605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,190100,30881540900,33250,33250,33250,33250,0
|
|
20230901,190000,30881540900,33250,33250,33250,33250,0
|
|
20230901,185900,30881540900,33250,33250,33250,33250,0
|
|
20230901,185800,30881540900,33250,33250,33250,33250,0
|
|
20230901,185700,30881540900,33250,33250,33250,33250,0
|
|
20230901,185600,30881540900,33250,33250,33250,33250,0
|
|
20230901,185500,30881540900,33250,33250,33250,33250,0
|
|
20230901,185400,30881540900,33250,33250,33250,33250,0
|
|
20230901,185300,30881540900,33250,33250,33250,33250,0
|
|
20230901,185200,30881540900,33250,33250,33250,33250,0
|
|
20230901,185100,30881540900,33250,33250,33250,33250,0
|
|
20230901,185000,30881540900,33250,33250,33250,33250,0
|
|
20230901,184900,30881540900,33250,33250,33250,33250,0
|
|
20230901,184800,30881540900,33250,33250,33250,33250,0
|
|
20230901,184700,30881540900,33250,33250,33250,33250,0
|
|
20230901,184600,30881540900,33250,33250,33250,33250,0
|
|
20230901,184500,30881540900,33250,33250,33250,33250,0
|
|
20230901,184400,30881540900,33250,33250,33250,33250,0
|
|
20230901,184300,30881540900,33250,33250,33250,33250,0
|
|
20230901,184200,30881540900,33250,33250,33250,33250,0
|
|
20230901,184100,30881540900,33250,33250,33250,33250,0
|
|
20230901,184000,30881540900,33250,33250,33250,33250,0
|
|
20230901,183900,30881540900,33250,33250,33250,33250,0
|
|
20230901,183800,30881540900,33250,33250,33250,33250,0
|
|
20230901,183700,30881540900,33250,33250,33250,33250,0
|
|
20230901,183600,30881540900,33250,33250,33250,33250,0
|
|
20230901,183500,30881540900,33250,33250,33250,33250,0
|
|
20230901,183400,30881540900,33250,33250,33250,33250,0
|
|
20230901,183300,30881540900,33250,33250,33250,33250,0
|
|
20230901,183200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,183100,30881540900,33250,33250,33250,33250,0
|
|
20230901,183000,30881540900,33250,33250,33250,33250,0
|
|
20230901,182900,30881540900,33250,33250,33250,33250,0
|
|
20230901,182800,30881540900,33250,33250,33250,33250,0
|
|
20230901,182700,30881540900,33250,33250,33250,33250,0
|
|
20230901,182600,30881540900,33250,33250,33250,33250,0
|
|
20230901,182500,30881540900,33250,33250,33250,33250,0
|
|
20230901,182400,30881540900,33250,33250,33250,33250,0
|
|
20230901,182300,30881540900,33250,33250,33250,33250,0
|
|
20230901,182200,30881540900,33250,33250,33250,33250,0
|
|
20230901,182100,30881540900,33250,33250,33250,33250,0
|
|
20230901,182000,30881540900,33250,33250,33250,33250,0
|
|
20230901,181900,30881540900,33250,33250,33250,33250,0
|
|
20230901,181800,30881540900,33250,33250,33250,33250,0
|
|
20230901,181700,30881540900,33250,33250,33250,33250,0
|
|
20230901,181600,30881540900,33250,33250,33250,33250,0
|
|
20230901,181500,30881540900,33250,33250,33250,33250,0
|
|
20230901,181400,30881540900,33250,33250,33250,33250,0
|
|
20230901,181300,30881540900,33250,33250,33250,33250,0
|
|
20230901,181200,30881540900,33250,33250,33250,33250,0
|
|
20230901,181100,30881540900,33250,33250,33250,33250,0
|
|
20230901,181000,30881540900,33250,33250,33250,33250,0
|
|
20230901,180900,30881540900,33250,33250,33250,33250,0
|
|
20230901,180800,30881540900,33250,33250,33250,33250,0
|
|
20230901,180700,30881540900,33250,33250,33250,33250,0
|
|
20230901,180600,30881540900,33250,33250,33250,33250,0
|
|
20230901,180500,30881540900,33250,33250,33250,33250,0
|
|
20230901,180400,30881540900,33250,33250,33250,33250,0
|
|
20230901,180300,30881540900,33250,33250,33250,33250,0
|
|
20230901,180200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,180100,30881540900,33250,33250,33250,33250,0
|
|
20230901,180000,30881540900,33250,33250,33250,33250,0
|
|
20230901,175900,30881540900,33250,33250,33250,33250,0
|
|
20230901,175800,30881540900,33250,33250,33250,33250,0
|
|
20230901,175700,30881540900,33250,33250,33250,33250,0
|
|
20230901,175600,30881540900,33250,33250,33250,33250,0
|
|
20230901,175500,30881540900,33250,33250,33250,33250,0
|
|
20230901,175400,30881540900,33250,33250,33250,33250,0
|
|
20230901,175300,30881540900,33250,33250,33250,33250,0
|
|
20230901,175200,30881540900,33250,33250,33250,33250,0
|
|
20230901,175100,30881540900,33250,33250,33250,33250,0
|
|
20230901,175000,30881540900,33250,33250,33250,33250,0
|
|
20230901,174900,30881540900,33250,33250,33250,33250,0
|
|
20230901,174800,30881540900,33250,33250,33250,33250,0
|
|
20230901,174700,30881540900,33250,33250,33250,33250,0
|
|
20230901,174600,30881540900,33250,33250,33250,33250,0
|
|
20230901,174500,30881540900,33250,33250,33250,33250,0
|
|
20230901,174400,30881540900,33250,33250,33250,33250,0
|
|
20230901,174300,30881540900,33250,33250,33250,33250,0
|
|
20230901,174200,30881540900,33250,33250,33250,33250,0
|
|
20230901,174100,30881540900,33250,33250,33250,33250,0
|
|
20230901,174000,30881540900,33250,33250,33250,33250,0
|
|
20230901,173900,30881540900,33250,33250,33250,33250,0
|
|
20230901,173800,30881540900,33250,33250,33250,33250,0
|
|
20230901,173700,30881540900,33250,33250,33250,33250,0
|
|
20230901,173600,30881540900,33250,33250,33250,33250,0
|
|
20230901,173500,30881540900,33250,33250,33250,33250,0
|
|
20230901,173400,30881540900,33250,33250,33250,33250,0
|
|
20230901,173300,30881540900,33250,33250,33250,33250,0
|
|
20230901,173200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,173100,30881540900,33250,33250,33250,33250,0
|
|
20230901,173000,30881540900,33250,33250,33250,33250,0
|
|
20230901,172900,30881540900,33250,33250,33250,33250,0
|
|
20230901,172800,30881540900,33250,33250,33250,33250,0
|
|
20230901,172700,30881540900,33250,33250,33250,33250,0
|
|
20230901,172600,30881540900,33250,33250,33250,33250,0
|
|
20230901,172500,30881540900,33250,33250,33250,33250,0
|
|
20230901,172400,30881540900,33250,33250,33250,33250,0
|
|
20230901,172300,30881540900,33250,33250,33250,33250,0
|
|
20230901,172200,30881540900,33250,33250,33250,33250,0
|
|
20230901,172100,30881540900,33250,33250,33250,33250,0
|
|
20230901,172000,30881540900,33250,33250,33250,33250,0
|
|
20230901,171900,30881540900,33250,33250,33250,33250,0
|
|
20230901,171800,30881540900,33250,33250,33250,33250,0
|
|
20230901,171700,30881540900,33250,33250,33250,33250,0
|
|
20230901,171600,30881540900,33250,33250,33250,33250,0
|
|
20230901,171500,30881540900,33250,33250,33250,33250,0
|
|
20230901,171400,30881540900,33250,33250,33250,33250,0
|
|
20230901,171300,30881540900,33250,33250,33250,33250,0
|
|
20230901,171200,30881540900,33250,33250,33250,33250,0
|
|
20230901,171100,30881540900,33250,33250,33250,33250,0
|
|
20230901,171000,30881540900,33250,33250,33250,33250,0
|
|
20230901,170900,30881540900,33250,33250,33250,33250,0
|
|
20230901,170800,30881540900,33250,33250,33250,33250,0
|
|
20230901,170700,30881540900,33250,33250,33250,33250,0
|
|
20230901,170600,30881540900,33250,33250,33250,33250,0
|
|
20230901,170500,30881540900,33250,33250,33250,33250,0
|
|
20230901,170400,30881540900,33250,33250,33250,33250,0
|
|
20230901,170300,30881540900,33250,33250,33250,33250,0
|
|
20230901,170200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,170100,30881540900,33250,33250,33250,33250,0
|
|
20230901,170000,30881540900,33250,33250,33250,33250,0
|
|
20230901,165900,30881540900,33250,33250,33250,33250,0
|
|
20230901,165800,30881540900,33250,33250,33250,33250,0
|
|
20230901,165700,30881540900,33250,33250,33250,33250,0
|
|
20230901,165600,30881540900,33250,33250,33250,33250,0
|
|
20230901,165500,30881540900,33250,33250,33250,33250,0
|
|
20230901,165400,30881540900,33250,33250,33250,33250,0
|
|
20230901,165300,30881540900,33250,33250,33250,33250,0
|
|
20230901,165200,30881540900,33250,33250,33250,33250,0
|
|
20230901,165100,30881540900,33250,33250,33250,33250,0
|
|
20230901,165000,30881540900,33250,33250,33250,33250,0
|
|
20230901,164900,30881540900,33250,33250,33250,33250,0
|
|
20230901,164800,30881540900,33250,33250,33250,33250,0
|
|
20230901,164700,30881540900,33250,33250,33250,33250,0
|
|
20230901,164600,30881540900,33250,33250,33250,33250,0
|
|
20230901,164500,30881540900,33250,33250,33250,33250,0
|
|
20230901,164400,30881540900,33250,33250,33250,33250,0
|
|
20230901,164300,30881540900,33250,33250,33250,33250,0
|
|
20230901,164200,30881540900,33250,33250,33250,33250,0
|
|
20230901,164100,30881540900,33250,33250,33250,33250,0
|
|
20230901,164000,30881540900,33250,33250,33250,33250,0
|
|
20230901,163900,30881540900,33250,33250,33250,33250,0
|
|
20230901,163800,30881540900,33250,33250,33250,33250,0
|
|
20230901,163700,30881540900,33250,33250,33250,33250,0
|
|
20230901,163600,30881540900,33250,33250,33250,33250,0
|
|
20230901,163500,30881540900,33250,33250,33250,33250,0
|
|
20230901,163400,30881540900,33250,33250,33250,33250,0
|
|
20230901,163300,30881540900,33250,33250,33250,33250,0
|
|
20230901,163200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,163100,30881540900,33250,33250,33250,33250,0
|
|
20230901,163000,30881540900,33250,33250,33250,33250,0
|
|
20230901,162900,30881540900,33250,33250,33250,33250,0
|
|
20230901,162800,30881540900,33250,33250,33250,33250,0
|
|
20230901,162700,30881540900,33250,33250,33250,33250,0
|
|
20230901,162600,30881540900,33250,33250,33250,33250,0
|
|
20230901,162500,30881540900,33250,33250,33250,33250,0
|
|
20230901,162400,30881540900,33250,33250,33250,33250,0
|
|
20230901,162300,30881540900,33250,33250,33250,33250,0
|
|
20230901,162200,30881540900,33250,33250,33250,33250,0
|
|
20230901,162100,30881540900,33250,33250,33250,33250,0
|
|
20230901,162000,30881540900,33250,33250,33250,33250,0
|
|
20230901,161900,30881540900,33250,33250,33250,33250,0
|
|
20230901,161800,30881540900,33250,33250,33250,33250,0
|
|
20230901,161700,30881540900,33250,33250,33250,33250,0
|
|
20230901,161600,30881540900,33250,33250,33250,33250,0
|
|
20230901,161500,30881540900,33250,33250,33250,33250,0
|
|
20230901,161400,30881540900,33250,33250,33250,33250,0
|
|
20230901,161300,30881540900,33250,33250,33250,33250,0
|
|
20230901,161200,30881540900,33250,33250,33250,33250,0
|
|
20230901,161100,30881540900,33250,33250,33250,33250,0
|
|
20230901,161000,30881540900,33250,33250,33250,33250,0
|
|
20230901,160900,30881540900,33250,33250,33250,33250,0
|
|
20230901,160800,30881540900,33250,33250,33250,33250,0
|
|
20230901,160700,30881540900,33250,33250,33250,33250,0
|
|
20230901,160600,30881540900,33250,33250,33250,33250,0
|
|
20230901,160500,30881540900,33250,33250,33250,33250,0
|
|
20230901,160400,30881540900,33250,33250,33250,33250,0
|
|
20230901,160300,30881540900,33250,33250,33250,33250,0
|
|
20230901,160200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,160100,30881540900,33250,33250,33250,33250,0
|
|
20230901,160000,30881540900,33250,33250,33250,33250,0
|
|
20230901,155900,30881540900,33250,33250,33250,33250,0
|
|
20230901,155800,30881540900,33250,33250,33250,33250,0
|
|
20230901,155700,30881540900,33250,33250,33250,33250,0
|
|
20230901,155600,30881540900,33250,33250,33250,33250,0
|
|
20230901,155500,30881540900,33250,33250,33250,33250,0
|
|
20230901,155400,30881540900,33250,33250,33250,33250,0
|
|
20230901,155300,30881540900,33250,33250,33250,33250,0
|
|
20230901,155200,30881540900,33250,33250,33250,33250,0
|
|
20230901,155100,30881540900,33250,33250,33250,33250,0
|
|
20230901,155000,30881540900,33250,33250,33250,33250,0
|
|
20230901,154900,30881540900,33250,33250,33250,33250,0
|
|
20230901,154800,30881540900,33250,33250,33250,33250,0
|
|
20230901,154700,30881540900,33250,33250,33250,33250,0
|
|
20230901,154600,30881540900,33250,33250,33250,33250,0
|
|
20230901,154500,30881540900,33250,33250,33250,33250,0
|
|
20230901,154400,30881540900,33250,33250,33250,33250,0
|
|
20230901,154300,30881540900,33250,33250,33250,33250,0
|
|
20230901,154200,30881540900,33250,33250,33250,33250,0
|
|
20230901,154100,30881540900,33250,33250,33250,33250,0
|
|
20230901,154000,30881540900,33250,33250,33250,33250,0
|
|
20230901,153900,30881540900,33250,33250,33250,33250,0
|
|
20230901,153800,30881540900,33250,33250,33250,33250,0
|
|
20230901,153700,30881540900,33250,33250,33250,33250,0
|
|
20230901,153600,30881540900,33250,33250,33250,33250,0
|
|
20230901,153500,30881540900,33250,33250,33250,33250,0
|
|
20230901,153400,30881540900,33250,33250,33250,33250,0
|
|
20230901,153300,30881540900,33250,33250,33250,33250,0
|
|
20230901,153200,30881540900,33250,33250,33250,33250,83716
|
|
20230901,153100,30881540900,33250,33250,33250,33250,0
|
|
20230901,153000,30881540900,33250,33250,33250,33250,83716
|
|
20230901,152900,28097983900,33350,33350,33350,33350,0
|
|
20230901,152800,28097983900,33350,33350,33350,33350,0
|
|
20230901,152700,28097983900,33350,33350,33350,33350,0
|
|
20230901,152600,28097983900,33350,33350,33350,33350,0
|
|
20230901,152500,28097983900,33350,33350,33350,33350,0
|
|
20230901,152400,28097983900,33350,33350,33350,33350,0
|
|
20230901,152300,28097983900,33350,33350,33350,33350,0
|
|
20230901,152200,28097983900,33350,33350,33350,33350,0
|
|
20230901,152100,28097983900,33350,33350,33350,33350,0
|
|
20230901,152000,28097983900,33350,33350,33350,33350,0
|
|
20230901,151900,28097983900,33350,33350,33350,33300,2899
|
|
20230901,151800,28001379350,33300,33350,33350,33300,762
|
|
20230901,151700,27975974600,33300,33300,33350,33300,845
|
|
20230901,151600,27947800900,33300,33300,33350,33300,1100
|
|
20230901,151500,27911130700,33300,33300,33350,33300,7356
|
|
20230901,151400,27665894000,33350,33300,33350,33300,694
|
|
20230901,151300,27642765050,33300,33300,33350,33300,748
|
|
20230901,151200,27617842100,33300,33300,33350,33300,1615
|
|
20230901,151100,27564051750,33350,33300,33350,33300,1401
|
|
20230901,151000,27517362050,33350,33300,33350,33300,747
|
|
20230901,150900,27492475600,33300,33300,33350,33300,631
|
|
20230901,150800,27471462500,33300,33300,33350,33300,748
|
|
20230901,150700,27446538450,33350,33300,33350,33300,543
|
|
20230901,150600,27428453750,33300,33300,33350,33300,1116
|
|
20230901,150500,27391289050,33350,33300,33350,33300,3305
|
|
20230901,150400,27281218800,33350,33300,33350,33300,654
|
|
20230901,150300,27259432700,33300,33350,33350,33300,2948
|
|
20230901,150200,27161135950,33350,33350,33400,33350,900
|
|
20230901,150100,27131118250,33350,33350,33400,33350,1227
|
|
20230901,150000,27090193200,33350,33350,33400,33350,837
|
|
20230901,145900,27062262000,33350,33350,33400,33350,674
|
|
20230901,145800,27039781000,33350,33350,33400,33350,636
|
|
20230901,145700,27018565350,33350,33350,33400,33350,525
|
|
20230901,145600,27001052800,33400,33350,33400,33350,841
|
|
20230901,145500,26972990150,33400,33400,33400,33350,4605
|
|
20230901,145400,26819231250,33350,33350,33400,33350,886
|
|
20230901,145300,26789682200,33350,33350,33400,33350,1893
|
|
20230901,145200,26726550000,33400,33350,33400,33350,555
|
|
20230901,145100,26708039100,33350,33350,33400,33350,523
|
|
20230901,145000,26690596000,33400,33300,33400,33300,1017
|
|
20230901,144900,26656680900,33300,33400,33400,33300,2913
|
|
20230901,144800,26559544150,33350,33350,33400,33350,469
|
|
20230901,144700,26543897100,33350,33350,33400,33350,529
|
|
20230901,144600,26526249650,33350,33500,33500,33350,1060
|
|
20230901,144500,26490849650,33500,33300,33500,33300,18810
|
|
20230901,144400,25862847300,33300,33300,33350,33300,416
|
|
20230901,144300,25848992450,33300,33300,33350,33300,700
|
|
20230901,144200,25825678200,33300,33300,33350,33300,655
|
|
20230901,144100,25803863950,33300,33350,33350,33300,620
|
|
20230901,144000,25783215100,33300,33300,33350,33300,663
|
|
20230901,143900,25761136350,33300,33300,33350,33300,771
|
|
20230901,143800,25735461050,33350,33300,33350,33300,334
|
|
20230901,143700,25724337300,33350,33300,33350,33300,513
|
|
20230901,143600,25707253000,33300,33300,33350,33300,1347
|
|
20230901,143500,25662395650,33300,33350,33350,33300,1163
|
|
20230901,143400,25623666600,33300,33300,33350,33300,553
|
|
20230901,143300,25605250850,33300,33300,33350,33300,376
|
|
20230901,143200,25592729150,33300,33350,33350,33300,2429
|
|
20230901,143100,25511836050,33350,33350,33350,33300,579
|
|
20230901,143000,25492548900,33350,33300,33400,33300,13368
|
|
20230901,142900,25046858800,33300,33300,33350,33300,677
|
|
20230901,142800,25024304600,33300,33250,33300,33250,5079
|
|
20230901,142700,24855184400,33300,33300,33300,33250,3114
|
|
20230901,142600,24751512500,33300,33300,33350,33300,1821
|
|
20230901,142500,24690866600,33300,33300,33350,33300,552
|
|
20230901,142400,24672481700,33300,33350,33350,33300,414
|
|
20230901,142300,24658689150,33300,33300,33350,33250,3902
|
|
20230901,142200,24528750050,33250,33250,33300,33250,433
|
|
20230901,142100,24514351700,33250,33250,33300,33250,1417
|
|
20230901,142000,24467197300,33300,33250,33300,33250,474
|
|
20230901,141900,24451431400,33250,33300,33300,33250,476
|
|
20230901,141800,24435602650,33300,33300,33350,33250,1646
|
|
20230901,141700,24380789900,33300,33300,33350,33300,3704
|
|
20230901,141600,24257444950,33350,33300,33350,33300,685
|
|
20230901,141500,24234633050,33350,33350,33350,33300,775
|
|
20230901,141400,24208813450,33300,33350,33350,33300,189
|
|
20230901,141300,24202518400,33300,33200,33350,33200,9396
|
|
20230901,141200,23890196750,33150,33250,33250,33150,8629
|
|
20230901,141100,23603712750,33250,33350,33350,33250,29452
|
|
20230901,141000,22623654650,33300,33350,33350,33300,709
|
|
20230901,140900,22600022150,33300,33300,33350,33300,715
|
|
20230901,140800,22576198200,33350,33300,33350,33300,1101
|
|
20230901,140700,22539517450,33300,33350,33400,33300,3471
|
|
20230901,140600,22423759300,33350,33350,33400,33350,267
|
|
20230901,140500,22414854200,33350,33300,33400,33300,2298
|
|
20230901,140400,22338219150,33300,33350,33400,33300,4002
|
|
20230901,140300,22204755250,33350,33350,33400,33350,382
|
|
20230901,140200,22192013950,33350,33350,33400,33350,416
|
|
20230901,140100,22178139250,33350,33350,33400,33350,371
|
|
20230901,140000,22165763800,33350,33400,33400,33350,411
|
|
20230901,135900,22152050400,33400,33450,33500,33350,9912
|
|
20230901,135800,21821115600,33450,33550,33550,33450,1724
|
|
20230901,135700,21763373550,33500,33550,33550,33500,226
|
|
20230901,135600,21755801900,33500,33550,33600,33500,2433
|
|
20230901,135500,21674174000,33550,33600,33600,33550,1594
|
|
20230901,135400,21620632250,33600,33600,33600,33550,235
|
|
20230901,135300,21612746850,33600,33600,33600,33550,336
|
|
20230901,135200,21601472850,33550,33550,33600,33550,333
|
|
20230901,135100,21590299700,33550,33600,33600,33550,770
|
|
20230901,135000,21564458900,33600,33650,33650,33600,2248
|
|
20230901,134900,21488925250,33650,33650,33700,33600,1571
|
|
20230901,134800,21436061900,33700,33700,33750,33650,1263
|
|
20230901,134700,21393505150,33700,33700,33750,33700,467
|
|
20230901,134600,21377758650,33700,33750,33750,33700,321
|
|
20230901,134500,21366936550,33750,33750,33800,33750,674
|
|
20230901,134400,21344187650,33800,33750,33850,33750,2642
|
|
20230901,134300,21254915450,33750,33700,33750,33700,1581
|
|
20230901,134200,21201566900,33700,33650,33750,33650,1708
|
|
20230901,134100,21144011500,33700,33700,33700,33650,483
|
|
20230901,134000,21127757400,33650,33650,33700,33650,727
|
|
20230901,133900,21103285250,33650,33600,33650,33600,380
|
|
20230901,133800,21090516950,33550,33500,33600,33500,9676
|
|
20230901,133700,20765883100,33500,33500,33550,33500,419
|
|
20230901,133600,20751837150,33500,33550,33550,33500,218
|
|
20230901,133500,20744529000,33500,33500,33550,33450,3136
|
|
20230901,133400,20639473000,33500,33450,33500,33450,307
|
|
20230901,133300,20629201850,33450,33300,33450,33300,18166
|
|
20230901,133200,20022851250,33300,33350,33350,33300,111
|
|
20230901,133100,20019153400,33350,33300,33350,33300,78
|
|
20230901,133000,20016553700,33350,33300,33350,33300,177
|
|
20230901,132900,20010650850,33300,33350,33350,33300,270
|
|
20230901,132800,20001654800,33350,33300,33350,33300,224
|
|
20230901,132700,19994185450,33350,33350,33350,33300,77
|
|
20230901,132600,19991618150,33350,33300,33350,33300,1076
|
|
20230901,132500,19955784450,33300,33300,33350,33300,412
|
|
20230901,132400,19942046850,33350,33350,33350,33300,78
|
|
20230901,132300,19939446500,33300,33350,33350,33300,20
|
|
20230901,132200,19938780200,33350,33350,33350,33300,1234
|
|
20230901,132100,19897630050,33350,33300,33350,33300,164
|
|
20230901,132000,19892167600,33300,33300,33300,33250,3014
|
|
20230901,131900,19791801450,33300,33350,33350,33300,87
|
|
20230901,131800,19788904250,33350,33300,33350,33300,40
|
|
20230901,131700,19787571250,33300,33300,33300,33300,47
|
|
20230901,131600,19786006150,33300,33300,33350,33300,1706
|
|
20230901,131500,19729196250,33300,33300,33350,33250,4210
|
|
20230901,131400,19588945600,33300,33300,33300,33250,524
|
|
20230901,131300,19571498100,33300,33300,33300,33250,1040
|
|
20230901,131200,19536866600,33300,33300,33300,33250,1027
|
|
20230901,131100,19502671300,33300,33300,33350,33250,883
|
|
20230901,131000,19473268350,33300,33300,33350,33250,4212
|
|
20230901,130900,19333008750,33300,33350,33350,33300,9177
|
|
20230901,130800,19027384900,33350,33300,33350,33300,330
|
|
20230901,130700,19016382650,33300,33350,33350,33300,691
|
|
20230901,130600,18993338550,33350,33400,33400,33300,442
|
|
20230901,130500,18978597550,33300,33350,33350,33300,1442
|
|
20230901,130400,18930513250,33300,33350,33350,33300,317
|
|
20230901,130300,18919942750,33350,33350,33350,33300,3671
|
|
20230901,130200,18797515400,33350,33400,33400,33350,972
|
|
20230901,130100,18765098250,33400,33350,33400,33350,1470
|
|
20230901,130000,18716048650,33400,33350,33400,33350,42
|
|
20230901,125900,18714647400,33350,33350,33400,33350,199
|
|
20230901,125800,18708010700,33350,33350,33350,33350,2103
|
|
20230901,125700,18637875650,33350,33400,33400,33350,146
|
|
20230901,125600,18633005900,33400,33350,33400,33350,154
|
|
20230901,125500,18627868900,33350,33350,33400,33350,1012
|
|
20230901,125400,18594108050,33400,33350,33450,33300,11240
|
|
20230901,125300,18218825600,33350,33350,33350,33350,2061
|
|
20230901,125200,18150091250,33350,33350,33400,33350,206
|
|
20230901,125100,18143220750,33400,33350,33400,33350,278
|
|
20230901,125000,18133938200,33400,33350,33400,33350,32
|
|
20230901,124900,18132870950,33350,33350,33350,33350,946
|
|
20230901,124800,18101321850,33350,33350,33400,33350,56
|
|
20230901,124700,18099453800,33350,33350,33350,33350,33
|
|
20230901,124600,18098353250,33350,33350,33400,33350,501
|
|
20230901,124500,18081639750,33400,33350,33400,33350,718
|
|
20230901,124400,18057693500,33350,33400,33400,33350,157
|
|
20230901,124300,18052451800,33400,33400,33400,33350,329
|
|
20230901,124200,18041467950,33350,33400,33450,33350,3232
|
|
20230901,124100,17933646800,33400,33350,33400,33300,7079
|
|
20230901,124000,17697265950,33350,33400,33400,33300,3487
|
|
20230901,123900,17580973550,33400,33350,33400,33350,2514
|
|
20230901,123800,17497116150,33350,33350,33350,33350,2667
|
|
20230901,123700,17408171700,33350,33350,33350,33350,1036
|
|
20230901,123600,17373621100,33350,33350,33400,33350,414
|
|
20230901,123500,17359806250,33350,33400,33400,33350,139
|
|
20230901,123400,17355165300,33400,33400,33450,33350,2630
|
|
20230901,123300,17267248650,33350,33350,33400,33350,6924
|
|
20230901,123200,17036145750,33350,33350,33400,33300,1557
|
|
20230901,123100,16984223450,33350,33400,33400,33350,292
|
|
20230901,123000,16974485100,33400,33350,33400,33300,3583
|
|
20230901,122900,16854966450,33350,33400,33400,33350,1993
|
|
20230901,122800,16788499650,33400,33400,33400,33350,1076
|
|
20230901,122700,16752561700,33400,33400,33450,33400,127
|
|
20230901,122600,16748319350,33400,33400,33400,33400,2219
|
|
20230901,122500,16674204750,33400,33400,33450,33400,1344
|
|
20230901,122400,16629314650,33400,33400,33450,33400,562
|
|
20230901,122300,16610543250,33400,33450,33450,33400,1862
|
|
20230901,122200,16548260350,33500,33450,33500,33450,141
|
|
20230901,122100,16543543750,33450,33500,33500,33450,46
|
|
20230901,122000,16542004450,33450,33450,33450,33450,1569
|
|
20230901,121900,16489521400,33400,33450,33500,33400,4264
|
|
20230901,121800,16346889500,33450,33500,33500,33450,77
|
|
20230901,121700,16344313300,33450,33450,33500,33450,89
|
|
20230901,121600,16341336150,33500,33450,33500,33450,25
|
|
20230901,121500,16340499700,33450,33450,33450,33450,160
|
|
20230901,121400,16335147700,33450,33500,33550,33450,218
|
|
20230901,121300,16327844150,33500,33500,33550,33500,127
|
|
20230901,121200,16323589600,33500,33500,33500,33450,335
|
|
20230901,121100,16312367650,33500,33450,33500,33450,364
|
|
20230901,121000,16300175150,33500,33550,33550,33500,114
|
|
20230901,120900,16296356100,33500,33500,33500,33450,577
|
|
20230901,120800,16277030400,33450,33450,33500,33450,124
|
|
20230901,120700,16272879500,33450,33500,33550,33450,3078
|
|
20230901,120600,16169868800,33550,33500,33550,33500,67
|
|
20230901,120500,16167624000,33550,33550,33550,33500,179
|
|
20230901,120400,16161625650,33550,33450,33550,33450,40
|
|
20230901,120300,16160285900,33550,33400,33550,33400,10645
|
|
20230901,120200,15804104950,33450,33450,33450,33400,175
|
|
20230901,120100,15798256550,33450,33450,33450,33400,112
|
|
20230901,120000,15794511900,33450,33400,33450,33400,49
|
|
20230901,115900,15792875050,33450,33450,33450,33400,431
|
|
20230901,115800,15778462900,33400,33400,33450,33400,146
|
|
20230901,115700,15773581200,33450,33450,33500,33450,1090
|
|
20230901,115600,15737120650,33450,33450,33450,33450,34
|
|
20230901,115500,15735983350,33450,33450,33500,33450,4626
|
|
20230901,115400,15581157650,33450,33500,33500,33450,998
|
|
20230901,115300,15547729600,33500,33500,33500,33500,423
|
|
20230901,115200,15533559100,33500,33500,33500,33500,261
|
|
20230901,115100,15524815600,33500,33500,33550,33500,41
|
|
20230901,115000,15523441950,33550,33500,33550,33500,44
|
|
20230901,114900,15521967850,33500,33500,33550,33500,411
|
|
20230901,114800,15508184250,33550,33550,33550,33500,160
|
|
20230901,114700,15502818000,33550,33550,33550,33500,2311
|
|
20230901,114600,15425294400,33550,33600,33650,33550,1500
|
|
20230901,114500,15374880300,33600,33600,33650,33600,190
|
|
20230901,114400,15368493450,33600,33600,33600,33600,43
|
|
20230901,114300,15367048650,33600,33650,33650,33600,144
|
|
20230901,114200,15362204700,33600,33600,33650,33600,648
|
|
20230901,114100,15340406900,33650,33650,33650,33600,2381
|
|
20230901,114000,15260403650,33650,33650,33650,33600,76
|
|
20230901,113900,15257847750,33650,33600,33650,33600,377
|
|
20230901,113800,15245177550,33600,33650,33650,33600,376
|
|
20230901,113700,15232529550,33650,33700,33700,33650,134
|
|
20230901,113600,15228015200,33700,33700,33700,33650,912
|
|
20230901,113500,15197316250,33700,33650,33700,33650,135
|
|
20230901,113400,15192773000,33700,33650,33700,33650,248
|
|
20230901,113300,15184427000,33650,33650,33700,33650,873
|
|
20230901,113200,15155041950,33650,33650,33700,33650,914
|
|
20230901,113100,15124282250,33650,33650,33650,33600,668
|
|
20230901,113000,15101805750,33650,33650,33650,33600,134
|
|
20230901,112900,15097299450,33600,33600,33650,33600,309
|
|
20230901,112800,15086915000,33600,33600,33650,33550,456
|
|
20230901,112700,15071576600,33600,33600,33600,33550,564
|
|
20230901,112600,15052632700,33600,33550,33600,33500,1819
|
|
20230901,112500,14991604400,33500,33550,33550,33500,279
|
|
20230901,112400,14982257500,33550,33500,33550,33500,178
|
|
20230901,112300,14976293850,33500,33550,33550,33500,188
|
|
20230901,112200,14969992550,33550,33500,33550,33500,1354
|
|
20230901,112100,14924627800,33500,33450,33550,33450,201
|
|
20230901,112000,14917893150,33500,33500,33550,33450,1662
|
|
20230901,111900,14862217800,33500,33550,33550,33500,1352
|
|
20230901,111800,14816916600,33500,33500,33550,33500,134
|
|
20230901,111700,14812427300,33550,33500,33550,33450,1415
|
|
20230901,111600,14765020650,33500,33450,33500,33450,2402
|
|
20230901,111500,14684555750,33450,33450,33500,33450,1995
|
|
20230901,111400,14617814050,33500,33500,33500,33450,252
|
|
20230901,111300,14609373550,33500,33450,33500,33400,8234
|
|
20230901,111200,14333931100,33400,33400,33450,33350,876
|
|
20230901,111100,14304675850,33400,33400,33450,33400,358
|
|
20230901,111000,14292717200,33400,33450,33450,33400,1247
|
|
20230901,110900,14251011650,33450,33400,33450,33350,1639
|
|
20230901,110800,14196267500,33400,33350,33400,33350,1193
|
|
20230901,110700,14156451850,33400,33300,33400,33250,12924
|
|
20230901,110600,13725798700,33300,33300,33300,33250,181
|
|
20230901,110500,13719775450,33300,33300,33300,33250,1702
|
|
20230901,110400,13663115150,33300,33300,33300,33250,212
|
|
20230901,110300,13656063550,33300,33300,33300,33250,259
|
|
20230901,110200,13647442450,33300,33250,33300,33250,293
|
|
20230901,110100,13637693600,33250,33300,33300,33250,246
|
|
20230901,110000,13629510950,33300,33300,33300,33250,825
|
|
20230901,105900,13602070800,33300,33300,33300,33250,379
|
|
20230901,105800,13589452950,33300,33300,33300,33250,337
|
|
20230901,105700,13578236250,33250,33300,33350,33250,5241
|
|
20230901,105600,13403712150,33300,33300,33300,33250,377
|
|
20230901,105500,13391159650,33300,33250,33300,33250,294
|
|
20230901,105400,13381378600,33300,33300,33300,33250,398
|
|
20230901,105300,13368126850,33300,33350,33350,33250,4943
|
|
20230901,105200,13203527150,33300,33350,33350,33300,241
|
|
20230901,105100,13195496350,33300,33300,33350,33300,144
|
|
20230901,105000,13190698350,33350,33350,33350,33300,7478
|
|
20230901,104900,12941680250,33350,33400,33400,33300,3775
|
|
20230901,104800,12815793300,33350,33350,33400,33350,237
|
|
20230901,104700,12807884050,33400,33400,33400,33350,2069
|
|
20230901,104600,12738877700,33400,33300,33400,33300,3158
|
|
20230901,104500,12633571450,33300,33350,33350,33300,10218
|
|
20230901,104400,12293244850,33350,33400,33400,33350,1288
|
|
20230901,104300,12250236500,33450,33400,33450,33400,2009
|
|
20230901,104200,12183119900,33450,33400,33450,33400,830
|
|
20230901,104100,12155396600,33400,33400,33400,33400,81
|
|
20230901,104000,12152691200,33450,33350,33450,33350,2637
|
|
20230901,103900,12064629350,33400,33350,33400,33350,2005
|
|
20230901,103800,11997679450,33350,33400,33400,33350,4164
|
|
20230901,103700,11858732500,33350,33400,33450,33350,1780
|
|
20230901,103600,11799286350,33400,33400,33450,33400,496
|
|
20230901,103500,11782719500,33400,33400,33400,33350,3033
|
|
20230901,103400,11681437550,33350,33450,33450,33350,3852
|
|
20230901,103300,11552844050,33400,33400,33400,33400,630
|
|
20230901,103200,11531802050,33400,33350,33400,33350,4517
|
|
20230901,103100,11380944750,33400,33400,33400,33350,1241
|
|
20230901,103000,11339515950,33400,33400,33450,33400,1058
|
|
20230901,102900,11304178150,33400,33450,33450,33400,295
|
|
20230901,102800,11294320150,33450,33350,33450,33350,1890
|
|
20230901,102700,11231195300,33350,33450,33450,33350,1743
|
|
20230901,102600,11173010600,33450,33450,33450,33400,167
|
|
20230901,102500,11167426600,33400,33400,33400,33400,461
|
|
20230901,102400,11152029200,33400,33400,33450,33400,234
|
|
20230901,102300,11144211100,33400,33450,33450,33350,935
|
|
20230901,102200,11112974750,33450,33400,33450,33350,1032
|
|
20230901,102100,11078510950,33400,33350,33400,33300,1998
|
|
20230901,102000,11011875500,33350,33300,33400,33250,4897
|
|
20230901,101900,10848585450,33300,33350,33350,33300,1145
|
|
20230901,101800,10810455750,33300,33300,33300,33300,4517
|
|
20230901,101700,10660039650,33300,33350,33350,33250,2609
|
|
20230901,101600,10573121050,33300,33350,33400,33250,22234
|
|
20230901,101500,9832318000,33350,33400,33400,33300,21773
|
|
20230901,101400,9106849950,33400,33300,33400,33300,5848
|
|
20230901,101300,8911700400,33350,33350,33350,33300,2294
|
|
20230901,101200,8835231850,33350,33300,33350,33300,346
|
|
20230901,101100,8823701650,33350,33350,33400,33300,882
|
|
20230901,101000,8794289050,33350,33400,33400,33300,3839
|
|
20230901,100900,8666251700,33400,33400,33400,33350,1709
|
|
20230901,100800,8609183100,33400,33400,33400,33350,1666
|
|
20230901,100700,8553544600,33400,33450,33450,33350,746
|
|
20230901,100600,8528623550,33450,33400,33500,33350,3667
|
|
20230901,100500,8406086700,33350,33300,33400,33300,3383
|
|
20230901,100400,8293254850,33300,33300,33350,33300,446
|
|
20230901,100300,8278401000,33350,33400,33400,33350,5078
|
|
20230901,100200,8108990900,33400,33400,33450,33400,1148
|
|
20230901,100100,8070647150,33450,33450,33500,33400,1246
|
|
20230901,100000,8028965500,33450,33450,33500,33450,1001
|
|
20230901,095900,7995480150,33450,33400,33500,33400,1970
|
|
20230901,095800,7929573700,33450,33400,33450,33350,4365
|
|
20230901,095700,7783745200,33400,33400,33450,33350,3120
|
|
20230901,095600,7679558200,33400,33450,33500,33350,12004
|
|
20230901,095500,7279052850,33450,33500,33500,33400,12768
|
|
20230901,095400,6851891650,33500,33550,33550,33500,3805
|
|
20230901,095300,6724272300,33550,33600,33600,33550,1158
|
|
20230901,095200,6685417800,33600,33600,33650,33550,3079
|
|
20230901,095100,6582040050,33600,33700,33750,33600,4646
|
|
20230901,095000,6425442850,33700,33750,33750,33700,788
|
|
20230901,094900,6398879000,33750,33750,33800,33750,1126
|
|
20230901,094800,6360876200,33750,33600,33750,33600,6861
|
|
20230901,094700,6129986500,33650,33700,33700,33600,3760
|
|
20230901,094600,6003431850,33700,33700,33750,33650,4865
|
|
20230901,094500,5839370950,33700,33750,33750,33650,10738
|
|
20230901,094400,5477357400,33800,33800,33800,33750,2381
|
|
20230901,094300,5396978200,33800,33800,33800,33750,829
|
|
20230901,094200,5368974300,33800,33800,33800,33750,4770
|
|
20230901,094100,5207811450,33800,33850,33900,33750,7685
|
|
20230901,094000,4947998250,33900,34000,34000,33900,4194
|
|
20230901,093900,4805767450,34000,34000,34050,33950,3751
|
|
20230901,093800,4678238250,34050,34100,34100,34000,5577
|
|
20230901,093700,4488375950,34050,34100,34100,34050,281
|
|
20230901,093600,4478805450,34100,34100,34100,34050,190
|
|
20230901,093500,4472328650,34050,34050,34100,34050,293
|
|
20230901,093400,4462350500,34100,34100,34100,34050,72
|
|
20230901,093300,4459895700,34100,34050,34100,34050,111
|
|
20230901,093200,4456116000,34050,34050,34100,34000,2934
|
|
20230901,093100,4356211350,34100,34100,34100,34050,181
|
|
20230901,093000,4350043100,34050,34100,34100,34050,149
|
|
20230901,092900,4344963950,34050,34050,34100,34050,2374
|
|
20230901,092800,4264125050,34050,34050,34100,34050,433
|
|
20230901,092700,4249380050,34050,34100,34100,34000,3807
|
|
20230901,092600,4119751700,34050,34050,34100,34000,2246
|
|
20230901,092500,4043275450,34050,34100,34100,34000,3313
|
|
20230901,092400,3930568850,34100,34150,34150,34100,2697
|
|
20230901,092300,3838594350,34150,34050,34250,34050,10608
|
|
20230901,092200,3476393550,34050,34100,34100,34050,2606
|
|
20230901,092100,3387629950,34100,34100,34100,34050,737
|
|
20230901,092000,3362523900,34100,34200,34200,34100,5151
|
|
20230901,091900,3186733850,34200,34200,34200,34150,358
|
|
20230901,091800,3174491250,34200,34300,34300,34150,3900
|
|
20230901,091700,3040868850,34350,34350,34350,34300,348
|
|
20230901,091600,3028927150,34300,34300,34350,34300,3815
|
|
20230901,091500,2897911450,34300,34350,34350,34300,4853
|
|
20230901,091400,2731348950,34400,34450,34450,34400,686
|
|
20230901,091300,2707738200,34450,34450,34500,34400,8295
|
|
20230901,091200,2422119550,34500,34450,34500,34450,384
|
|
20230901,091100,2408884200,34500,34550,34550,34500,2285
|
|
20230901,091000,2330020000,34550,34550,34550,34450,2666
|
|
20230901,090900,2238005250,34550,34450,34550,34400,4532
|
|
20230901,090800,2081695100,34450,34500,34500,34450,863
|
|
20230901,090700,2051961700,34500,34500,34500,34450,1404
|
|
20230901,090600,2003574700,34500,34550,34550,34450,477
|
|
20230901,090500,1987116250,34550,34450,34650,34350,16067
|
|
20230901,090400,1431857150,34500,34550,34550,34400,5645
|
|
20230901,090300,1237162950,34500,34400,34600,34350,10543
|
|
20230901,090200,873574850,34350,34350,34350,34250,6771
|
|
20230901,090100,641370450,34300,34250,34300,34200,5749
|
|
20230901,090000,444394400,34300,34000,34400,33950,12778
|