608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,190400,19509396700,25650,25650,25650,25650,0
|
|
20230901,190300,19509396700,25650,25650,25650,25650,0
|
|
20230901,190200,19509396700,25650,25650,25650,25650,0
|
|
20230901,190100,19509396700,25650,25650,25650,25650,0
|
|
20230901,190000,19509396700,25650,25650,25650,25650,0
|
|
20230901,185900,19509396700,25650,25650,25650,25650,0
|
|
20230901,185800,19509396700,25650,25650,25650,25650,0
|
|
20230901,185700,19509396700,25650,25650,25650,25650,0
|
|
20230901,185600,19509396700,25650,25650,25650,25650,0
|
|
20230901,185500,19509396700,25650,25650,25650,25650,0
|
|
20230901,185400,19509396700,25650,25650,25650,25650,0
|
|
20230901,185300,19509396700,25650,25650,25650,25650,0
|
|
20230901,185200,19509396700,25650,25650,25650,25650,0
|
|
20230901,185100,19509396700,25650,25650,25650,25650,0
|
|
20230901,185000,19509396700,25650,25650,25650,25650,0
|
|
20230901,184900,19509396700,25650,25650,25650,25650,0
|
|
20230901,184800,19509396700,25650,25650,25650,25650,0
|
|
20230901,184700,19509396700,25650,25650,25650,25650,0
|
|
20230901,184600,19509396700,25650,25650,25650,25650,0
|
|
20230901,184500,19509396700,25650,25650,25650,25650,0
|
|
20230901,184400,19509396700,25650,25650,25650,25650,0
|
|
20230901,184300,19509396700,25650,25650,25650,25650,0
|
|
20230901,184200,19509396700,25650,25650,25650,25650,0
|
|
20230901,184100,19509396700,25650,25650,25650,25650,0
|
|
20230901,184000,19509396700,25650,25650,25650,25650,0
|
|
20230901,183900,19509396700,25650,25650,25650,25650,0
|
|
20230901,183800,19509396700,25650,25650,25650,25650,0
|
|
20230901,183700,19509396700,25650,25650,25650,25650,0
|
|
20230901,183600,19509396700,25650,25650,25650,25650,0
|
|
20230901,183500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,183400,19509396700,25650,25650,25650,25650,0
|
|
20230901,183300,19509396700,25650,25650,25650,25650,0
|
|
20230901,183200,19509396700,25650,25650,25650,25650,0
|
|
20230901,183100,19509396700,25650,25650,25650,25650,0
|
|
20230901,183000,19509396700,25650,25650,25650,25650,0
|
|
20230901,182900,19509396700,25650,25650,25650,25650,0
|
|
20230901,182800,19509396700,25650,25650,25650,25650,0
|
|
20230901,182700,19509396700,25650,25650,25650,25650,0
|
|
20230901,182600,19509396700,25650,25650,25650,25650,0
|
|
20230901,182500,19509396700,25650,25650,25650,25650,0
|
|
20230901,182400,19509396700,25650,25650,25650,25650,0
|
|
20230901,182300,19509396700,25650,25650,25650,25650,0
|
|
20230901,182200,19509396700,25650,25650,25650,25650,0
|
|
20230901,182100,19509396700,25650,25650,25650,25650,0
|
|
20230901,182000,19509396700,25650,25650,25650,25650,0
|
|
20230901,181900,19509396700,25650,25650,25650,25650,0
|
|
20230901,181800,19509396700,25650,25650,25650,25650,0
|
|
20230901,181700,19509396700,25650,25650,25650,25650,0
|
|
20230901,181600,19509396700,25650,25650,25650,25650,0
|
|
20230901,181500,19509396700,25650,25650,25650,25650,0
|
|
20230901,181400,19509396700,25650,25650,25650,25650,0
|
|
20230901,181300,19509396700,25650,25650,25650,25650,0
|
|
20230901,181200,19509396700,25650,25650,25650,25650,0
|
|
20230901,181100,19509396700,25650,25650,25650,25650,0
|
|
20230901,181000,19509396700,25650,25650,25650,25650,0
|
|
20230901,180900,19509396700,25650,25650,25650,25650,0
|
|
20230901,180800,19509396700,25650,25650,25650,25650,0
|
|
20230901,180700,19509396700,25650,25650,25650,25650,0
|
|
20230901,180600,19509396700,25650,25650,25650,25650,0
|
|
20230901,180500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,180400,19509396700,25650,25650,25650,25650,0
|
|
20230901,180300,19509396700,25650,25650,25650,25650,0
|
|
20230901,180200,19509396700,25650,25650,25650,25650,0
|
|
20230901,180100,19509396700,25650,25650,25650,25650,0
|
|
20230901,180000,19509396700,25650,25650,25650,25650,0
|
|
20230901,175900,19509396700,25650,25650,25650,25650,0
|
|
20230901,175800,19509396700,25650,25650,25650,25650,0
|
|
20230901,175700,19509396700,25650,25650,25650,25650,0
|
|
20230901,175600,19509396700,25650,25650,25650,25650,0
|
|
20230901,175500,19509396700,25650,25650,25650,25650,0
|
|
20230901,175400,19509396700,25650,25650,25650,25650,0
|
|
20230901,175300,19509396700,25650,25650,25650,25650,0
|
|
20230901,175200,19509396700,25650,25650,25650,25650,0
|
|
20230901,175100,19509396700,25650,25650,25650,25650,0
|
|
20230901,175000,19509396700,25650,25650,25650,25650,0
|
|
20230901,174900,19509396700,25650,25650,25650,25650,0
|
|
20230901,174800,19509396700,25650,25650,25650,25650,0
|
|
20230901,174700,19509396700,25650,25650,25650,25650,0
|
|
20230901,174600,19509396700,25650,25650,25650,25650,0
|
|
20230901,174500,19509396700,25650,25650,25650,25650,0
|
|
20230901,174400,19509396700,25650,25650,25650,25650,0
|
|
20230901,174300,19509396700,25650,25650,25650,25650,0
|
|
20230901,174200,19509396700,25650,25650,25650,25650,0
|
|
20230901,174100,19509396700,25650,25650,25650,25650,0
|
|
20230901,174000,19509396700,25650,25650,25650,25650,0
|
|
20230901,173900,19509396700,25650,25650,25650,25650,0
|
|
20230901,173800,19509396700,25650,25650,25650,25650,0
|
|
20230901,173700,19509396700,25650,25650,25650,25650,0
|
|
20230901,173600,19509396700,25650,25650,25650,25650,0
|
|
20230901,173500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,173400,19509396700,25650,25650,25650,25650,0
|
|
20230901,173300,19509396700,25650,25650,25650,25650,0
|
|
20230901,173200,19509396700,25650,25650,25650,25650,0
|
|
20230901,173100,19509396700,25650,25650,25650,25650,0
|
|
20230901,173000,19509396700,25650,25650,25650,25650,0
|
|
20230901,172900,19509396700,25650,25650,25650,25650,0
|
|
20230901,172800,19509396700,25650,25650,25650,25650,0
|
|
20230901,172700,19509396700,25650,25650,25650,25650,0
|
|
20230901,172600,19509396700,25650,25650,25650,25650,0
|
|
20230901,172500,19509396700,25650,25650,25650,25650,0
|
|
20230901,172400,19509396700,25650,25650,25650,25650,0
|
|
20230901,172300,19509396700,25650,25650,25650,25650,0
|
|
20230901,172200,19509396700,25650,25650,25650,25650,0
|
|
20230901,172100,19509396700,25650,25650,25650,25650,0
|
|
20230901,172000,19509396700,25650,25650,25650,25650,0
|
|
20230901,171900,19509396700,25650,25650,25650,25650,0
|
|
20230901,171800,19509396700,25650,25650,25650,25650,0
|
|
20230901,171700,19509396700,25650,25650,25650,25650,0
|
|
20230901,171600,19509396700,25650,25650,25650,25650,0
|
|
20230901,171500,19509396700,25650,25650,25650,25650,0
|
|
20230901,171400,19509396700,25650,25650,25650,25650,0
|
|
20230901,171300,19509396700,25650,25650,25650,25650,0
|
|
20230901,171200,19509396700,25650,25650,25650,25650,0
|
|
20230901,171100,19509396700,25650,25650,25650,25650,0
|
|
20230901,171000,19509396700,25650,25650,25650,25650,0
|
|
20230901,170900,19509396700,25650,25650,25650,25650,0
|
|
20230901,170800,19509396700,25650,25650,25650,25650,0
|
|
20230901,170700,19509396700,25650,25650,25650,25650,0
|
|
20230901,170600,19509396700,25650,25650,25650,25650,0
|
|
20230901,170500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,170400,19509396700,25650,25650,25650,25650,0
|
|
20230901,170300,19509396700,25650,25650,25650,25650,0
|
|
20230901,170200,19509396700,25650,25650,25650,25650,0
|
|
20230901,170100,19509396700,25650,25650,25650,25650,0
|
|
20230901,170000,19509396700,25650,25650,25650,25650,0
|
|
20230901,165900,19509396700,25650,25650,25650,25650,0
|
|
20230901,165800,19509396700,25650,25650,25650,25650,0
|
|
20230901,165700,19509396700,25650,25650,25650,25650,0
|
|
20230901,165600,19509396700,25650,25650,25650,25650,0
|
|
20230901,165500,19509396700,25650,25650,25650,25650,0
|
|
20230901,165400,19509396700,25650,25650,25650,25650,0
|
|
20230901,165300,19509396700,25650,25650,25650,25650,0
|
|
20230901,165200,19509396700,25650,25650,25650,25650,0
|
|
20230901,165100,19509396700,25650,25650,25650,25650,0
|
|
20230901,165000,19509396700,25650,25650,25650,25650,0
|
|
20230901,164900,19509396700,25650,25650,25650,25650,0
|
|
20230901,164800,19509396700,25650,25650,25650,25650,0
|
|
20230901,164700,19509396700,25650,25650,25650,25650,0
|
|
20230901,164600,19509396700,25650,25650,25650,25650,0
|
|
20230901,164500,19509396700,25650,25650,25650,25650,0
|
|
20230901,164400,19509396700,25650,25650,25650,25650,0
|
|
20230901,164300,19509396700,25650,25650,25650,25650,0
|
|
20230901,164200,19509396700,25650,25650,25650,25650,0
|
|
20230901,164100,19509396700,25650,25650,25650,25650,0
|
|
20230901,164000,19509396700,25650,25650,25650,25650,0
|
|
20230901,163900,19509396700,25650,25650,25650,25650,0
|
|
20230901,163800,19509396700,25650,25650,25650,25650,0
|
|
20230901,163700,19509396700,25650,25650,25650,25650,0
|
|
20230901,163600,19509396700,25650,25650,25650,25650,0
|
|
20230901,163500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,163400,19509396700,25650,25650,25650,25650,0
|
|
20230901,163300,19509396700,25650,25650,25650,25650,0
|
|
20230901,163200,19509396700,25650,25650,25650,25650,0
|
|
20230901,163100,19509396700,25650,25650,25650,25650,0
|
|
20230901,163000,19509396700,25650,25650,25650,25650,0
|
|
20230901,162900,19509396700,25650,25650,25650,25650,0
|
|
20230901,162800,19509396700,25650,25650,25650,25650,0
|
|
20230901,162700,19509396700,25650,25650,25650,25650,0
|
|
20230901,162600,19509396700,25650,25650,25650,25650,0
|
|
20230901,162500,19509396700,25650,25650,25650,25650,0
|
|
20230901,162400,19509396700,25650,25650,25650,25650,0
|
|
20230901,162300,19509396700,25650,25650,25650,25650,0
|
|
20230901,162200,19509396700,25650,25650,25650,25650,0
|
|
20230901,162100,19509396700,25650,25650,25650,25650,0
|
|
20230901,162000,19509396700,25650,25650,25650,25650,0
|
|
20230901,161900,19509396700,25650,25650,25650,25650,0
|
|
20230901,161800,19509396700,25650,25650,25650,25650,0
|
|
20230901,161700,19509396700,25650,25650,25650,25650,0
|
|
20230901,161600,19509396700,25650,25650,25650,25650,0
|
|
20230901,161500,19509396700,25650,25650,25650,25650,0
|
|
20230901,161400,19509396700,25650,25650,25650,25650,0
|
|
20230901,161300,19509396700,25650,25650,25650,25650,0
|
|
20230901,161200,19509396700,25650,25650,25650,25650,0
|
|
20230901,161100,19509396700,25650,25650,25650,25650,0
|
|
20230901,161000,19509396700,25650,25650,25650,25650,0
|
|
20230901,160900,19509396700,25650,25650,25650,25650,0
|
|
20230901,160800,19509396700,25650,25650,25650,25650,0
|
|
20230901,160700,19509396700,25650,25650,25650,25650,0
|
|
20230901,160600,19509396700,25650,25650,25650,25650,0
|
|
20230901,160500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,160400,19509396700,25650,25650,25650,25650,0
|
|
20230901,160300,19509396700,25650,25650,25650,25650,0
|
|
20230901,160200,19509396700,25650,25650,25650,25650,0
|
|
20230901,160100,19509396700,25650,25650,25650,25650,0
|
|
20230901,160000,19509396700,25650,25650,25650,25650,0
|
|
20230901,155900,19509396700,25650,25650,25650,25650,0
|
|
20230901,155800,19509396700,25650,25650,25650,25650,0
|
|
20230901,155700,19509396700,25650,25650,25650,25650,0
|
|
20230901,155600,19509396700,25650,25650,25650,25650,0
|
|
20230901,155500,19509396700,25650,25650,25650,25650,0
|
|
20230901,155400,19509396700,25650,25650,25650,25650,0
|
|
20230901,155300,19509396700,25650,25650,25650,25650,0
|
|
20230901,155200,19509396700,25650,25650,25650,25650,0
|
|
20230901,155100,19509396700,25650,25650,25650,25650,0
|
|
20230901,155000,19509396700,25650,25650,25650,25650,0
|
|
20230901,154900,19509396700,25650,25650,25650,25650,0
|
|
20230901,154800,19509396700,25650,25650,25650,25650,0
|
|
20230901,154700,19509396700,25650,25650,25650,25650,0
|
|
20230901,154600,19509396700,25650,25650,25650,25650,0
|
|
20230901,154500,19509396700,25650,25650,25650,25650,0
|
|
20230901,154400,19509396700,25650,25650,25650,25650,0
|
|
20230901,154300,19509396700,25650,25650,25650,25650,0
|
|
20230901,154200,19509396700,25650,25650,25650,25650,0
|
|
20230901,154100,19509396700,25650,25650,25650,25650,0
|
|
20230901,154000,19509396700,25650,25650,25650,25650,0
|
|
20230901,153900,19509396700,25650,25650,25650,25650,0
|
|
20230901,153800,19509396700,25650,25650,25650,25650,0
|
|
20230901,153700,19509396700,25650,25650,25650,25650,0
|
|
20230901,153600,19509396700,25650,25650,25650,25650,0
|
|
20230901,153500,19509396700,25650,25650,25650,25650,11014
|
|
20230901,153400,19509396700,25650,25650,25650,25650,0
|
|
20230901,153300,19509396700,25650,25650,25650,25650,0
|
|
20230901,153200,19509396700,25650,25650,25650,25650,0
|
|
20230901,153100,19509396700,25650,25650,25650,25650,0
|
|
20230901,153000,19509396700,25650,25650,25650,25650,11014
|
|
20230901,152900,19226887600,25550,25550,25550,25550,0
|
|
20230901,152800,19226887600,25550,25550,25550,25550,0
|
|
20230901,152700,19226887600,25550,25550,25550,25550,0
|
|
20230901,152600,19226887600,25550,25550,25550,25550,0
|
|
20230901,152500,19226887600,25550,25550,25550,25550,0
|
|
20230901,152400,19226887600,25550,25550,25550,25550,0
|
|
20230901,152300,19226887600,25550,25550,25550,25550,0
|
|
20230901,152200,19226887600,25550,25550,25550,25550,0
|
|
20230901,152100,19226887600,25550,25550,25550,25550,0
|
|
20230901,152000,19226887600,25550,25550,25550,25550,0
|
|
20230901,151900,19226887600,25550,25550,25550,25450,2803
|
|
20230901,151800,19155386750,25550,25550,25600,25500,1251
|
|
20230901,151700,19123425250,25550,25650,25650,25500,2721
|
|
20230901,151600,19053868400,25600,25550,25650,25550,2438
|
|
20230901,151500,18991453600,25600,25600,25600,25550,3079
|
|
20230901,151400,18912745650,25600,25600,25600,25550,1281
|
|
20230901,151300,18879983050,25600,25500,25650,25500,1425
|
|
20230901,151200,18843546100,25550,25550,25650,25500,1556
|
|
20230901,151100,18803757650,25500,25600,25650,25500,2935
|
|
20230901,151000,18728793950,25650,25550,25650,25500,2470
|
|
20230901,150900,18665578950,25550,25450,25600,25450,3298
|
|
20230901,150800,18581409300,25500,25500,25500,25400,1134
|
|
20230901,150700,18552528950,25500,25500,25550,25400,1181
|
|
20230901,150600,18522457400,25500,25450,25550,25400,1338
|
|
20230901,150500,18488348500,25500,25450,25500,25400,2525
|
|
20230901,150400,18424149150,25450,25450,25450,25400,1029
|
|
20230901,150300,18397961150,25400,25250,25450,25250,1666
|
|
20230901,150200,18355637350,25350,25400,25400,25200,1683
|
|
20230901,150100,18313043550,25300,25300,25450,25300,1467
|
|
20230901,150000,18275870250,25300,25250,25300,25200,690
|
|
20230901,145900,18258457500,25250,25300,25300,25100,3406
|
|
20230901,145800,18172613900,25300,25350,25350,25250,1167
|
|
20230901,145700,18143052050,25350,25400,25400,25200,2952
|
|
20230901,145600,18068380800,25400,25150,25400,25150,2179
|
|
20230901,145500,18013345000,25200,25200,25250,25100,1356
|
|
20230901,145400,17979191050,25200,25150,25200,25000,2511
|
|
20230901,145300,17916233850,25100,25000,25150,25000,3564
|
|
20230901,145200,17826800450,25050,25000,25050,25000,1814
|
|
20230901,145100,17781401200,25000,24800,25000,24750,1191
|
|
20230901,145000,17751742300,24800,24850,24850,24750,4558
|
|
20230901,144900,17638751800,24850,24950,24950,24800,1330
|
|
20230901,144800,17605637950,25000,24750,25000,24750,2453
|
|
20230901,144700,17544553700,24800,24900,24900,24750,3304
|
|
20230901,144600,17462583050,24900,24800,24900,24750,1115
|
|
20230901,144500,17434859150,24800,24850,25100,24750,8257
|
|
20230901,144400,17229526100,24850,25000,25000,24850,3025
|
|
20230901,144300,17154134250,24950,25000,25050,24950,2057
|
|
20230901,144200,17102774600,25000,25050,25300,25000,6401
|
|
20230901,144100,16942113850,25100,25050,25100,25000,886
|
|
20230901,144000,16919908350,25050,24900,25100,24900,1836
|
|
20230901,143900,16874039750,24950,24800,24950,24700,2653
|
|
20230901,143800,16808183950,24700,24900,24950,24700,13458
|
|
20230901,143700,16475005200,24900,25050,25100,24900,6521
|
|
20230901,143600,16312169100,25050,25200,25250,25050,2250
|
|
20230901,143500,16255601500,25200,25350,25400,25200,2572
|
|
20230901,143400,16190457000,25400,25400,25400,25350,3471
|
|
20230901,143300,16102448300,25350,25400,25450,25350,3195
|
|
20230901,143200,16021366200,25400,25400,25450,25350,1123
|
|
20230901,143100,15992836950,25400,25350,25400,25300,1085
|
|
20230901,143000,15965348500,25500,25450,25500,25150,4343
|
|
20230901,142900,15855628150,25400,25350,25500,25300,4637
|
|
20230901,142800,15737754150,25350,25200,25350,25200,1933
|
|
20230901,142700,15688936650,25200,24950,25200,24950,3043
|
|
20230901,142600,15612483600,24950,24900,24950,24900,2164
|
|
20230901,142500,15558516050,24900,24850,25000,24750,6795
|
|
20230901,142400,15389276800,24850,24800,24900,24700,3948
|
|
20230901,142300,15291468300,24800,24800,24850,24700,3745
|
|
20230901,142200,15198732600,24850,25100,25150,24800,5795
|
|
20230901,142100,15054394650,25100,25150,25200,25000,5267
|
|
20230901,142000,14922479700,25150,24850,25150,24800,4343
|
|
20230901,141900,14814093800,24850,24850,24900,24650,8367
|
|
20230901,141800,14606972100,24900,25050,25150,24800,9498
|
|
20230901,141700,14369839100,25050,24950,25100,24900,5674
|
|
20230901,141600,14228189550,25000,25150,25200,24500,13075
|
|
20230901,141500,13903325400,25100,25300,25350,24900,14367
|
|
20230901,141400,13543096600,25350,25350,25450,25300,4376
|
|
20230901,141300,13432168200,25350,25850,25850,25350,19742
|
|
20230901,141200,12927431100,25850,25900,25950,25800,793
|
|
20230901,141100,12906907800,25950,25950,26000,25850,1515
|
|
20230901,141000,12867649200,26000,25900,26000,25900,1334
|
|
20230901,140900,12833058950,25900,25800,25900,25750,517
|
|
20230901,140800,12819700050,25750,25700,25800,25600,2322
|
|
20230901,140700,12760061100,25800,25800,25800,25550,4329
|
|
20230901,140600,12649106850,25600,26050,26050,25500,14777
|
|
20230901,140500,12269464700,25950,26150,26200,25950,2471
|
|
20230901,140400,12204996200,25950,26250,26300,25950,6499
|
|
20230901,140300,12035397500,26250,26300,26300,26200,6757
|
|
20230901,140200,11858021550,26300,26350,26400,26300,2572
|
|
20230901,140100,11790342150,26350,26550,26550,26250,9990
|
|
20230901,140000,11527610050,26550,26650,26700,26300,7939
|
|
20230901,135900,11317703350,26650,26650,26750,26600,777
|
|
20230901,135800,11296995450,26650,26800,26800,26650,2262
|
|
20230901,135700,11236561450,26800,26800,26800,26750,626
|
|
20230901,135600,11219801150,26800,26750,26800,26750,246
|
|
20230901,135500,11213208800,26800,26850,26850,26700,193
|
|
20230901,135400,11208040200,26800,26800,26900,26800,265
|
|
20230901,135300,11200927850,26850,26850,26900,26750,879
|
|
20230901,135200,11177338450,26850,26850,26900,26850,312
|
|
20230901,135100,11168952150,26900,26900,26900,26900,110
|
|
20230901,135000,11165993150,26900,26850,26900,26850,326
|
|
20230901,134900,11157228800,26850,26950,26950,26850,249
|
|
20230901,134800,11150525250,26850,26850,26950,26850,204
|
|
20230901,134700,11145031050,26900,26900,26950,26800,395
|
|
20230901,134600,11134414400,26850,26750,26900,26700,10826
|
|
20230901,134500,10845318100,26750,26800,26850,26700,430
|
|
20230901,134400,10833801950,26850,26900,26900,26850,338
|
|
20230901,134300,10824721150,26850,26800,26900,26800,309
|
|
20230901,134200,10816422050,26850,26900,26900,26800,310
|
|
20230901,134100,10808093050,26900,26900,26900,26850,150
|
|
20230901,134000,10804058450,26950,26950,26950,26900,322
|
|
20230901,133900,10795385650,26950,26900,26950,26900,425
|
|
20230901,133800,10783943100,26900,26800,26900,26800,2092
|
|
20230901,133700,10727848500,26750,26900,26900,26750,2004
|
|
20230901,133600,10674220300,26900,26900,26950,26900,236
|
|
20230901,133500,10667864500,26950,26950,26950,26900,1259
|
|
20230901,133400,10633988800,26950,26850,26950,26850,183
|
|
20230901,133300,10629060650,26800,26850,26900,26750,4510
|
|
20230901,133200,10508165850,26900,26950,26950,26850,450
|
|
20230901,133100,10496061300,26950,27000,27000,26900,167
|
|
20230901,133000,10491552550,27000,26850,27000,26850,1520
|
|
20230901,132900,10450591600,26950,26950,26950,26850,442
|
|
20230901,132800,10438703800,26950,26950,26950,26900,58
|
|
20230901,132700,10437140750,26950,26950,26950,26900,261
|
|
20230901,132600,10430109350,27050,27000,27050,26900,848
|
|
20230901,132500,10407270000,27050,27050,27050,27000,203
|
|
20230901,132400,10401783100,27050,27050,27100,26950,363
|
|
20230901,132300,10391978650,27050,27000,27050,27000,216
|
|
20230901,132200,10386144400,27000,27000,27000,26950,437
|
|
20230901,132100,10374345500,26950,26900,26950,26900,654
|
|
20230901,132000,10356720300,26950,26950,27000,26950,496
|
|
20230901,131900,10343349950,26900,26900,27000,26850,139
|
|
20230901,131800,10339605100,26850,26900,27000,26850,423
|
|
20230901,131700,10328212300,26900,26950,26950,26900,185
|
|
20230901,131600,10323227600,27000,26900,27000,26900,242
|
|
20230901,131500,10316703650,26950,26900,26950,26900,164
|
|
20230901,131400,10312284650,26950,26950,26950,26900,241
|
|
20230901,131300,10305789800,26950,27000,27050,26950,366
|
|
20230901,131200,10295903250,27000,27050,27150,27000,286
|
|
20230901,131100,10288150350,27050,27050,27100,27050,928
|
|
20230901,131000,10263035250,26950,26800,27000,26750,13307
|
|
20230901,130900,9904618450,26800,26600,26850,26600,3194
|
|
20230901,130800,9819029600,26750,26750,26800,26600,652
|
|
20230901,130700,9801619500,26750,26750,26750,26700,363
|
|
20230901,130600,9791913000,26750,26700,26750,26650,319
|
|
20230901,130500,9783390050,26650,26700,26700,26650,259
|
|
20230901,130400,9776476250,26700,26750,26750,26650,763
|
|
20230901,130300,9756101550,26750,26600,26750,26550,221
|
|
20230901,130200,9750204350,26600,26700,26750,26550,1783
|
|
20230901,130100,9702705250,26700,26750,26800,26700,1754
|
|
20230901,130000,9655800900,26750,26800,26850,26750,1417
|
|
20230901,125900,9617826050,26800,26850,26900,26800,3212
|
|
20230901,125800,9531626200,26850,26900,26900,26850,349
|
|
20230901,125700,9522248000,26850,26950,26950,26850,227
|
|
20230901,125600,9516134700,26900,26900,26900,26850,1792
|
|
20230901,125500,9467948900,26900,26900,26950,26850,236
|
|
20230901,125400,9461603000,26850,26950,27000,26850,1540
|
|
20230901,125300,9420161850,26900,26950,27000,26900,466
|
|
20230901,125200,9407614900,27000,26900,27000,26900,610
|
|
20230901,125100,9391187800,26900,26950,27000,26900,615
|
|
20230901,125000,9374626800,26900,27000,27000,26900,2203
|
|
20230901,124900,9315315950,27050,27000,27050,26950,85
|
|
20230901,124800,9313020400,27000,27000,27050,26950,274
|
|
20230901,124700,9305626050,27000,26950,27050,26950,377
|
|
20230901,124600,9295444600,26950,27100,27100,26950,674
|
|
20230901,124500,9277249250,27000,27050,27100,27000,1906
|
|
20230901,124400,9225762800,27100,27100,27150,27000,931
|
|
20230901,124300,9200571850,27100,27200,27250,27100,513
|
|
20230901,124200,9186632950,27200,27250,27250,27050,1965
|
|
20230901,124100,9133408450,27250,27100,27250,27100,1548
|
|
20230901,124000,9091415000,27100,27350,27400,27100,4007
|
|
20230901,123900,8982199850,27400,27350,27400,27350,424
|
|
20230901,123800,8970586450,27400,27350,27400,27350,199
|
|
20230901,123700,8965141100,27400,27350,27500,27350,461
|
|
20230901,123600,8952503700,27400,27500,27550,27400,1291
|
|
20230901,123500,8917116750,27450,27500,27550,27400,2548
|
|
20230901,123400,8847073800,27500,27550,27550,27500,1289
|
|
20230901,123300,8811595000,27500,27500,27550,27500,960
|
|
20230901,123200,8785186500,27500,27550,27550,27500,243
|
|
20230901,123100,8778494550,27550,27550,27550,27500,487
|
|
20230901,123000,8765091650,27550,27500,27550,27450,2563
|
|
20230901,122900,8694547800,27450,27500,27500,27450,1653
|
|
20230901,122800,8649132550,27500,27450,27500,27450,354
|
|
20230901,122700,8639408200,27500,27500,27500,27450,1353
|
|
20230901,122600,8602233850,27500,27450,27500,27400,3706
|
|
20230901,122500,8500325900,27450,27350,27450,27300,3634
|
|
20230901,122400,8400697100,27350,27150,27350,27150,3115
|
|
20230901,122300,8315702050,27200,27250,27250,27100,803
|
|
20230901,122200,8293909400,27200,27200,27250,27150,728
|
|
20230901,122100,8274126600,27200,27200,27250,27200,385
|
|
20230901,122000,8263649200,27200,27200,27250,27200,22
|
|
20230901,121900,8263050200,27250,27250,27300,27200,307
|
|
20230901,121800,8254682350,27250,27250,27300,27250,390
|
|
20230901,121700,8244046850,27250,27200,27250,27200,1077
|
|
20230901,121600,8214725750,27200,27200,27200,27150,429
|
|
20230901,121500,8203067100,27150,27150,27200,27150,178
|
|
20230901,121400,8198229850,27200,27200,27250,27200,457
|
|
20230901,121300,8185794050,27200,27100,27200,27100,1537
|
|
20230901,121200,8144090700,27200,27100,27200,27100,1514
|
|
20230901,121100,8102992300,27200,27250,27250,27100,593
|
|
20230901,121000,8086879550,27250,27000,27300,27000,7389
|
|
20230901,120900,7886102550,26950,26950,27100,26950,1743
|
|
20230901,120800,7839062650,26950,27000,27100,26950,353
|
|
20230901,120700,7829515400,27000,27000,27100,26950,221
|
|
20230901,120600,7823552550,27000,27050,27100,26950,523
|
|
20230901,120500,7809421550,27050,27000,27050,27000,246
|
|
20230901,120400,7802770200,27050,26900,27050,26900,774
|
|
20230901,120300,7781867100,26950,26900,26950,26800,3852
|
|
20230901,120200,7678294650,26950,27000,27050,26900,3418
|
|
20230901,120100,7586055250,27000,27050,27050,27000,3645
|
|
20230901,120000,7487548650,27050,27100,27100,27050,2420
|
|
20230901,115900,7422052450,27100,27100,27150,27050,1963
|
|
20230901,115800,7368902450,27100,27150,27200,27050,4108
|
|
20230901,115700,7257523000,27150,27050,27150,27000,2467
|
|
20230901,115600,7190755500,27100,27050,27150,27050,1314
|
|
20230901,115500,7155118700,27050,27150,27300,27050,2179
|
|
20230901,115400,7095935700,27300,27350,27400,27150,2709
|
|
20230901,115300,7022141950,27400,27450,27450,27250,2937
|
|
20230901,115200,6941725450,27450,27300,27500,27100,9569
|
|
20230901,115100,6680721650,27300,27200,27400,27050,7054
|
|
20230901,115000,6488904250,27200,27150,27400,27150,6158
|
|
20230901,114900,6321175600,27200,27650,27800,27150,19210
|
|
20230901,114800,5792818200,27600,26900,27650,26900,22852
|
|
20230901,114700,5167411400,27100,26950,27150,26900,17724
|
|
20230901,114600,4688154850,26900,26900,27000,26750,4307
|
|
20230901,114500,4572319600,26900,26850,26950,26700,8742
|
|
20230901,114400,4337551100,26800,26600,26850,26400,10717
|
|
20230901,114300,4051877950,26600,27050,27050,26500,15254
|
|
20230901,114200,3643374950,27050,26450,27050,26450,24992
|
|
20230901,114100,2974135350,26450,26400,26450,26400,1538
|
|
20230901,114000,2933510500,26400,26400,26400,26400,159
|
|
20230901,113900,2929312900,26400,26400,26400,26300,161
|
|
20230901,113800,2925068450,26350,26400,26400,26350,148
|
|
20230901,113700,2921165650,26400,26300,26400,26300,2769
|
|
20230901,113600,2848170550,26250,26200,26400,26150,966
|
|
20230901,113500,2822809150,26250,26400,26400,26250,311
|
|
20230901,113400,2814611900,26450,26300,26450,26250,664
|
|
20230901,113300,2797137550,26450,26350,26450,26300,482
|
|
20230901,113200,2784440800,26350,26350,26400,26300,338
|
|
20230901,113100,2775546650,26350,26400,26400,26300,705
|
|
20230901,113000,2756977250,26400,26450,26500,26400,1264
|
|
20230901,112900,2723550950,26450,26400,26450,26350,783
|
|
20230901,112800,2702860850,26400,26300,26450,26300,2201
|
|
20230901,112700,2644716700,26350,26200,26350,26150,3720
|
|
20230901,112600,2546867500,26200,26150,26250,26100,194
|
|
20230901,112500,2541786900,26150,26150,26150,26150,92
|
|
20230901,112400,2539381100,26300,26150,26300,26150,2593
|
|
20230901,112300,2471315250,26100,26050,26100,26050,427
|
|
20230901,112200,2460175450,26050,26150,26150,26050,594
|
|
20230901,112100,2444669350,26150,26250,26250,26100,801
|
|
20230901,112000,2423678450,26250,26200,26300,26050,1466
|
|
20230901,111900,2385192400,26250,26050,26250,26000,1714
|
|
20230901,111800,2340313650,26100,25850,26150,25850,2817
|
|
20230901,111700,2267012500,25850,25750,25850,25700,426
|
|
20230901,111600,2256035350,25750,25750,25750,25700,888
|
|
20230901,111500,2233174900,25800,25850,25850,25750,596
|
|
20230901,111400,2217787050,25750,25700,25850,25700,115
|
|
20230901,111300,2214827500,25850,25700,25850,25650,880
|
|
20230901,111200,2192125200,25700,25650,25700,25600,712
|
|
20230901,111100,2173866350,25500,25650,25650,25500,1957
|
|
20230901,111000,2123906800,25650,25600,25650,25600,84
|
|
20230901,110900,2121755750,25600,25650,25650,25550,229
|
|
20230901,110800,2115900150,25550,25600,25600,25550,30
|
|
20230901,110700,2115132550,25600,25600,25650,25600,235
|
|
20230901,110600,2109115700,25600,25600,25600,25550,89
|
|
20230901,110500,2106837400,25600,25600,25600,25600,58
|
|
20230901,110400,2105352600,25550,25700,25700,25550,510
|
|
20230901,110300,2092315850,25650,25600,25650,25600,19
|
|
20230901,110200,2091829200,25550,25600,25600,25550,384
|
|
20230901,110100,2082007100,25600,25600,25650,25550,650
|
|
20230901,110000,2065387200,25600,25600,25600,25550,461
|
|
20230901,105900,2053605650,25600,25550,25650,25550,674
|
|
20230901,105800,2036378500,25650,25650,25650,25600,139
|
|
20230901,105700,2032818450,25600,25650,25750,25550,1583
|
|
20230901,105600,1992245200,25550,25600,25600,25550,561
|
|
20230901,105500,1977889150,25700,25700,25700,25600,187
|
|
20230901,105400,1973092400,25700,25650,25700,25600,1070
|
|
20230901,105300,1945696750,25650,25600,25650,25600,607
|
|
20230901,105200,1930155700,25600,25650,25650,25600,150
|
|
20230901,105100,1926312300,25650,25650,25650,25600,77
|
|
20230901,105000,1924339500,25650,25700,25700,25600,720
|
|
20230901,104900,1905900050,25650,25700,25700,25600,95
|
|
20230901,104800,1903461150,25700,25650,25700,25550,266
|
|
20230901,104700,1896643100,25550,25600,25650,25550,620
|
|
20230901,104600,1880775000,25550,25700,25700,25550,630
|
|
20230901,104500,1864640200,25700,25600,25700,25600,288
|
|
20230901,104400,1857260400,25600,25500,25600,25450,1990
|
|
20230901,104300,1806486250,25500,25600,25700,25450,4888
|
|
20230901,104200,1681774100,25600,25750,25750,25600,268
|
|
20230901,104100,1674905550,25750,25700,25800,25550,4410
|
|
20230901,104000,1561989300,25650,25700,25750,25650,123
|
|
20230901,103900,1558833050,25750,25650,25750,25650,185
|
|
20230901,103800,1554086700,25650,25800,25800,25650,705
|
|
20230901,103700,1535991300,25800,25700,25800,25700,471
|
|
20230901,103600,1523870900,25750,25650,25750,25650,1141
|
|
20230901,103500,1494545350,25600,25750,25750,25600,3541
|
|
20230901,103400,1403655400,25750,25700,25750,25700,484
|
|
20230901,103300,1391199900,25700,25700,25750,25700,864
|
|
20230901,103200,1368990050,25750,25850,25850,25700,740
|
|
20230901,103100,1349931750,25850,25850,25850,25800,129
|
|
20230901,103000,1346597500,25850,25900,25900,25850,12
|
|
20230901,102900,1346287250,25950,25750,25950,25750,689
|
|
20230901,102800,1328537850,25950,25800,25950,25750,780
|
|
20230901,102700,1308408200,25800,25800,25800,25750,724
|
|
20230901,102600,1289747500,25750,25800,25800,25750,600
|
|
20230901,102500,1274287600,25900,25900,25900,25800,45
|
|
20230901,102400,1273122250,25900,25850,25900,25850,80
|
|
20230901,102300,1271050800,25800,25850,25850,25750,624
|
|
20230901,102200,1254973300,25800,25750,25900,25750,556
|
|
20230901,102100,1240654450,25800,25800,25900,25800,388
|
|
20230901,102000,1230642250,25950,25950,26000,25750,3622
|
|
20230901,101900,1137107700,25900,26050,26050,25900,2151
|
|
20230901,101800,1081311550,26050,26050,26050,26050,17
|
|
20230901,101700,1080868700,26050,26000,26050,26000,1033
|
|
20230901,101600,1054008550,26050,26100,26100,26050,33
|
|
20230901,101500,1053148100,26100,26100,26100,26100,112
|
|
20230901,101400,1050224900,26000,26050,26050,26000,722
|
|
20230901,101300,1031450200,26050,26050,26050,26050,19
|
|
20230901,101200,1030955250,26050,26100,26100,26000,45
|
|
20230901,101100,1029782800,26100,26100,26100,26000,752
|
|
20230901,101000,1010186500,26150,26100,26150,26100,460
|
|
20230901,100900,998177250,26050,26050,26050,26050,38
|
|
20230901,100800,997187350,26100,26100,26100,26000,594
|
|
20230901,100700,981713000,26100,26100,26100,26050,92
|
|
20230901,100600,979313050,26050,26100,26100,26050,305
|
|
20230901,100500,971366300,26150,26200,26200,26050,524
|
|
20230901,100400,957698850,26200,26200,26200,26200,40
|
|
20230901,100300,956650850,26200,26100,26200,26100,133
|
|
20230901,100200,953166750,26100,26150,26200,26100,668
|
|
20230901,100100,935712500,26150,26150,26150,26150,11
|
|
20230901,100000,935424850,26150,26200,26200,26150,66
|
|
20230901,095900,933695750,26200,26150,26200,26100,342
|
|
20230901,095800,924766450,26150,26200,26200,26150,422
|
|
20230901,095700,913722600,26200,26200,26200,26200,111
|
|
20230901,095600,910814400,26200,26150,26200,26150,603
|
|
20230901,095500,895016900,26150,26150,26150,26150,362
|
|
20230901,095400,885550600,26150,26150,26200,26100,58
|
|
20230901,095300,884033700,26100,26150,26150,26100,113
|
|
20230901,095200,881081250,26150,26100,26150,26100,117
|
|
20230901,095100,878026850,26100,26150,26150,26100,72
|
|
20230901,095000,876146450,26150,26100,26150,26100,30
|
|
20230901,094900,875362950,26100,26100,26100,26050,105
|
|
20230901,094800,872622600,26100,26050,26100,26050,111
|
|
20230901,094700,869727000,26100,26200,26200,26100,1382
|
|
20230901,094600,833601200,26200,26250,26250,26150,168
|
|
20230901,094500,829197650,26250,26200,26250,26200,81
|
|
20230901,094400,827075050,26250,26200,26250,26150,719
|
|
20230901,094300,808235700,26200,26150,26200,26150,79
|
|
20230901,094200,806169150,26200,26150,26200,26100,564
|
|
20230901,094100,791437850,26200,26150,26200,26150,220
|
|
20230901,094000,785684750,26150,26150,26150,26100,634
|
|
20230901,093900,769108650,26150,26150,26150,26100,623
|
|
20230901,093800,752844450,26100,26100,26150,26100,106
|
|
20230901,093700,750077800,26150,26200,26200,26100,363
|
|
20230901,093600,740593600,26100,26200,26200,26100,58
|
|
20230901,093500,739077000,26150,26050,26150,26050,557
|
|
20230901,093400,724528550,26050,26100,26100,26000,331
|
|
20230901,093300,715904950,26100,26000,26100,26000,1022
|
|
20230901,093200,689240550,26100,26100,26100,26100,69
|
|
20230901,093100,687439650,26150,26150,26150,26000,565
|
|
20230901,093000,672721000,26150,26150,26150,26100,71
|
|
20230901,092900,670866300,26150,26150,26250,26150,440
|
|
20230901,092800,659322400,26150,26100,26150,26100,109
|
|
20230901,092700,656476150,25950,26000,26000,25950,402
|
|
20230901,092600,646026250,26100,25950,26150,25950,60
|
|
20230901,092500,644464800,26000,26250,26250,25950,1203
|
|
20230901,092400,613188850,26250,26050,26250,26050,320
|
|
20230901,092300,604790650,26250,26200,26250,26200,971
|
|
20230901,092200,579350400,26200,26100,26200,26100,371
|
|
20230901,092100,569637250,26100,26000,26100,25950,152
|
|
20230901,092000,565680850,25950,25950,26000,25950,207
|
|
20230901,091900,560299900,25950,25900,26000,25900,306
|
|
20230901,091800,552351450,25900,25900,25900,25850,499
|
|
20230901,091700,539437450,25900,25900,25950,25850,290
|
|
20230901,091600,531928600,25900,25750,25900,25750,109
|
|
20230901,091500,529113500,25750,25750,25800,25750,95
|
|
20230901,091400,526667000,25850,25850,25850,25750,761
|
|
20230901,091300,507047950,25850,25850,25850,25600,4826
|
|
20230901,091200,382890150,25850,25900,25950,25850,1445
|
|
20230901,091100,345533250,25900,25950,25950,25900,2208
|
|
20230901,091000,288333450,25950,25950,26000,25900,522
|
|
20230901,090900,274780900,25950,25950,26000,25950,582
|
|
20230901,090800,259677000,25950,26000,26100,25950,1967
|
|
20230901,090700,208563350,26000,26000,26000,25950,448
|
|
20230901,090600,196925150,26050,25950,26050,25950,160
|
|
20230901,090500,192759150,25950,25950,26050,25950,115
|
|
20230901,090400,189769450,25900,26000,26050,25900,2510
|
|
20230901,090300,124643800,26000,26000,26000,25950,1142
|
|
20230901,090200,95008450,26000,26000,26050,25900,411
|
|
20230901,090100,84336000,26000,26200,26200,26000,1270
|
|
20230901,090000,51256200,26200,26250,26250,26100,1924
|