670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,200600,7614695550,42050,42050,42050,42050,0
|
|
20230901,200500,7614695550,42050,42050,42050,42050,0
|
|
20230901,200400,7614695550,42050,42050,42050,42050,0
|
|
20230901,200300,7614695550,42050,42050,42050,42050,0
|
|
20230901,200200,7614695550,42050,42050,42050,42050,0
|
|
20230901,200100,7614695550,42050,42050,42050,42050,0
|
|
20230901,200000,7614695550,42050,42050,42050,42050,0
|
|
20230901,195900,7614695550,42050,42050,42050,42050,0
|
|
20230901,195800,7614695550,42050,42050,42050,42050,0
|
|
20230901,195700,7614695550,42050,42050,42050,42050,0
|
|
20230901,195600,7614695550,42050,42050,42050,42050,0
|
|
20230901,195500,7614695550,42050,42050,42050,42050,0
|
|
20230901,195400,7614695550,42050,42050,42050,42050,0
|
|
20230901,195300,7614695550,42050,42050,42050,42050,0
|
|
20230901,195200,7614695550,42050,42050,42050,42050,0
|
|
20230901,195100,7614695550,42050,42050,42050,42050,0
|
|
20230901,195000,7614695550,42050,42050,42050,42050,0
|
|
20230901,194900,7614695550,42050,42050,42050,42050,0
|
|
20230901,194800,7614695550,42050,42050,42050,42050,0
|
|
20230901,194700,7614695550,42050,42050,42050,42050,0
|
|
20230901,194600,7614695550,42050,42050,42050,42050,0
|
|
20230901,194500,7614695550,42050,42050,42050,42050,0
|
|
20230901,194400,7614695550,42050,42050,42050,42050,0
|
|
20230901,194300,7614695550,42050,42050,42050,42050,0
|
|
20230901,194200,7614695550,42050,42050,42050,42050,0
|
|
20230901,194100,7614695550,42050,42050,42050,42050,0
|
|
20230901,194000,7614695550,42050,42050,42050,42050,0
|
|
20230901,193900,7614695550,42050,42050,42050,42050,0
|
|
20230901,193800,7614695550,42050,42050,42050,42050,0
|
|
20230901,193700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,193600,7614695550,42050,42050,42050,42050,0
|
|
20230901,193500,7614695550,42050,42050,42050,42050,0
|
|
20230901,193400,7614695550,42050,42050,42050,42050,0
|
|
20230901,193300,7614695550,42050,42050,42050,42050,0
|
|
20230901,193200,7614695550,42050,42050,42050,42050,0
|
|
20230901,193100,7614695550,42050,42050,42050,42050,0
|
|
20230901,193000,7614695550,42050,42050,42050,42050,0
|
|
20230901,192900,7614695550,42050,42050,42050,42050,0
|
|
20230901,192800,7614695550,42050,42050,42050,42050,0
|
|
20230901,192700,7614695550,42050,42050,42050,42050,0
|
|
20230901,192600,7614695550,42050,42050,42050,42050,0
|
|
20230901,192500,7614695550,42050,42050,42050,42050,0
|
|
20230901,192400,7614695550,42050,42050,42050,42050,0
|
|
20230901,192300,7614695550,42050,42050,42050,42050,0
|
|
20230901,192200,7614695550,42050,42050,42050,42050,0
|
|
20230901,192100,7614695550,42050,42050,42050,42050,0
|
|
20230901,192000,7614695550,42050,42050,42050,42050,0
|
|
20230901,191900,7614695550,42050,42050,42050,42050,0
|
|
20230901,191800,7614695550,42050,42050,42050,42050,0
|
|
20230901,191700,7614695550,42050,42050,42050,42050,0
|
|
20230901,191600,7614695550,42050,42050,42050,42050,0
|
|
20230901,191500,7614695550,42050,42050,42050,42050,0
|
|
20230901,191400,7614695550,42050,42050,42050,42050,0
|
|
20230901,191300,7614695550,42050,42050,42050,42050,0
|
|
20230901,191200,7614695550,42050,42050,42050,42050,0
|
|
20230901,191100,7614695550,42050,42050,42050,42050,0
|
|
20230901,191000,7614695550,42050,42050,42050,42050,0
|
|
20230901,190900,7614695550,42050,42050,42050,42050,0
|
|
20230901,190800,7614695550,42050,42050,42050,42050,0
|
|
20230901,190700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,190600,7614695550,42050,42050,42050,42050,0
|
|
20230901,190500,7614695550,42050,42050,42050,42050,0
|
|
20230901,190400,7614695550,42050,42050,42050,42050,0
|
|
20230901,190300,7614695550,42050,42050,42050,42050,0
|
|
20230901,190200,7614695550,42050,42050,42050,42050,0
|
|
20230901,190100,7614695550,42050,42050,42050,42050,0
|
|
20230901,190000,7614695550,42050,42050,42050,42050,0
|
|
20230901,185900,7614695550,42050,42050,42050,42050,0
|
|
20230901,185800,7614695550,42050,42050,42050,42050,0
|
|
20230901,185700,7614695550,42050,42050,42050,42050,0
|
|
20230901,185600,7614695550,42050,42050,42050,42050,0
|
|
20230901,185500,7614695550,42050,42050,42050,42050,0
|
|
20230901,185400,7614695550,42050,42050,42050,42050,0
|
|
20230901,185300,7614695550,42050,42050,42050,42050,0
|
|
20230901,185200,7614695550,42050,42050,42050,42050,0
|
|
20230901,185100,7614695550,42050,42050,42050,42050,0
|
|
20230901,185000,7614695550,42050,42050,42050,42050,0
|
|
20230901,184900,7614695550,42050,42050,42050,42050,0
|
|
20230901,184800,7614695550,42050,42050,42050,42050,0
|
|
20230901,184700,7614695550,42050,42050,42050,42050,0
|
|
20230901,184600,7614695550,42050,42050,42050,42050,0
|
|
20230901,184500,7614695550,42050,42050,42050,42050,0
|
|
20230901,184400,7614695550,42050,42050,42050,42050,0
|
|
20230901,184300,7614695550,42050,42050,42050,42050,0
|
|
20230901,184200,7614695550,42050,42050,42050,42050,0
|
|
20230901,184100,7614695550,42050,42050,42050,42050,0
|
|
20230901,184000,7614695550,42050,42050,42050,42050,0
|
|
20230901,183900,7614695550,42050,42050,42050,42050,0
|
|
20230901,183800,7614695550,42050,42050,42050,42050,0
|
|
20230901,183700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,183600,7614695550,42050,42050,42050,42050,0
|
|
20230901,183500,7614695550,42050,42050,42050,42050,0
|
|
20230901,183400,7614695550,42050,42050,42050,42050,0
|
|
20230901,183300,7614695550,42050,42050,42050,42050,0
|
|
20230901,183200,7614695550,42050,42050,42050,42050,0
|
|
20230901,183100,7614695550,42050,42050,42050,42050,0
|
|
20230901,183000,7614695550,42050,42050,42050,42050,0
|
|
20230901,182900,7614695550,42050,42050,42050,42050,0
|
|
20230901,182800,7614695550,42050,42050,42050,42050,0
|
|
20230901,182700,7614695550,42050,42050,42050,42050,0
|
|
20230901,182600,7614695550,42050,42050,42050,42050,0
|
|
20230901,182500,7614695550,42050,42050,42050,42050,0
|
|
20230901,182400,7614695550,42050,42050,42050,42050,0
|
|
20230901,182300,7614695550,42050,42050,42050,42050,0
|
|
20230901,182200,7614695550,42050,42050,42050,42050,0
|
|
20230901,182100,7614695550,42050,42050,42050,42050,0
|
|
20230901,182000,7614695550,42050,42050,42050,42050,0
|
|
20230901,181900,7614695550,42050,42050,42050,42050,0
|
|
20230901,181800,7614695550,42050,42050,42050,42050,0
|
|
20230901,181700,7614695550,42050,42050,42050,42050,0
|
|
20230901,181600,7614695550,42050,42050,42050,42050,0
|
|
20230901,181500,7614695550,42050,42050,42050,42050,0
|
|
20230901,181400,7614695550,42050,42050,42050,42050,0
|
|
20230901,181300,7614695550,42050,42050,42050,42050,0
|
|
20230901,181200,7614695550,42050,42050,42050,42050,0
|
|
20230901,181100,7614695550,42050,42050,42050,42050,0
|
|
20230901,181000,7614695550,42050,42050,42050,42050,0
|
|
20230901,180900,7614695550,42050,42050,42050,42050,0
|
|
20230901,180800,7614695550,42050,42050,42050,42050,0
|
|
20230901,180700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,180600,7614695550,42050,42050,42050,42050,0
|
|
20230901,180500,7614695550,42050,42050,42050,42050,0
|
|
20230901,180400,7614695550,42050,42050,42050,42050,0
|
|
20230901,180300,7614695550,42050,42050,42050,42050,0
|
|
20230901,180200,7614695550,42050,42050,42050,42050,0
|
|
20230901,180100,7614695550,42050,42050,42050,42050,0
|
|
20230901,180000,7614695550,42050,42050,42050,42050,0
|
|
20230901,175900,7614695550,42050,42050,42050,42050,0
|
|
20230901,175800,7614695550,42050,42050,42050,42050,0
|
|
20230901,175700,7614695550,42050,42050,42050,42050,0
|
|
20230901,175600,7614695550,42050,42050,42050,42050,0
|
|
20230901,175500,7614695550,42050,42050,42050,42050,0
|
|
20230901,175400,7614695550,42050,42050,42050,42050,0
|
|
20230901,175300,7614695550,42050,42050,42050,42050,0
|
|
20230901,175200,7614695550,42050,42050,42050,42050,0
|
|
20230901,175100,7614695550,42050,42050,42050,42050,0
|
|
20230901,175000,7614695550,42050,42050,42050,42050,0
|
|
20230901,174900,7614695550,42050,42050,42050,42050,0
|
|
20230901,174800,7614695550,42050,42050,42050,42050,0
|
|
20230901,174700,7614695550,42050,42050,42050,42050,0
|
|
20230901,174600,7614695550,42050,42050,42050,42050,0
|
|
20230901,174500,7614695550,42050,42050,42050,42050,0
|
|
20230901,174400,7614695550,42050,42050,42050,42050,0
|
|
20230901,174300,7614695550,42050,42050,42050,42050,0
|
|
20230901,174200,7614695550,42050,42050,42050,42050,0
|
|
20230901,174100,7614695550,42050,42050,42050,42050,0
|
|
20230901,174000,7614695550,42050,42050,42050,42050,0
|
|
20230901,173900,7614695550,42050,42050,42050,42050,0
|
|
20230901,173800,7614695550,42050,42050,42050,42050,0
|
|
20230901,173700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,173600,7614695550,42050,42050,42050,42050,0
|
|
20230901,173500,7614695550,42050,42050,42050,42050,0
|
|
20230901,173400,7614695550,42050,42050,42050,42050,0
|
|
20230901,173300,7614695550,42050,42050,42050,42050,0
|
|
20230901,173200,7614695550,42050,42050,42050,42050,0
|
|
20230901,173100,7614695550,42050,42050,42050,42050,0
|
|
20230901,173000,7614695550,42050,42050,42050,42050,0
|
|
20230901,172900,7614695550,42050,42050,42050,42050,0
|
|
20230901,172800,7614695550,42050,42050,42050,42050,0
|
|
20230901,172700,7614695550,42050,42050,42050,42050,0
|
|
20230901,172600,7614695550,42050,42050,42050,42050,0
|
|
20230901,172500,7614695550,42050,42050,42050,42050,0
|
|
20230901,172400,7614695550,42050,42050,42050,42050,0
|
|
20230901,172300,7614695550,42050,42050,42050,42050,0
|
|
20230901,172200,7614695550,42050,42050,42050,42050,0
|
|
20230901,172100,7614695550,42050,42050,42050,42050,0
|
|
20230901,172000,7614695550,42050,42050,42050,42050,0
|
|
20230901,171900,7614695550,42050,42050,42050,42050,0
|
|
20230901,171800,7614695550,42050,42050,42050,42050,0
|
|
20230901,171700,7614695550,42050,42050,42050,42050,0
|
|
20230901,171600,7614695550,42050,42050,42050,42050,0
|
|
20230901,171500,7614695550,42050,42050,42050,42050,0
|
|
20230901,171400,7614695550,42050,42050,42050,42050,0
|
|
20230901,171300,7614695550,42050,42050,42050,42050,0
|
|
20230901,171200,7614695550,42050,42050,42050,42050,0
|
|
20230901,171100,7614695550,42050,42050,42050,42050,0
|
|
20230901,171000,7614695550,42050,42050,42050,42050,0
|
|
20230901,170900,7614695550,42050,42050,42050,42050,0
|
|
20230901,170800,7614695550,42050,42050,42050,42050,0
|
|
20230901,170700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,170600,7614695550,42050,42050,42050,42050,0
|
|
20230901,170500,7614695550,42050,42050,42050,42050,0
|
|
20230901,170400,7614695550,42050,42050,42050,42050,0
|
|
20230901,170300,7614695550,42050,42050,42050,42050,0
|
|
20230901,170200,7614695550,42050,42050,42050,42050,0
|
|
20230901,170100,7614695550,42050,42050,42050,42050,0
|
|
20230901,170000,7614695550,42050,42050,42050,42050,0
|
|
20230901,165900,7614695550,42050,42050,42050,42050,0
|
|
20230901,165800,7614695550,42050,42050,42050,42050,0
|
|
20230901,165700,7614695550,42050,42050,42050,42050,0
|
|
20230901,165600,7614695550,42050,42050,42050,42050,0
|
|
20230901,165500,7614695550,42050,42050,42050,42050,0
|
|
20230901,165400,7614695550,42050,42050,42050,42050,0
|
|
20230901,165300,7614695550,42050,42050,42050,42050,0
|
|
20230901,165200,7614695550,42050,42050,42050,42050,0
|
|
20230901,165100,7614695550,42050,42050,42050,42050,0
|
|
20230901,165000,7614695550,42050,42050,42050,42050,0
|
|
20230901,164900,7614695550,42050,42050,42050,42050,0
|
|
20230901,164800,7614695550,42050,42050,42050,42050,0
|
|
20230901,164700,7614695550,42050,42050,42050,42050,0
|
|
20230901,164600,7614695550,42050,42050,42050,42050,0
|
|
20230901,164500,7614695550,42050,42050,42050,42050,0
|
|
20230901,164400,7614695550,42050,42050,42050,42050,0
|
|
20230901,164300,7614695550,42050,42050,42050,42050,0
|
|
20230901,164200,7614695550,42050,42050,42050,42050,0
|
|
20230901,164100,7614695550,42050,42050,42050,42050,0
|
|
20230901,164000,7614695550,42050,42050,42050,42050,0
|
|
20230901,163900,7614695550,42050,42050,42050,42050,0
|
|
20230901,163800,7614695550,42050,42050,42050,42050,0
|
|
20230901,163700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,163600,7614695550,42050,42050,42050,42050,0
|
|
20230901,163500,7614695550,42050,42050,42050,42050,0
|
|
20230901,163400,7614695550,42050,42050,42050,42050,0
|
|
20230901,163300,7614695550,42050,42050,42050,42050,0
|
|
20230901,163200,7614695550,42050,42050,42050,42050,0
|
|
20230901,163100,7614695550,42050,42050,42050,42050,0
|
|
20230901,163000,7614695550,42050,42050,42050,42050,0
|
|
20230901,162900,7614695550,42050,42050,42050,42050,0
|
|
20230901,162800,7614695550,42050,42050,42050,42050,0
|
|
20230901,162700,7614695550,42050,42050,42050,42050,0
|
|
20230901,162600,7614695550,42050,42050,42050,42050,0
|
|
20230901,162500,7614695550,42050,42050,42050,42050,0
|
|
20230901,162400,7614695550,42050,42050,42050,42050,0
|
|
20230901,162300,7614695550,42050,42050,42050,42050,0
|
|
20230901,162200,7614695550,42050,42050,42050,42050,0
|
|
20230901,162100,7614695550,42050,42050,42050,42050,0
|
|
20230901,162000,7614695550,42050,42050,42050,42050,0
|
|
20230901,161900,7614695550,42050,42050,42050,42050,0
|
|
20230901,161800,7614695550,42050,42050,42050,42050,0
|
|
20230901,161700,7614695550,42050,42050,42050,42050,0
|
|
20230901,161600,7614695550,42050,42050,42050,42050,0
|
|
20230901,161500,7614695550,42050,42050,42050,42050,0
|
|
20230901,161400,7614695550,42050,42050,42050,42050,0
|
|
20230901,161300,7614695550,42050,42050,42050,42050,0
|
|
20230901,161200,7614695550,42050,42050,42050,42050,0
|
|
20230901,161100,7614695550,42050,42050,42050,42050,0
|
|
20230901,161000,7614695550,42050,42050,42050,42050,0
|
|
20230901,160900,7614695550,42050,42050,42050,42050,0
|
|
20230901,160800,7614695550,42050,42050,42050,42050,0
|
|
20230901,160700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,160600,7614695550,42050,42050,42050,42050,0
|
|
20230901,160500,7614695550,42050,42050,42050,42050,0
|
|
20230901,160400,7614695550,42050,42050,42050,42050,0
|
|
20230901,160300,7614695550,42050,42050,42050,42050,0
|
|
20230901,160200,7614695550,42050,42050,42050,42050,0
|
|
20230901,160100,7614695550,42050,42050,42050,42050,0
|
|
20230901,160000,7614695550,42050,42050,42050,42050,0
|
|
20230901,155900,7614695550,42050,42050,42050,42050,0
|
|
20230901,155800,7614695550,42050,42050,42050,42050,0
|
|
20230901,155700,7614695550,42050,42050,42050,42050,0
|
|
20230901,155600,7614695550,42050,42050,42050,42050,0
|
|
20230901,155500,7614695550,42050,42050,42050,42050,0
|
|
20230901,155400,7614695550,42050,42050,42050,42050,0
|
|
20230901,155300,7614695550,42050,42050,42050,42050,0
|
|
20230901,155200,7614695550,42050,42050,42050,42050,0
|
|
20230901,155100,7614695550,42050,42050,42050,42050,0
|
|
20230901,155000,7614695550,42050,42050,42050,42050,0
|
|
20230901,154900,7614695550,42050,42050,42050,42050,0
|
|
20230901,154800,7614695550,42050,42050,42050,42050,0
|
|
20230901,154700,7614695550,42050,42050,42050,42050,0
|
|
20230901,154600,7614695550,42050,42050,42050,42050,0
|
|
20230901,154500,7614695550,42050,42050,42050,42050,0
|
|
20230901,154400,7614695550,42050,42050,42050,42050,0
|
|
20230901,154300,7614695550,42050,42050,42050,42050,0
|
|
20230901,154200,7614695550,42050,42050,42050,42050,0
|
|
20230901,154100,7614695550,42050,42050,42050,42050,0
|
|
20230901,154000,7614695550,42050,42050,42050,42050,0
|
|
20230901,153900,7614695550,42050,42050,42050,42050,0
|
|
20230901,153800,7614695550,42050,42050,42050,42050,0
|
|
20230901,153700,7614695550,42050,42050,42050,42050,7130
|
|
20230901,153600,7614695550,42050,42050,42050,42050,0
|
|
20230901,153500,7614695550,42050,42050,42050,42050,0
|
|
20230901,153400,7614695550,42050,42050,42050,42050,0
|
|
20230901,153300,7614695550,42050,42050,42050,42050,0
|
|
20230901,153200,7614695550,42050,42050,42050,42050,0
|
|
20230901,153100,7614695550,42050,42050,42050,42050,0
|
|
20230901,153000,7614695550,42050,42050,42050,42050,7130
|
|
20230901,152900,7314879050,42100,42100,42100,42100,0
|
|
20230901,152800,7314879050,42100,42100,42100,42100,0
|
|
20230901,152700,7314879050,42100,42100,42100,42100,0
|
|
20230901,152600,7314879050,42100,42100,42100,42100,0
|
|
20230901,152500,7314879050,42100,42100,42100,42100,0
|
|
20230901,152400,7314879050,42100,42100,42100,42100,0
|
|
20230901,152300,7314879050,42100,42100,42100,42100,0
|
|
20230901,152200,7314879050,42100,42100,42100,42100,0
|
|
20230901,152100,7314879050,42100,42100,42100,42100,0
|
|
20230901,152000,7314879050,42100,42100,42100,42100,0
|
|
20230901,151900,7314879050,42100,42100,42100,42050,1460
|
|
20230901,151800,7253413100,42100,42050,42100,42050,672
|
|
20230901,151700,7225122200,42100,42050,42100,42050,566
|
|
20230901,151600,7201293800,42050,42050,42100,42050,379
|
|
20230901,151500,7185338500,42050,42100,42100,42050,507
|
|
20230901,151400,7163994600,42100,42100,42100,42050,457
|
|
20230901,151300,7144761750,42050,42100,42100,42050,458
|
|
20230901,151200,7125481850,42100,42100,42100,42050,2058
|
|
20230901,151100,7038868350,42050,42050,42100,42000,1618
|
|
20230901,151000,6970822600,42050,42050,42050,42000,497
|
|
20230901,150900,6949924950,42000,42000,42050,42000,700
|
|
20230901,150800,6920497450,42000,42000,42050,42000,484
|
|
20230901,150700,6900146000,42050,42050,42050,42000,340
|
|
20230901,150600,6885850800,42000,42050,42050,42000,259
|
|
20230901,150500,6874960800,42050,42050,42050,42000,507
|
|
20230901,150400,6853642300,42050,42050,42050,42000,275
|
|
20230901,150300,6842079350,42050,42000,42050,42000,252
|
|
20230901,150200,6831483950,42050,42050,42050,42000,670
|
|
20230901,150100,6803311700,42050,42000,42050,42000,476
|
|
20230901,150000,6783297400,42050,42000,42050,42000,457
|
|
20230901,145900,6764082250,42000,42050,42050,42000,753
|
|
20230901,145800,6732419550,42000,42050,42050,42000,597
|
|
20230901,145700,6707336650,42050,42050,42050,42000,164
|
|
20230901,145600,6700442350,42050,42000,42050,42000,263
|
|
20230901,145500,6689384650,42000,42000,42050,42000,234
|
|
20230901,145400,6679548400,42000,42050,42050,42000,245
|
|
20230901,145300,6669257000,42050,42000,42050,42000,291
|
|
20230901,145200,6657028950,42050,42000,42050,42000,129
|
|
20230901,145100,6651606200,42000,42000,42050,41950,2731
|
|
20230901,145000,6536903250,41950,42000,42000,41950,762
|
|
20230901,144900,6504908800,41950,41950,42000,41950,83
|
|
20230901,144800,6501426900,41950,41950,42000,41950,949
|
|
20230901,144700,6461615200,42000,42000,42000,41950,195
|
|
20230901,144600,6453429050,42000,41950,42000,41950,105
|
|
20230901,144500,6449020100,42000,41950,42000,41950,154
|
|
20230901,144400,6442555800,42000,42000,42000,41950,94
|
|
20230901,144300,6438608650,41950,41950,42000,41950,50
|
|
20230901,144200,6436511000,42000,41950,42000,41950,91
|
|
20230901,144100,6432690600,41950,42000,42000,41950,78
|
|
20230901,144000,6429415150,41950,41950,42000,41950,93
|
|
20230901,143900,6425511000,41950,41950,42000,41950,277
|
|
20230901,143800,6413890800,41950,41950,42000,41950,27
|
|
20230901,143700,6412757100,41950,41950,42000,41950,60
|
|
20230901,143600,6410240050,41950,41950,42000,41950,1930
|
|
20230901,143500,6329276450,41950,42000,42000,41950,209
|
|
20230901,143400,6320501050,42000,42000,42000,41950,573
|
|
20230901,143300,6296457400,41950,42000,42000,41950,159
|
|
20230901,143200,6289785100,41950,41950,42000,41950,73
|
|
20230901,143100,6286722700,41950,42000,42000,41950,318
|
|
20230901,143000,6273380000,41950,41950,42000,41950,559
|
|
20230901,142900,6249920750,41950,42000,42000,41950,57
|
|
20230901,142800,6247528900,42000,42000,42000,41950,570
|
|
20230901,142700,6223614350,42000,42000,42000,41950,209
|
|
20230901,142600,6214839600,41950,41950,42000,41950,358
|
|
20230901,142500,6199816300,42000,42000,42000,41950,601
|
|
20230901,142400,6174598400,42000,41950,42000,41950,90
|
|
20230901,142300,6170818500,42000,42000,42000,41950,185
|
|
20230901,142200,6163054950,41950,41950,42000,41950,82
|
|
20230901,142100,6159612300,42000,42000,42000,41950,568
|
|
20230901,142000,6135763050,41950,42000,42000,41950,181
|
|
20230901,141900,6128165900,42000,41950,42000,41950,94
|
|
20230901,141800,6124221150,42000,42000,42000,41950,63
|
|
20230901,141700,6121575250,41950,41950,42000,41950,83
|
|
20230901,141600,6118092250,41950,41950,42000,41950,78
|
|
20230901,141500,6114819350,41950,42050,42050,41950,2029
|
|
20230901,141400,6029608850,42000,42050,42050,42000,243
|
|
20230901,141300,6019400500,42050,42050,42050,42000,208
|
|
20230901,141200,6010658200,42000,42050,42050,42000,143
|
|
20230901,141100,6004646650,42050,42050,42050,42000,1142
|
|
20230901,141000,5956638000,42050,42050,42050,42000,900
|
|
20230901,140900,5918799800,42050,42000,42050,42000,1390
|
|
20230901,140800,5860415700,42000,42000,42000,41950,300
|
|
20230901,140700,5847816650,42000,41950,42000,41950,109
|
|
20230901,140600,5843242850,42000,42000,42000,41950,50
|
|
20230901,140500,5841145200,41950,41900,42000,41900,1939
|
|
20230901,140400,5759804650,41900,41900,41950,41900,110
|
|
20230901,140300,5755195600,41950,41900,41950,41900,97
|
|
20230901,140200,5751131200,41900,41900,41950,41900,140
|
|
20230901,140100,5745265050,41950,41900,41950,41900,485
|
|
20230901,140000,5724940500,41900,41900,41950,41900,1334
|
|
20230901,135900,5669040700,41950,41900,41950,41900,1105
|
|
20230901,135800,5622739450,41900,41900,41950,41900,15
|
|
20230901,135700,5622110900,41900,41900,41950,41900,952
|
|
20230901,135600,5582221550,41950,41900,41950,41900,43
|
|
20230901,135500,5580419350,41950,41950,41950,41900,2116
|
|
20230901,135400,5491653300,42000,42000,42050,41950,3748
|
|
20230901,135300,5334342400,42000,42000,42050,42000,107
|
|
20230901,135200,5329845900,42000,42000,42050,42000,74
|
|
20230901,135100,5326737350,42050,42000,42050,42000,158
|
|
20230901,135000,5320098100,42000,42050,42050,42000,130
|
|
20230901,134900,5314635700,42000,42050,42050,42000,93
|
|
20230901,134800,5310729600,42000,42050,42050,42000,65
|
|
20230901,134700,5307998100,42000,42000,42050,42000,152
|
|
20230901,134600,5301612350,42000,42000,42050,42000,232
|
|
20230901,134500,5291865450,42000,42000,42000,42000,377
|
|
20230901,134400,5276031450,42000,42050,42050,42000,134
|
|
20230901,134300,5270401400,42000,42000,42000,42000,34
|
|
20230901,134200,5268973400,42050,42000,42050,42000,595
|
|
20230901,134100,5243982150,42000,42000,42050,42000,42
|
|
20230901,134000,5242218050,42000,42050,42050,42000,199
|
|
20230901,133900,5233856550,42050,42050,42050,42000,78
|
|
20230901,133800,5230579100,42050,42000,42050,42000,132
|
|
20230901,133700,5225033450,42000,42050,42050,42000,167
|
|
20230901,133600,5218015650,42050,42050,42050,42000,167
|
|
20230901,133500,5210997700,42000,42000,42050,42000,264
|
|
20230901,133400,5199905450,42000,42050,42050,42000,124
|
|
20230901,133300,5194697000,42050,42050,42050,42000,146
|
|
20230901,133200,5188562850,42050,42050,42050,42000,139
|
|
20230901,133100,5182721700,42050,42000,42050,42000,415
|
|
20230901,133000,5165276900,42000,42000,42050,42000,776
|
|
20230901,132900,5132684100,42050,42050,42050,42050,70
|
|
20230901,132800,5129740600,42000,42000,42050,42000,119
|
|
20230901,132700,5124741150,42000,42000,42050,42000,158
|
|
20230901,132600,5118103650,42050,42050,42050,42050,34
|
|
20230901,132500,5116673950,42000,42000,42050,42000,114
|
|
20230901,132400,5111884650,42050,42050,42050,42000,128
|
|
20230901,132300,5106506300,42050,42050,42050,42050,105
|
|
20230901,132200,5102091050,42100,42050,42100,42050,63
|
|
20230901,132100,5099441850,42050,42050,42050,42000,208
|
|
20230901,132000,5090697050,42100,42050,42100,42050,352
|
|
20230901,131900,5075895400,42050,42050,42050,42000,229
|
|
20230901,131800,5066269800,42050,42050,42050,42050,319
|
|
20230901,131700,5052855850,42000,42100,42100,42000,583
|
|
20230901,131600,5028340800,42100,42050,42100,42050,31
|
|
20230901,131500,5027037200,42050,42050,42100,42050,263
|
|
20230901,131400,5015978000,42050,42050,42100,42050,568
|
|
20230901,131300,4992093500,42050,42150,42150,42050,614
|
|
20230901,131200,4966245850,42100,42100,42100,42100,535
|
|
20230901,131100,4943722350,42100,42050,42100,42000,4742
|
|
20230901,131000,4744235750,42000,42000,42050,42000,127
|
|
20230901,130900,4738899850,42000,42050,42050,42000,243
|
|
20230901,130800,4728686550,42050,42000,42050,42000,161
|
|
20230901,130700,4721921800,42000,42050,42050,42000,87
|
|
20230901,130600,4718265050,42050,42050,42050,42000,197
|
|
20230901,130500,4709984800,42000,42050,42050,42000,332
|
|
20230901,130400,4696040750,42000,42050,42050,42000,219
|
|
20230901,130300,4686840000,42050,42000,42050,42000,76
|
|
20230901,130200,4683645450,42000,42050,42050,42000,167
|
|
20230901,130100,4676628850,42000,42000,42050,42000,105
|
|
20230901,130000,4672218250,42050,42000,42050,42000,387
|
|
20230901,125900,4655962750,42000,42000,42050,42000,80
|
|
20230901,125800,4652600700,42000,42000,42050,42000,140
|
|
20230901,125700,4646719550,42050,42000,42050,42000,958
|
|
20230901,125600,4606482150,42000,42000,42050,42000,224
|
|
20230901,125500,4597074050,42000,42000,42050,42000,150
|
|
20230901,125400,4590772200,42050,42000,42050,42000,842
|
|
20230901,125300,4555406600,42050,42000,42050,42000,174
|
|
20230901,125200,4548093150,42050,42000,42050,42000,51
|
|
20230901,125100,4545949900,42050,42000,42050,42000,144
|
|
20230901,125000,4539900650,42000,42000,42000,42000,31
|
|
20230901,124900,4538598650,42000,42000,42050,42000,159
|
|
20230901,124800,4531917950,42050,42050,42050,42000,566
|
|
20230901,124700,4508123350,42000,42050,42050,42000,100
|
|
20230901,124600,4503921700,42000,42050,42050,42000,90
|
|
20230901,124500,4500140350,42050,41950,42050,41950,2407
|
|
20230901,124400,4399051300,41950,42000,42000,41950,84
|
|
20230901,124300,4395523500,42000,41950,42000,41950,85
|
|
20230901,124200,4391957700,41950,41950,42000,41950,138
|
|
20230901,124100,4386166650,41950,42000,42000,41950,219
|
|
20230901,124000,4376973800,41950,41950,42000,41950,132
|
|
20230901,123900,4371434800,41950,41900,42000,41850,4960
|
|
20230901,123800,4163516450,41850,41850,41900,41850,128
|
|
20230901,123700,4158157500,41900,41900,41900,41850,126
|
|
20230901,123600,4152879450,41850,41900,41900,41850,168
|
|
20230901,123500,4145845300,41900,41850,41900,41850,55
|
|
20230901,123400,4143543500,41850,41850,41900,41850,125
|
|
20230901,123300,4138312200,41900,41850,41900,41850,55
|
|
20230901,123200,4136010400,41900,41900,41900,41850,110
|
|
20230901,123100,4131406600,41900,41900,41900,41850,175
|
|
20230901,123000,4124075500,41850,41850,41850,41850,78
|
|
20230901,122900,4120811200,41900,41900,41900,41850,241
|
|
20230901,122800,4110719100,41850,41900,41900,41850,83
|
|
20230901,122700,4107245500,41850,41850,41900,41850,141
|
|
20230901,122600,4101342950,41900,41850,41900,41850,171
|
|
20230901,122500,4094178150,41850,41900,41900,41850,159
|
|
20230901,122400,4087522000,41850,41850,41900,41850,160
|
|
20230901,122300,4080823900,41850,41850,41850,41850,79
|
|
20230901,122200,4077517750,41850,41850,41900,41850,437
|
|
20230901,122100,4059229200,41850,41850,41850,41850,111
|
|
20230901,122000,4054583850,41850,41900,41900,41850,32
|
|
20230901,121900,4053244550,41900,41850,41900,41850,117
|
|
20230901,121800,4048348000,41850,41850,41900,41850,155
|
|
20230901,121700,4041861200,41900,41850,41900,41850,99
|
|
20230901,121600,4037717900,41900,41850,41900,41850,93
|
|
20230901,121500,4033824450,41850,41850,41850,41850,119
|
|
20230901,121400,4028844300,41850,41900,41900,41850,145
|
|
20230901,121300,4022771400,41900,41900,41900,41900,284
|
|
20230901,121200,4010871800,41900,41900,41950,41900,140
|
|
20230901,121100,4005005650,41900,41850,41900,41850,836
|
|
20230901,121000,3969978100,41850,41900,41900,41850,323
|
|
20230901,120900,3956453250,41900,41850,41900,41850,82
|
|
20230901,120800,3953020150,41850,41850,41900,41850,169
|
|
20230901,120700,3945942100,41850,41900,41950,41850,719
|
|
20230901,120600,3915818900,41950,41900,41950,41900,833
|
|
20230901,120500,3880879900,41900,41900,41950,41900,87
|
|
20230901,120400,3877231600,41950,41900,41950,41900,1922
|
|
20230901,120300,3796699600,41900,41900,41900,41850,1617
|
|
20230901,120200,3728948600,41850,41850,41900,41850,151
|
|
20230901,120100,3722628850,41900,41850,41900,41850,210
|
|
20230901,120000,3713835200,41900,41850,41900,41850,169
|
|
20230901,115900,3706760450,41850,41900,41900,41850,203
|
|
20230901,115800,3698258700,41900,41850,41900,41850,162
|
|
20230901,115700,3691473700,41850,41850,41900,41850,154
|
|
20230901,115600,3685023600,41850,41900,41900,41850,114
|
|
20230901,115500,3680251100,41900,41900,41900,41850,190
|
|
20230901,115400,3672295250,41900,41850,41900,41850,93
|
|
20230901,115300,3668401650,41900,41900,41900,41850,178
|
|
20230901,115200,3660948350,41900,41850,41900,41850,181
|
|
20230901,115100,3653368400,41850,41900,41900,41850,390
|
|
20230901,115000,3637029900,41900,41850,41900,41850,90
|
|
20230901,114900,3633263350,41900,41900,41900,41850,161
|
|
20230901,114800,3626525400,41850,41900,41900,41850,46
|
|
20230901,114700,3624600050,41850,41900,41900,41850,157
|
|
20230901,114600,3618029500,41900,41850,41900,41850,127
|
|
20230901,114500,3612712300,41850,41900,41900,41850,97
|
|
20230901,114400,3608652500,41900,41850,41900,41850,112
|
|
20230901,114300,3603964200,41900,41850,41900,41850,109
|
|
20230901,114200,3599402450,41850,41850,41900,41750,4707
|
|
20230901,114100,3402538100,41800,41850,41850,41800,150
|
|
20230901,114000,3396267950,41800,41800,41850,41800,72
|
|
20230901,113900,3393258300,41850,41850,41850,41800,176
|
|
20230901,113800,3385901300,41800,41850,41850,41800,289
|
|
20230901,113700,3373818150,41850,41800,41850,41800,50
|
|
20230901,113600,3371727400,41800,41850,41850,41800,168
|
|
20230901,113500,3364703600,41800,41800,41850,41800,143
|
|
20230901,113400,3358724350,41850,41800,41850,41800,145
|
|
20230901,113300,3352661750,41800,41800,41850,41800,666
|
|
20230901,113200,3324820200,41850,41800,41850,41800,195
|
|
20230901,113100,3316666600,41800,41850,41850,41800,31
|
|
20230901,113000,3315370650,41800,41850,41850,41800,149
|
|
20230901,112900,3309140500,41800,41850,41850,41800,146
|
|
20230901,112800,3303034850,41850,41800,41850,41800,34
|
|
20230901,112700,3301613450,41850,41850,41850,41800,151
|
|
20230901,112600,3295301250,41800,41850,41850,41800,88
|
|
20230901,112500,3291622600,41800,41850,41850,41800,121
|
|
20230901,112400,3286564500,41850,41850,41850,41850,6
|
|
20230901,112300,3286313400,41850,41850,41900,41800,1120
|
|
20230901,112200,3239476700,41900,41850,41900,41850,95
|
|
20230901,112100,3235500600,41900,41900,41900,41850,232
|
|
20230901,112000,3225791100,41900,41900,41900,41850,120
|
|
20230901,111900,3220768300,41900,41900,41900,41850,134
|
|
20230901,111800,3215160100,41900,41850,41900,41850,30
|
|
20230901,111700,3213904250,41900,41900,41900,41850,67
|
|
20230901,111600,3211099800,41850,41900,41900,41850,234
|
|
20230901,111500,3201302600,41900,41900,41900,41850,279
|
|
20230901,111400,3189625250,41900,41850,41900,41850,51
|
|
20230901,111300,3187490350,41900,41800,41900,41800,215
|
|
20230901,111200,3178493850,41850,41800,41850,41800,1173
|
|
20230901,111100,3129406400,41850,41800,41850,41800,2185
|
|
20230901,111000,3037979350,41850,41850,41850,41800,160
|
|
20230901,110900,3031291050,41850,41800,41850,41800,325
|
|
20230901,110800,3017692700,41800,41800,41850,41800,268
|
|
20230901,110700,3006490050,41800,41800,41850,41800,123
|
|
20230901,110600,3001348100,41800,41850,41850,41800,119
|
|
20230901,110500,2996373800,41800,41850,41850,41800,51
|
|
20230901,110400,2994241600,41850,41800,41850,41800,59
|
|
20230901,110300,2991775350,41800,41800,41850,41800,126
|
|
20230901,110200,2986508500,41800,41800,41850,41800,135
|
|
20230901,110100,2980865450,41800,41850,41850,41800,26
|
|
20230901,110000,2979778600,41800,41800,41850,41800,294
|
|
20230901,105900,2967489300,41850,41800,41850,41800,158
|
|
20230901,105800,2960884850,41800,41800,41850,41800,984
|
|
20230901,105700,2919751800,41800,41800,41850,41800,598
|
|
20230901,105600,2894755350,41800,41850,41850,41800,342
|
|
20230901,105500,2880449250,41850,41850,41850,41800,160
|
|
20230901,105400,2873758300,41850,41800,41850,41800,557
|
|
20230901,105300,2850471100,41800,41800,41850,41800,147
|
|
20230901,105200,2844326450,41800,41800,41850,41800,45
|
|
20230901,105100,2842445400,41850,41850,41850,41800,272
|
|
20230901,105000,2831064050,41800,41800,41800,41750,746
|
|
20230901,104900,2799882500,41800,41750,41800,41750,195
|
|
20230901,104800,2791736750,41750,41750,41800,41750,169
|
|
20230901,104700,2784679650,41800,41800,41800,41750,258
|
|
20230901,104600,2773901800,41800,41750,41850,41750,1240
|
|
20230901,104500,2722063450,41750,41800,41850,41750,2736
|
|
20230901,104400,2607710150,41850,41800,41850,41800,145
|
|
20230901,104300,2601649000,41800,41800,41850,41800,242
|
|
20230901,104200,2591529550,41800,41850,41850,41800,1402
|
|
20230901,104100,2532856050,41850,41850,41900,41850,1263
|
|
20230901,104000,2479999450,41850,41850,41850,41850,422
|
|
20230901,103900,2462338750,41850,41850,41850,41850,64
|
|
20230901,103800,2459660350,41850,41850,41850,41850,69
|
|
20230901,103700,2456772700,41850,41850,41900,41850,151
|
|
20230901,103600,2450451950,41900,41850,41900,41850,397
|
|
20230901,103500,2433837000,41850,41850,41900,41850,99
|
|
20230901,103400,2429691350,41850,41850,41850,41850,438
|
|
20230901,103300,2411361050,41850,41850,41850,41850,429
|
|
20230901,103200,2393407400,41850,41850,41900,41850,315
|
|
20230901,103100,2380220500,41900,41850,41900,41850,150
|
|
20230901,103000,2373942750,41850,41900,41900,41800,998
|
|
20230901,102900,2332178500,41850,41900,41900,41850,1680
|
|
20230901,102800,2261869150,41900,41850,41900,41850,130
|
|
20230901,102700,2256426100,41850,41900,41900,41850,111
|
|
20230901,102600,2251779800,41900,41850,41900,41850,44
|
|
20230901,102500,2249938100,41900,41900,41900,41850,136
|
|
20230901,102400,2244242700,41850,41850,41900,41850,330
|
|
20230901,102300,2230431350,41850,41900,41900,41850,235
|
|
20230901,102200,2220594600,41900,41900,41900,41850,130
|
|
20230901,102100,2215153300,41900,41900,41900,41850,232
|
|
20230901,102000,2205439300,41900,41950,41950,41850,1214
|
|
20230901,101900,2154573850,41950,41950,41950,41900,91
|
|
20230901,101800,2150758650,41950,41900,41950,41900,269
|
|
20230901,101700,2139484500,41950,41950,41950,41900,1542
|
|
20230901,101600,2074861000,41950,41950,41950,41900,61
|
|
20230901,101500,2072302100,41900,41900,41950,41900,143
|
|
20230901,101400,2066310050,41950,41950,41950,41900,304
|
|
20230901,101300,2053571250,41950,41900,41950,41900,652
|
|
20230901,101200,2026239450,41900,41950,41950,41900,93
|
|
20230901,101100,2022339450,41900,41950,41950,41900,127
|
|
20230901,101000,2017017350,41950,41950,41950,41900,217
|
|
20230901,100900,2007916750,41950,41950,41950,41900,123
|
|
20230901,100800,2002758700,41950,41950,41950,41900,214
|
|
20230901,100700,1993788300,41950,41950,41950,41900,101
|
|
20230901,100600,1989551650,41900,41950,41950,41900,883
|
|
20230901,100500,1952552150,41900,41950,41950,41900,127
|
|
20230901,100400,1947228500,41950,41950,41950,41900,1021
|
|
20230901,100300,1904401500,41950,41950,41950,41900,49
|
|
20230901,100200,1902347200,41950,41950,41950,41900,2444
|
|
20230901,100100,1799935650,41950,41950,41950,41900,219
|
|
20230901,100000,1790751450,41900,41950,41950,41900,168
|
|
20230901,095900,1783707100,41900,41900,41950,41900,117
|
|
20230901,095800,1778803850,41950,41900,41950,41900,271
|
|
20230901,095700,1767448650,41900,41900,41950,41900,39
|
|
20230901,095600,1765814450,41950,41900,41950,41900,128
|
|
20230901,095500,1760451100,41900,41950,41950,41900,112
|
|
20230901,095400,1755755700,41950,42000,42000,41950,562
|
|
20230901,095300,1732179150,41950,41950,42000,41950,89
|
|
20230901,095200,1728445500,41950,41950,41950,41950,631
|
|
20230901,095100,1701975050,41950,42050,42050,41950,3760
|
|
20230901,095000,1543883450,42100,42050,42100,42050,229
|
|
20230901,094900,1534245750,42050,42050,42100,42050,970
|
|
20230901,094800,1493457150,42000,42050,42050,42000,309
|
|
20230901,094700,1480476650,42000,41950,42000,41950,1736
|
|
20230901,094600,1407579800,41950,41900,41950,41900,1980
|
|
20230901,094500,1324560650,41850,41850,41850,41850,324
|
|
20230901,094400,1311001250,41850,41850,41850,41850,231
|
|
20230901,094300,1301333900,41850,41900,41900,41850,231
|
|
20230901,094200,1291664950,41850,41850,41900,41850,405
|
|
20230901,094100,1274715300,41900,41900,41900,41850,408
|
|
20230901,094000,1257621500,41900,41950,41950,41900,417
|
|
20230901,093900,1240148200,41950,41900,41950,41900,249
|
|
20230901,093800,1229710250,41950,41900,41950,41900,525
|
|
20230901,093700,1207707050,41900,41950,41950,41900,397
|
|
20230901,093600,1191062900,41900,41900,41900,41900,571
|
|
20230901,093500,1167138000,41900,41800,41900,41800,988
|
|
20230901,093400,1125757800,41850,41850,41850,41800,939
|
|
20230901,093300,1086462700,41850,41850,41850,41850,237
|
|
20230901,093200,1076544250,41850,41900,41900,41850,833
|
|
20230901,093100,1041681700,41900,41900,41900,41900,82
|
|
20230901,093000,1038245900,41850,41900,41900,41850,664
|
|
20230901,092900,1010426050,41900,41900,41950,41900,353
|
|
20230901,092800,995621950,41950,41900,41950,41900,271
|
|
20230901,092700,984258950,41950,41950,42000,41900,915
|
|
20230901,092600,945875750,41900,41950,41950,41900,306
|
|
20230901,092500,933040450,41950,41950,42000,41900,748
|
|
20230901,092400,901663350,41950,42000,42000,41950,1313
|
|
20230901,092300,846580650,41950,41900,42000,41850,2658
|
|
20230901,092200,735061900,41900,41900,41900,41850,967
|
|
20230901,092100,694549050,41850,41850,41850,41850,79
|
|
20230901,092000,691242900,41850,41900,41900,41850,562
|
|
20230901,091900,667721300,41900,41750,41900,41750,2595
|
|
20230901,091800,559094700,41750,41750,41800,41750,786
|
|
20230901,091700,526271400,41750,41700,41750,41700,754
|
|
20230901,091600,494808200,41700,41700,41700,41700,1114
|
|
20230901,091500,448354400,41650,41700,41700,41650,640
|
|
20230901,091400,421677350,41700,41650,41700,41650,1198
|
|
20230901,091300,371778650,41700,41700,41700,41700,582
|
|
20230901,091200,347509250,41700,41650,41700,41650,1149
|
|
20230901,091100,299611650,41650,41700,41700,41650,309
|
|
20230901,091000,286726900,41700,41750,41750,41700,118
|
|
20230901,090900,281805000,41700,41700,41750,41700,511
|
|
20230901,090800,260478900,41650,41700,41700,41650,490
|
|
20230901,090700,240048400,41700,41750,41750,41650,571
|
|
20230901,090600,216237350,41750,41750,41800,41750,608
|
|
20230901,090500,190853100,41750,41650,41750,41650,579
|
|
20230901,090400,166715050,41700,41700,41750,41700,160
|
|
20230901,090300,160042950,41700,41700,41750,41700,838
|
|
20230901,090200,125076800,41650,41600,41650,41600,743
|
|
20230901,090100,94139150,41650,41650,41650,41650,65
|
|
20230901,090000,91431900,41600,41600,41750,41600,2194
|