200,43100,43200,43050,2919
|
|
20230901,091500,1227534000,43100,43200,43200,43100,1055
|
|
20230901,091400,1182027600,43200,43300,43300,43150,1231
|
|
20230901,091300,1128819550,43250,43300,43300,43250,1211
|
|
20230901,091200,1076402400,43250,43250,43300,43250,695
|
|
20230901,091100,1046343600,43250,43150,43300,43100,1965
|
|
20230901,091000,961395650,43100,43000,43200,43000,3910
|
|
20230901,090900,792922100,43000,43000,43050,43000,478
|
|
20230901,090800,772367900,43000,43000,43000,42950,660
|
|
20230901,090700,743990300,43000,43000,43000,42950,1383
|
|
20230901,090600,684541900,43000,43050,43150,42950,2989
|
|
20230901,090500,555988300,43050,43150,43200,43000,1768
|
|
20230901,090400,479752300,43100,43200,43250,43050,1206
|
|
20230901,090300,427752700,43050,43150,43250,43000,2270
|
|
20230901,090200,329868100,43150,42950,43200,42900,1472
|
|
20230901,090100,266582300,42900,43000,43050,42850,3307
|
|
20230901,090000,124610250,43050,43200,43200,43000,2879
|