616 lines
34 KiB
CSV
616 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,191200,67357762450,35000,35000,35000,35000,0
|
|
20230901,191100,67357762450,35000,35000,35000,35000,0
|
|
20230901,191000,67357762450,35000,35000,35000,35000,0
|
|
20230901,190900,67357762450,35000,35000,35000,35000,0
|
|
20230901,190800,67357762450,35000,35000,35000,35000,0
|
|
20230901,190700,67357762450,35000,35000,35000,35000,0
|
|
20230901,190600,67357762450,35000,35000,35000,35000,0
|
|
20230901,190500,67357762450,35000,35000,35000,35000,0
|
|
20230901,190400,67357762450,35000,35000,35000,35000,0
|
|
20230901,190300,67357762450,35000,35000,35000,35000,0
|
|
20230901,190200,67357762450,35000,35000,35000,35000,0
|
|
20230901,190100,67357762450,35000,35000,35000,35000,0
|
|
20230901,190000,67357762450,35000,35000,35000,35000,0
|
|
20230901,185900,67357762450,35000,35000,35000,35000,0
|
|
20230901,185800,67357762450,35000,35000,35000,35000,0
|
|
20230901,185700,67357762450,35000,35000,35000,35000,0
|
|
20230901,185600,67357762450,35000,35000,35000,35000,0
|
|
20230901,185500,67357762450,35000,35000,35000,35000,0
|
|
20230901,185400,67357762450,35000,35000,35000,35000,0
|
|
20230901,185300,67357762450,35000,35000,35000,35000,0
|
|
20230901,185200,67357762450,35000,35000,35000,35000,0
|
|
20230901,185100,67357762450,35000,35000,35000,35000,0
|
|
20230901,185000,67357762450,35000,35000,35000,35000,0
|
|
20230901,184900,67357762450,35000,35000,35000,35000,0
|
|
20230901,184800,67357762450,35000,35000,35000,35000,0
|
|
20230901,184700,67357762450,35000,35000,35000,35000,0
|
|
20230901,184600,67357762450,35000,35000,35000,35000,0
|
|
20230901,184500,67357762450,35000,35000,35000,35000,0
|
|
20230901,184400,67357762450,35000,35000,35000,35000,0
|
|
20230901,184300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,184200,67357762450,35000,35000,35000,35000,0
|
|
20230901,184100,67357762450,35000,35000,35000,35000,0
|
|
20230901,184000,67357762450,35000,35000,35000,35000,0
|
|
20230901,183900,67357762450,35000,35000,35000,35000,0
|
|
20230901,183800,67357762450,35000,35000,35000,35000,0
|
|
20230901,183700,67357762450,35000,35000,35000,35000,0
|
|
20230901,183600,67357762450,35000,35000,35000,35000,0
|
|
20230901,183500,67357762450,35000,35000,35000,35000,0
|
|
20230901,183400,67357762450,35000,35000,35000,35000,0
|
|
20230901,183300,67357762450,35000,35000,35000,35000,0
|
|
20230901,183200,67357762450,35000,35000,35000,35000,0
|
|
20230901,183100,67357762450,35000,35000,35000,35000,0
|
|
20230901,183000,67357762450,35000,35000,35000,35000,0
|
|
20230901,182900,67357762450,35000,35000,35000,35000,0
|
|
20230901,182800,67357762450,35000,35000,35000,35000,0
|
|
20230901,182700,67357762450,35000,35000,35000,35000,0
|
|
20230901,182600,67357762450,35000,35000,35000,35000,0
|
|
20230901,182500,67357762450,35000,35000,35000,35000,0
|
|
20230901,182400,67357762450,35000,35000,35000,35000,0
|
|
20230901,182300,67357762450,35000,35000,35000,35000,0
|
|
20230901,182200,67357762450,35000,35000,35000,35000,0
|
|
20230901,182100,67357762450,35000,35000,35000,35000,0
|
|
20230901,182000,67357762450,35000,35000,35000,35000,0
|
|
20230901,181900,67357762450,35000,35000,35000,35000,0
|
|
20230901,181800,67357762450,35000,35000,35000,35000,0
|
|
20230901,181700,67357762450,35000,35000,35000,35000,0
|
|
20230901,181600,67357762450,35000,35000,35000,35000,0
|
|
20230901,181500,67357762450,35000,35000,35000,35000,0
|
|
20230901,181400,67357762450,35000,35000,35000,35000,0
|
|
20230901,181300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,181200,67357762450,35000,35000,35000,35000,0
|
|
20230901,181100,67357762450,35000,35000,35000,35000,0
|
|
20230901,181000,67357762450,35000,35000,35000,35000,0
|
|
20230901,180900,67357762450,35000,35000,35000,35000,0
|
|
20230901,180800,67357762450,35000,35000,35000,35000,0
|
|
20230901,180700,67357762450,35000,35000,35000,35000,0
|
|
20230901,180600,67357762450,35000,35000,35000,35000,0
|
|
20230901,180500,67357762450,35000,35000,35000,35000,0
|
|
20230901,180400,67357762450,35000,35000,35000,35000,0
|
|
20230901,180300,67357762450,35000,35000,35000,35000,0
|
|
20230901,180200,67357762450,35000,35000,35000,35000,0
|
|
20230901,180100,67357762450,35000,35000,35000,35000,0
|
|
20230901,180000,67357762450,35000,35000,35000,35000,0
|
|
20230901,175900,67357762450,35000,35000,35000,35000,0
|
|
20230901,175800,67357762450,35000,35000,35000,35000,0
|
|
20230901,175700,67357762450,35000,35000,35000,35000,0
|
|
20230901,175600,67357762450,35000,35000,35000,35000,0
|
|
20230901,175500,67357762450,35000,35000,35000,35000,0
|
|
20230901,175400,67357762450,35000,35000,35000,35000,0
|
|
20230901,175300,67357762450,35000,35000,35000,35000,0
|
|
20230901,175200,67357762450,35000,35000,35000,35000,0
|
|
20230901,175100,67357762450,35000,35000,35000,35000,0
|
|
20230901,175000,67357762450,35000,35000,35000,35000,0
|
|
20230901,174900,67357762450,35000,35000,35000,35000,0
|
|
20230901,174800,67357762450,35000,35000,35000,35000,0
|
|
20230901,174700,67357762450,35000,35000,35000,35000,0
|
|
20230901,174600,67357762450,35000,35000,35000,35000,0
|
|
20230901,174500,67357762450,35000,35000,35000,35000,0
|
|
20230901,174400,67357762450,35000,35000,35000,35000,0
|
|
20230901,174300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,174200,67357762450,35000,35000,35000,35000,0
|
|
20230901,174100,67357762450,35000,35000,35000,35000,0
|
|
20230901,174000,67357762450,35000,35000,35000,35000,0
|
|
20230901,173900,67357762450,35000,35000,35000,35000,0
|
|
20230901,173800,67357762450,35000,35000,35000,35000,0
|
|
20230901,173700,67357762450,35000,35000,35000,35000,0
|
|
20230901,173600,67357762450,35000,35000,35000,35000,0
|
|
20230901,173500,67357762450,35000,35000,35000,35000,0
|
|
20230901,173400,67357762450,35000,35000,35000,35000,0
|
|
20230901,173300,67357762450,35000,35000,35000,35000,0
|
|
20230901,173200,67357762450,35000,35000,35000,35000,0
|
|
20230901,173100,67357762450,35000,35000,35000,35000,0
|
|
20230901,173000,67357762450,35000,35000,35000,35000,0
|
|
20230901,172900,67357762450,35000,35000,35000,35000,0
|
|
20230901,172800,67357762450,35000,35000,35000,35000,0
|
|
20230901,172700,67357762450,35000,35000,35000,35000,0
|
|
20230901,172600,67357762450,35000,35000,35000,35000,0
|
|
20230901,172500,67357762450,35000,35000,35000,35000,0
|
|
20230901,172400,67357762450,35000,35000,35000,35000,0
|
|
20230901,172300,67357762450,35000,35000,35000,35000,0
|
|
20230901,172200,67357762450,35000,35000,35000,35000,0
|
|
20230901,172100,67357762450,35000,35000,35000,35000,0
|
|
20230901,172000,67357762450,35000,35000,35000,35000,0
|
|
20230901,171900,67357762450,35000,35000,35000,35000,0
|
|
20230901,171800,67357762450,35000,35000,35000,35000,0
|
|
20230901,171700,67357762450,35000,35000,35000,35000,0
|
|
20230901,171600,67357762450,35000,35000,35000,35000,0
|
|
20230901,171500,67357762450,35000,35000,35000,35000,0
|
|
20230901,171400,67357762450,35000,35000,35000,35000,0
|
|
20230901,171300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,171200,67357762450,35000,35000,35000,35000,0
|
|
20230901,171100,67357762450,35000,35000,35000,35000,0
|
|
20230901,171000,67357762450,35000,35000,35000,35000,0
|
|
20230901,170900,67357762450,35000,35000,35000,35000,0
|
|
20230901,170800,67357762450,35000,35000,35000,35000,0
|
|
20230901,170700,67357762450,35000,35000,35000,35000,0
|
|
20230901,170600,67357762450,35000,35000,35000,35000,0
|
|
20230901,170500,67357762450,35000,35000,35000,35000,0
|
|
20230901,170400,67357762450,35000,35000,35000,35000,0
|
|
20230901,170300,67357762450,35000,35000,35000,35000,0
|
|
20230901,170200,67357762450,35000,35000,35000,35000,0
|
|
20230901,170100,67357762450,35000,35000,35000,35000,0
|
|
20230901,170000,67357762450,35000,35000,35000,35000,0
|
|
20230901,165900,67357762450,35000,35000,35000,35000,0
|
|
20230901,165800,67357762450,35000,35000,35000,35000,0
|
|
20230901,165700,67357762450,35000,35000,35000,35000,0
|
|
20230901,165600,67357762450,35000,35000,35000,35000,0
|
|
20230901,165500,67357762450,35000,35000,35000,35000,0
|
|
20230901,165400,67357762450,35000,35000,35000,35000,0
|
|
20230901,165300,67357762450,35000,35000,35000,35000,0
|
|
20230901,165200,67357762450,35000,35000,35000,35000,0
|
|
20230901,165100,67357762450,35000,35000,35000,35000,0
|
|
20230901,165000,67357762450,35000,35000,35000,35000,0
|
|
20230901,164900,67357762450,35000,35000,35000,35000,0
|
|
20230901,164800,67357762450,35000,35000,35000,35000,0
|
|
20230901,164700,67357762450,35000,35000,35000,35000,0
|
|
20230901,164600,67357762450,35000,35000,35000,35000,0
|
|
20230901,164500,67357762450,35000,35000,35000,35000,0
|
|
20230901,164400,67357762450,35000,35000,35000,35000,0
|
|
20230901,164300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,164200,67357762450,35000,35000,35000,35000,0
|
|
20230901,164100,67357762450,35000,35000,35000,35000,0
|
|
20230901,164000,67357762450,35000,35000,35000,35000,0
|
|
20230901,163900,67357762450,35000,35000,35000,35000,0
|
|
20230901,163800,67357762450,35000,35000,35000,35000,0
|
|
20230901,163700,67357762450,35000,35000,35000,35000,0
|
|
20230901,163600,67357762450,35000,35000,35000,35000,0
|
|
20230901,163500,67357762450,35000,35000,35000,35000,0
|
|
20230901,163400,67357762450,35000,35000,35000,35000,0
|
|
20230901,163300,67357762450,35000,35000,35000,35000,0
|
|
20230901,163200,67357762450,35000,35000,35000,35000,0
|
|
20230901,163100,67357762450,35000,35000,35000,35000,0
|
|
20230901,163000,67357762450,35000,35000,35000,35000,0
|
|
20230901,162900,67357762450,35000,35000,35000,35000,0
|
|
20230901,162800,67357762450,35000,35000,35000,35000,0
|
|
20230901,162700,67357762450,35000,35000,35000,35000,0
|
|
20230901,162600,67357762450,35000,35000,35000,35000,0
|
|
20230901,162500,67357762450,35000,35000,35000,35000,0
|
|
20230901,162400,67357762450,35000,35000,35000,35000,0
|
|
20230901,162300,67357762450,35000,35000,35000,35000,0
|
|
20230901,162200,67357762450,35000,35000,35000,35000,0
|
|
20230901,162100,67357762450,35000,35000,35000,35000,0
|
|
20230901,162000,67357762450,35000,35000,35000,35000,0
|
|
20230901,161900,67357762450,35000,35000,35000,35000,0
|
|
20230901,161800,67357762450,35000,35000,35000,35000,0
|
|
20230901,161700,67357762450,35000,35000,35000,35000,0
|
|
20230901,161600,67357762450,35000,35000,35000,35000,0
|
|
20230901,161500,67357762450,35000,35000,35000,35000,0
|
|
20230901,161400,67357762450,35000,35000,35000,35000,0
|
|
20230901,161300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,161200,67357762450,35000,35000,35000,35000,0
|
|
20230901,161100,67357762450,35000,35000,35000,35000,0
|
|
20230901,161000,67357762450,35000,35000,35000,35000,0
|
|
20230901,160900,67357762450,35000,35000,35000,35000,0
|
|
20230901,160800,67357762450,35000,35000,35000,35000,0
|
|
20230901,160700,67357762450,35000,35000,35000,35000,0
|
|
20230901,160600,67357762450,35000,35000,35000,35000,0
|
|
20230901,160500,67357762450,35000,35000,35000,35000,0
|
|
20230901,160400,67357762450,35000,35000,35000,35000,0
|
|
20230901,160300,67357762450,35000,35000,35000,35000,0
|
|
20230901,160200,67357762450,35000,35000,35000,35000,0
|
|
20230901,160100,67357762450,35000,35000,35000,35000,0
|
|
20230901,160000,67357762450,35000,35000,35000,35000,0
|
|
20230901,155900,67357762450,35000,35000,35000,35000,0
|
|
20230901,155800,67357762450,35000,35000,35000,35000,0
|
|
20230901,155700,67357762450,35000,35000,35000,35000,0
|
|
20230901,155600,67357762450,35000,35000,35000,35000,0
|
|
20230901,155500,67357762450,35000,35000,35000,35000,0
|
|
20230901,155400,67357762450,35000,35000,35000,35000,0
|
|
20230901,155300,67357762450,35000,35000,35000,35000,0
|
|
20230901,155200,67357762450,35000,35000,35000,35000,0
|
|
20230901,155100,67357762450,35000,35000,35000,35000,0
|
|
20230901,155000,67357762450,35000,35000,35000,35000,0
|
|
20230901,154900,67357762450,35000,35000,35000,35000,0
|
|
20230901,154800,67357762450,35000,35000,35000,35000,0
|
|
20230901,154700,67357762450,35000,35000,35000,35000,0
|
|
20230901,154600,67357762450,35000,35000,35000,35000,0
|
|
20230901,154500,67357762450,35000,35000,35000,35000,0
|
|
20230901,154400,67357762450,35000,35000,35000,35000,0
|
|
20230901,154300,67357762450,35000,35000,35000,35000,53241
|
|
20230901,154200,67357762450,35000,35000,35000,35000,0
|
|
20230901,154100,67357762450,35000,35000,35000,35000,0
|
|
20230901,154000,67357762450,35000,35000,35000,35000,0
|
|
20230901,153900,67357762450,35000,35000,35000,35000,0
|
|
20230901,153800,67357762450,35000,35000,35000,35000,0
|
|
20230901,153700,67357762450,35000,35000,35000,35000,0
|
|
20230901,153600,67357762450,35000,35000,35000,35000,0
|
|
20230901,153500,67357762450,35000,35000,35000,35000,0
|
|
20230901,153400,67357762450,35000,35000,35000,35000,0
|
|
20230901,153300,67357762450,35000,35000,35000,35000,0
|
|
20230901,153200,67357762450,35000,35000,35000,35000,0
|
|
20230901,153100,67357762450,35000,35000,35000,35000,0
|
|
20230901,153000,67357762450,35000,35000,35000,35000,53241
|
|
20230901,152900,65494327450,35050,35050,35050,35050,0
|
|
20230901,152800,65494327450,35050,35050,35050,35050,0
|
|
20230901,152700,65494327450,35050,35050,35050,35050,0
|
|
20230901,152600,65494327450,35050,35050,35050,35050,0
|
|
20230901,152500,65494327450,35050,35050,35050,35050,0
|
|
20230901,152400,65494327450,35050,35050,35050,35050,0
|
|
20230901,152300,65494327450,35050,35050,35050,35050,0
|
|
20230901,152200,65494327450,35050,35050,35050,35050,0
|
|
20230901,152100,65494327450,35050,35050,35050,35050,0
|
|
20230901,152000,65494327450,35050,35050,35050,35050,0
|
|
20230901,151900,65494327450,35050,35000,35050,34950,6932
|
|
20230901,151800,65251689900,34950,34900,35050,34900,10508
|
|
20230901,151700,64884285350,34900,34900,34950,34900,4304
|
|
20230901,151600,64733995400,34950,34850,35000,34850,10519
|
|
20230901,151500,64367102050,34900,34900,34950,34850,10114
|
|
20230901,151400,64014270350,34900,34950,35000,34900,9837
|
|
20230901,151300,63670584400,35000,35000,35000,34950,5878
|
|
20230901,151200,63465113800,35000,35000,35000,34950,3382
|
|
20230901,151100,63346880800,34950,35000,35000,34950,5111
|
|
20230901,151000,63168176100,35000,34950,35000,34900,5497
|
|
20230901,150900,62976158950,34950,34950,35000,34900,4372
|
|
20230901,150800,62823462850,34950,34950,35000,34900,6025
|
|
20230901,150700,62612882350,34900,34900,34950,34900,6608
|
|
20230901,150600,62382208950,34950,34950,34950,34900,4925
|
|
20230901,150500,62210256100,34950,34900,34950,34900,8264
|
|
20230901,150400,61921782500,34900,34850,34950,34850,6763
|
|
20230901,150300,61685897250,34900,34900,34950,34850,5573
|
|
20230901,150200,61491497200,34900,34900,34950,34850,5057
|
|
20230901,150100,61315092500,34900,34950,34950,34850,9138
|
|
20230901,150000,60996186950,34950,34900,35000,34900,5391
|
|
20230901,145900,60807944950,34900,34950,35000,34900,7007
|
|
20230901,145800,60563145150,34950,34900,34950,34900,5630
|
|
20230901,145700,60366610450,34950,34900,35000,34900,4777
|
|
20230901,145600,60199781750,34900,34950,35000,34900,4642
|
|
20230901,145500,60037615700,34950,34950,34950,34900,6649
|
|
20230901,145400,59805446600,34950,34900,35000,34900,5214
|
|
20230901,145300,59623363550,34950,34950,35000,34900,5415
|
|
20230901,145200,59434154700,34950,34950,35000,34900,8906
|
|
20230901,145100,59123095500,34950,34950,34950,34900,4385
|
|
20230901,145000,58969996350,34950,35000,35050,34900,11864
|
|
20230901,144900,58555293950,35050,35000,35050,35000,20707
|
|
20230901,144800,57830530700,35050,35000,35050,35000,6819
|
|
20230901,144700,57591816300,35000,35050,35050,35000,4702
|
|
20230901,144600,57427172600,35000,35000,35050,35000,5007
|
|
20230901,144500,57251902900,35000,35050,35100,35000,5200
|
|
20230901,144400,57069757300,35100,35100,35100,35050,5966
|
|
20230901,144300,56860631500,35050,35050,35100,35050,2712
|
|
20230901,144200,56765555200,35050,35000,35100,35000,5845
|
|
20230901,144100,56560746700,35000,35050,35050,35000,6451
|
|
20230901,144000,56334924550,35050,35100,35100,35000,7531
|
|
20230901,143900,56071234650,35100,35050,35150,35050,15095
|
|
20230901,143800,55541996400,35100,35100,35150,35050,4808
|
|
20230901,143700,55373310950,35150,35100,35200,35050,6888
|
|
20230901,143600,55131550700,35100,35100,35100,35050,5304
|
|
20230901,143500,54945574200,35050,35100,35100,35050,5038
|
|
20230901,143400,54768941750,35100,35100,35150,35050,5067
|
|
20230901,143300,54591142200,35150,35100,35150,35100,6324
|
|
20230901,143200,54369116200,35100,35100,35200,35100,13362
|
|
20230901,143100,53899935400,35100,35100,35150,35100,5886
|
|
20230901,143000,53693299350,35150,35150,35200,35100,5727
|
|
20230901,142900,53491989250,35150,35200,35250,35150,6584
|
|
20230901,142800,53260437250,35150,35250,35250,35150,8904
|
|
20230901,142700,52947081100,35200,35200,35250,35200,26889
|
|
20230901,142600,52000556800,35250,35200,35250,35200,3075
|
|
20230901,142500,51892290900,35200,35350,35350,35200,26348
|
|
20230901,142400,50963266750,35300,35300,35350,35300,4689
|
|
20230901,142300,50797732250,35350,35400,35400,35300,5712
|
|
20230901,142200,50595822500,35350,35350,35400,35300,15371
|
|
20230901,142100,50052793050,35400,35350,35400,35350,3464
|
|
20230901,142000,49930321250,35350,35350,35400,35350,1259
|
|
20230901,141900,49885806550,35350,35350,35400,35350,952
|
|
20230901,141800,49852137150,35350,35400,35400,35350,1804
|
|
20230901,141700,49788325150,35400,35400,35450,35350,1961
|
|
20230901,141600,49718925900,35450,35400,35450,35350,1077
|
|
20230901,141500,49680815450,35400,35350,35400,35350,989
|
|
20230901,141400,49645822650,35350,35400,35450,35350,1195
|
|
20230901,141300,49603535550,35400,35350,35400,35350,1786
|
|
20230901,141200,49540340050,35400,35350,35400,35350,1057
|
|
20230901,141100,49502952900,35400,35400,35450,35350,4520
|
|
20230901,141000,49343035800,35400,35350,35450,35350,2706
|
|
20230901,140900,49247235950,35350,35400,35400,35350,1917
|
|
20230901,140800,49179411200,35350,35450,35450,35350,3596
|
|
20230901,140700,49052202200,35400,35400,35450,35350,3573
|
|
20230901,140600,48925715700,35350,35350,35400,35350,1272
|
|
20230901,140500,48880726550,35350,35350,35400,35300,4668
|
|
20230901,140400,48715735350,35350,35350,35350,35300,1582
|
|
20230901,140300,48659860650,35350,35350,35350,35300,1390
|
|
20230901,140200,48610756400,35300,35350,35350,35300,1168
|
|
20230901,140100,48569511850,35350,35300,35350,35300,1243
|
|
20230901,140000,48525608400,35300,35300,35350,35300,1210
|
|
20230901,135900,48482860600,35350,35450,35450,35350,13792
|
|
20230901,135800,47995013300,35450,35450,35450,35400,1291
|
|
20230901,135700,47949273150,35450,35450,35450,35400,1628
|
|
20230901,135600,47891618450,35450,35400,35450,35400,992
|
|
20230901,135500,47856488350,35450,35400,35450,35400,1887
|
|
20230901,135400,47789650400,35450,35400,35450,35400,1179
|
|
20230901,135300,47747891200,35450,35400,35450,35400,1572
|
|
20230901,135200,47692203400,35400,35400,35450,35400,1718
|
|
20230901,135100,47631344850,35400,35400,35450,35400,1254
|
|
20230901,135000,47586936350,35400,35400,35450,35400,1307
|
|
20230901,134900,47540650250,35400,35400,35450,35350,3426
|
|
20230901,134800,47419384850,35400,35350,35400,35350,2072
|
|
20230901,134700,47346060600,35400,35350,35400,35350,1622
|
|
20230901,134600,47288686150,35400,35400,35400,35350,958
|
|
20230901,134500,47254796000,35400,35400,35450,35350,1866
|
|
20230901,134400,47188744500,35350,35350,35400,35350,2078
|
|
20230901,134300,47115217500,35400,35350,35450,35350,2202
|
|
20230901,134200,47037290650,35350,35350,35400,35350,2907
|
|
20230901,134100,46934417050,35400,35400,35400,35350,867
|
|
20230901,134000,46903753950,35400,35400,35400,35350,1099
|
|
20230901,133900,46864884750,35400,35350,35400,35350,3085
|
|
20230901,133800,46755711450,35400,35300,35400,35300,6208
|
|
20230901,133700,46536241350,35350,35350,35350,35300,4711
|
|
20230901,133600,46369889300,35300,35300,35350,35300,4289
|
|
20230901,133500,46218416000,35300,35300,35350,35300,1618
|
|
20230901,133400,46161249200,35300,35350,35350,35300,1530
|
|
20230901,133300,46107191400,35350,35300,35350,35300,3919
|
|
20230901,133200,45968686800,35350,35250,35350,35250,4660
|
|
20230901,133100,45804180000,35300,35300,35300,35250,1032
|
|
20230901,133000,45767770800,35300,35250,35300,35250,4035
|
|
20230901,132900,45625503600,35250,35250,35300,35250,1712
|
|
20230901,132800,45565103200,35300,35300,35300,35250,2735
|
|
20230901,132700,45468597600,35300,35250,35300,35250,1135
|
|
20230901,132600,45428561850,35250,35250,35300,35250,1289
|
|
20230901,132500,45383101700,35250,35250,35300,35250,1442
|
|
20230901,132400,45332246100,35300,35300,35300,35250,442
|
|
20230901,132300,45316659850,35250,35250,35300,35250,1583
|
|
20230901,132200,45260855950,35300,35250,35300,35250,2863
|
|
20230901,132100,45159933400,35250,35250,35300,35250,1282
|
|
20230901,132000,45114740200,35250,35300,35300,35250,2236
|
|
20230901,131900,45035911750,35300,35350,35350,35300,29625
|
|
20230901,131800,43989429200,35400,35400,35400,35350,680
|
|
20230901,131700,43965384850,35350,35350,35400,35350,845
|
|
20230901,131600,43935508650,35350,35350,35400,35350,1112
|
|
20230901,131500,43896198750,35350,35350,35400,35350,1041
|
|
20230901,131400,43859395150,35350,35400,35450,35350,2181
|
|
20230901,131300,43782201450,35400,35400,35450,35400,1239
|
|
20230901,131200,43738332500,35400,35400,35450,35400,4151
|
|
20230901,131100,43591382050,35400,35450,35450,35400,8534
|
|
20230901,131000,43289270200,35400,35450,35450,35400,5812
|
|
20230901,130900,43083265400,35450,35450,35500,35450,942
|
|
20230901,130800,43049868350,35450,35500,35500,35450,3154
|
|
20230901,130700,42937922150,35500,35500,35550,35500,697
|
|
20230901,130600,42913164650,35500,35500,35550,35500,948
|
|
20230901,130500,42879503100,35500,35500,35550,35500,307
|
|
20230901,130400,42868604100,35500,35450,35550,35450,508
|
|
20230901,130300,42850577100,35550,35450,35550,35450,907
|
|
20230901,130200,42818381750,35500,35450,35500,35400,2321
|
|
20230901,130100,42736108500,35450,35400,35450,35400,1070
|
|
20230901,130000,42698207950,35450,35450,35450,35400,1581
|
|
20230901,125900,42642191600,35450,35450,35450,35400,1689
|
|
20230901,125800,42582321250,35400,35400,35450,35400,673
|
|
20230901,125700,42558483750,35450,35400,35450,35400,898
|
|
20230901,125600,42526663300,35450,35450,35450,35400,2415
|
|
20230901,125500,42441125500,35400,35500,35500,35400,15623
|
|
20230901,125400,41886955050,35500,35550,35550,35500,364
|
|
20230901,125300,41874018250,35550,35500,35600,35500,1181
|
|
20230901,125200,41832047600,35500,35550,35550,35500,2666
|
|
20230901,125100,41737284200,35500,35550,35600,35500,1622
|
|
20230901,125000,41679662050,35550,35550,35550,35500,1563
|
|
20230901,124900,41624123300,35550,35500,35550,35500,985
|
|
20230901,124800,41589124450,35500,35500,35550,35500,2681
|
|
20230901,124700,41493892450,35550,35550,35600,35500,3466
|
|
20230901,124600,41370744700,35550,35550,35550,35500,1677
|
|
20230901,124500,41311142600,35550,35500,35550,35500,1116
|
|
20230901,124400,41271485400,35500,35550,35550,35500,798
|
|
20230901,124300,41243119100,35550,35600,35600,35500,4322
|
|
20230901,124200,41089484400,35550,35600,35650,35550,1366
|
|
20230901,124100,41040855350,35600,35600,35600,35550,1337
|
|
20230901,124000,40993278700,35600,35550,35600,35500,1851
|
|
20230901,123900,40927480250,35550,35500,35550,35500,1184
|
|
20230901,123800,40885403000,35500,35500,35550,35500,929
|
|
20230901,123700,40852410000,35500,35550,35550,35500,988
|
|
20230901,123600,40817321800,35550,35550,35600,35500,6708
|
|
20230901,123500,40578861300,35600,35650,35650,35600,3234
|
|
20230901,123400,40463657700,35650,35650,35650,35600,563
|
|
20230901,123300,40443597600,35650,35600,35650,35600,1089
|
|
20230901,123200,40404796750,35650,35600,35650,35600,447
|
|
20230901,123100,40388876300,35600,35600,35650,35550,2005
|
|
20230901,123000,40317515250,35600,35600,35600,35550,753
|
|
20230901,122900,40290718050,35600,35550,35600,35550,646
|
|
20230901,122800,40267734600,35600,35550,35600,35550,314
|
|
20230901,122700,40256567900,35550,35600,35600,35550,591
|
|
20230901,122600,40235546400,35550,35600,35600,35550,607
|
|
20230901,122500,40213954750,35600,35600,35600,35550,138
|
|
20230901,122400,40209047700,35550,35550,35600,35550,1329
|
|
20230901,122300,40161797600,35600,35600,35600,35550,2129
|
|
20230901,122200,40086041850,35600,35550,35600,35500,1791
|
|
20230901,122100,40022337750,35550,35550,35550,35500,1133
|
|
20230901,122000,39982091300,35500,35550,35550,35500,292
|
|
20230901,121900,39971722200,35500,35450,35550,35450,2553
|
|
20230901,121800,39881109800,35450,35500,35550,35450,1536
|
|
20230901,121700,39826581800,35550,35550,35550,35500,3495
|
|
20230901,121600,39702494600,35550,35550,35550,35500,1748
|
|
20230901,121500,39640357450,35550,35550,35550,35500,681
|
|
20230901,121400,39616163400,35550,35550,35550,35500,538
|
|
20230901,121300,39597061800,35500,35550,35550,35500,391
|
|
20230901,121200,39583180800,35500,35500,35600,35500,1877
|
|
20230901,121100,39516518800,35550,35550,35550,35500,358
|
|
20230901,121000,39503803900,35550,35550,35550,35500,522
|
|
20230901,120900,39485260000,35500,35550,35600,35500,1547
|
|
20230901,120800,39430282650,35550,35550,35600,35500,2744
|
|
20230901,120700,39332743500,35550,35550,35550,35500,2093
|
|
20230901,120600,39258365800,35550,35500,35550,35500,1836
|
|
20230901,120500,39193106000,35550,35500,35550,35500,1515
|
|
20230901,120400,39139263550,35550,35550,35550,35500,754
|
|
20230901,120300,39112477850,35550,35450,35550,35450,2101
|
|
20230901,120200,39037892250,35450,35450,35500,35400,559
|
|
20230901,120100,39018074200,35450,35400,35450,35400,2082
|
|
20230901,120000,38944306450,35400,35400,35450,35400,2144
|
|
20230901,115900,38868408250,35400,35400,35450,35400,696
|
|
20230901,115800,38843762750,35400,35450,35450,35400,708
|
|
20230901,115700,38818675150,35400,35450,35450,35400,457
|
|
20230901,115600,38802482000,35450,35450,35450,35400,1248
|
|
20230901,115500,38758245550,35400,35400,35450,35400,764
|
|
20230901,115400,38731197800,35400,35450,35450,35400,771
|
|
20230901,115300,38703886500,35400,35400,35450,35350,8924
|
|
20230901,115200,38387876900,35400,35400,35450,35350,5733
|
|
20230901,115100,38184930300,35450,35500,35500,35400,4399
|
|
20230901,115000,38028981550,35500,35500,35500,35450,475
|
|
20230901,114900,38012139300,35500,35450,35500,35450,459
|
|
20230901,114800,37995862650,35450,35500,35500,35450,3413
|
|
20230901,114700,37874866100,35450,35450,35500,35450,1011
|
|
20230901,114600,37838986550,35450,35450,35500,35450,1699
|
|
20230901,114500,37778745400,35500,35500,35500,35450,1759
|
|
20230901,114400,37716337350,35450,35550,35550,35450,3625
|
|
20230901,114300,37587697400,35550,35500,35550,35500,422
|
|
20230901,114200,37572705900,35500,35550,35550,35500,632
|
|
20230901,114100,37550265500,35500,35450,35550,35450,1179
|
|
20230901,114000,37508388400,35500,35500,35550,35450,676
|
|
20230901,113900,37484401550,35500,35500,35500,35450,554
|
|
20230901,113800,37464755950,35500,35500,35500,35450,401
|
|
20230901,113700,37450530600,35450,35550,35550,35450,4055
|
|
20230901,113600,37306570650,35550,35550,35550,35500,1544
|
|
20230901,113500,37251722100,35550,35500,35550,35450,2756
|
|
20230901,113400,37153847850,35500,35500,35500,35450,572
|
|
20230901,113300,37133557150,35450,35450,35500,35450,794
|
|
20230901,113200,37105393200,35450,35400,35500,35400,728
|
|
20230901,113100,37079602300,35450,35400,35450,35400,997
|
|
20230901,113000,37044275400,35400,35400,35450,35350,1146
|
|
20230901,112900,37003719550,35350,35350,35400,35300,1759
|
|
20230901,112800,36941554450,35300,35350,35350,35300,9804
|
|
20230901,112700,36595202450,35350,35450,35450,35350,12928
|
|
20230901,112600,36137829050,35400,35500,35500,35400,3992
|
|
20230901,112500,35996306800,35450,35600,35600,35450,6683
|
|
20230901,112400,35758829250,35600,35600,35600,35550,1016
|
|
20230901,112300,35722677950,35600,35600,35650,35550,3080
|
|
20230901,112200,35613045550,35650,35600,35650,35600,2224
|
|
20230901,112100,35533841450,35650,35650,35650,35600,1005
|
|
20230901,112000,35498044000,35650,35600,35650,35550,2181
|
|
20230901,111900,35420426100,35550,35600,35600,35550,1066
|
|
20230901,111800,35382489500,35550,35600,35600,35500,2016
|
|
20230901,111700,35310853750,35550,35450,35600,35450,3513
|
|
20230901,111600,35186090950,35450,35400,35500,35400,1644
|
|
20230901,111500,35127811550,35450,35450,35500,35400,2667
|
|
20230901,111400,35033307800,35450,35400,35450,35400,1118
|
|
20230901,111300,34993693400,35450,35400,35450,35400,1871
|
|
20230901,111200,34927455100,35400,35350,35450,35300,4013
|
|
20230901,111100,34785487550,35400,35450,35500,35350,17840
|
|
20230901,111000,34153755100,35450,35500,35500,35450,7999
|
|
20230901,110900,33870047400,35500,35450,35500,35450,853
|
|
20230901,110800,33839783550,35500,35500,35500,35450,1006
|
|
20230901,110700,33804092600,35450,35500,35500,35450,2243
|
|
20230901,110600,33724528650,35500,35500,35500,35450,6518
|
|
20230901,110500,33493219200,35450,35500,35500,35450,566
|
|
20230901,110400,33473142150,35500,35450,35500,35450,1134
|
|
20230901,110300,33432924550,35450,35450,35500,35450,2661
|
|
20230901,110200,33338588900,35500,35550,35600,35450,12925
|
|
20230901,110100,32879557050,35550,35600,35600,35550,2572
|
|
20230901,110000,32788062300,35600,35550,35600,35500,5533
|
|
20230901,105900,32591366450,35550,35550,35550,35500,1184
|
|
20230901,105800,32549297200,35550,35500,35550,35500,995
|
|
20230901,105700,32513954700,35500,35500,35550,35500,1729
|
|
20230901,105600,32452563750,35550,35500,35550,35450,2992
|
|
20230901,105500,32346345000,35450,35550,35550,35450,10248
|
|
20230901,105400,31982480750,35550,35650,35650,35550,19450
|
|
20230901,105300,31290809400,35650,35650,35650,35600,1318
|
|
20230901,105200,31243835150,35650,35700,35700,35600,2422
|
|
20230901,105100,31157480800,35650,35650,35700,35600,1134
|
|
20230901,105000,31117068600,35700,35750,35750,35650,10257
|
|
20230901,104900,30750891000,35750,35750,35750,35700,721
|
|
20230901,104800,30725136550,35750,35700,35750,35700,1367
|
|
20230901,104700,30676288450,35750,35800,35800,35700,626
|
|
20230901,104600,30653935600,35750,35800,35800,35750,1445
|
|
20230901,104500,30602270050,35750,35750,35800,35700,3967
|
|
20230901,104400,30460544600,35750,35700,35750,35700,1981
|
|
20230901,104300,30389746250,35700,35750,35800,35700,1646
|
|
20230901,104200,30330903100,35750,35750,35800,35750,2367
|
|
20230901,104100,30246274250,35800,35800,35800,35750,1315
|
|
20230901,104000,30199258700,35800,35900,35900,35750,6017
|
|
20230901,103900,29983703000,35900,35950,36000,35850,4494
|
|
20230901,103800,29822245700,35950,35900,36000,35900,10986
|
|
20230901,103700,29427726050,35850,35950,35950,35850,2922
|
|
20230901,103600,29322904250,35950,35800,35950,35800,15636
|
|
20230901,103500,28761949550,35850,35850,35850,35800,1265
|
|
20230901,103400,28716647400,35850,35800,35850,35800,1840
|
|
20230901,103300,28650713050,35800,35800,35800,35700,12605
|
|
20230901,103200,28200055300,35750,35700,35750,35700,8552
|
|
20230901,103100,27894358300,35700,35750,35750,35700,656
|
|
20230901,103000,27870928900,35700,35850,35900,35700,9058
|
|
20230901,102900,27546641700,35900,35850,35950,35850,6883
|
|
20230901,102800,27299459800,35850,35650,35900,35650,8686
|
|
20230901,102700,26988695700,35700,35550,35750,35500,15120
|
|
20230901,102600,26450260350,35450,35650,35700,35450,31646
|
|
20230901,102500,25325636700,35700,35600,35700,35600,4026
|
|
20230901,102400,25182067050,35600,35700,35700,35600,6123
|
|
20230901,102300,24963901300,35700,35750,35800,35700,4965
|
|
20230901,102200,24786561600,35750,35650,35800,35650,6610
|
|
20230901,102100,24550371100,35700,35650,35750,35650,3214
|
|
20230901,102000,24435621850,35650,35650,35700,35550,19041
|
|
20230901,101900,23757468300,35700,35750,35800,35600,10871
|
|
20230901,101800,23369410950,35800,36000,36000,35750,22173
|
|
20230901,101700,22574003100,36000,36000,36050,35950,6715
|
|
20230901,101600,22332216100,36000,36000,36050,36000,8521
|
|
20230901,101500,22025442000,36000,36000,36000,35950,2939
|
|
20230901,101400,21919666100,36000,36000,36000,35950,2449
|
|
20230901,101300,21831598700,36000,36000,36000,35950,4587
|
|
20230901,101200,21666619000,35950,36050,36100,35950,7615
|
|
20230901,101100,21392416650,36050,36050,36100,36000,4331
|
|
20230901,101000,21236308850,36050,36050,36050,36000,1746
|
|
20230901,100900,21173387850,36000,36100,36100,36000,5938
|
|
20230901,100800,20959442400,36100,35950,36100,35950,3718
|
|
20230901,100700,20825571550,35950,36000,36000,35900,7186
|
|
20230901,100600,20567234750,35950,36050,36100,35950,7414
|
|
20230901,100500,20300366150,36050,36100,36100,35950,27127
|
|
20230901,100400,19323567600,36000,36250,36250,36000,21316
|
|
20230901,100300,18554462300,36250,36300,36350,36200,4875
|
|
20230901,100200,18377679700,36300,36300,36350,36250,3048
|
|
20230901,100100,18267023950,36350,36400,36450,36350,5196
|
|
20230901,100000,18077776350,36400,36300,36400,36250,7457
|
|
20230901,095900,17806857450,36250,36150,36350,36100,18809
|
|
20230901,095800,17125179100,36150,36200,36200,36050,17954
|
|
20230901,095700,16476753350,36150,36250,36350,36150,13123
|
|
20230901,095600,16001264650,36250,36200,36300,36100,16842
|
|
20230901,095500,15391178050,36250,36400,36400,36200,10062
|
|
20230901,095400,15025803700,36400,36400,36450,36400,1942
|
|
20230901,095300,14955090400,36450,36350,36450,36350,5137
|
|
20230901,095200,14768112150,36350,36500,36500,36300,25533
|
|
20230901,095100,13838809300,36500,36650,36650,36500,11497
|
|
20230901,095000,13418292050,36650,36700,36700,36600,4746
|
|
20230901,094900,13244362700,36650,36700,36750,36650,6685
|
|
20230901,094800,12999284250,36650,36700,36750,36650,9290
|
|
20230901,094700,12658281850,36750,36750,36750,36650,5824
|
|
20230901,094600,12444637800,36750,36650,36850,36600,16140
|
|
20230901,094500,11852241950,36650,36600,36650,36550,4263
|
|
20230901,094400,11696161700,36650,36600,36650,36550,7478
|
|
20230901,094300,11422512250,36550,36600,36650,36550,4743
|
|
20230901,094200,11248947500,36600,36850,36850,36600,12367
|
|
20230901,094100,10795533300,36850,37050,37050,36800,5610
|
|
20230901,094000,10588309200,37050,37050,37050,37000,3057
|
|
20230901,093900,10475086350,37050,37000,37050,37000,1547
|
|
20230901,093800,10417830500,37000,36900,37050,36850,4743
|
|
20230901,093700,10242532200,36900,36800,37000,36650,13718
|
|
20230901,093600,9738565350,36800,36850,37000,36650,15988
|
|
20230901,093500,9150363350,36850,36850,36900,36800,8061
|
|
20230901,093400,8853328850,36850,37100,37100,36850,8608
|
|
20230901,093300,8535075050,37100,37100,37150,37000,12238
|
|
20230901,093200,8081240600,37100,37150,37200,37100,6801
|
|
20230901,093100,7828797150,37200,37350,37350,37150,2558
|
|
20230901,093000,7733386000,37300,37100,37350,37050,2860
|
|
20230901,092900,7626914100,37150,37000,37150,37000,3054
|
|
20230901,092800,7513664450,37100,37050,37250,36950,9399
|
|
20230901,092700,7165700000,37100,37250,37350,37050,5971
|
|
20230901,092600,6943610200,37250,37050,37350,36950,10026
|
|
20230901,092500,6571547550,37000,37250,37300,36950,23352
|
|
20230901,092400,5705120800,37250,37450,37450,37250,9860
|
|
20230901,092300,5337253150,37400,37550,37600,37400,15382
|
|
20230901,092200,4760145150,37600,37800,37850,37550,10600
|
|
20230901,092100,4361026800,37800,37900,37950,37800,5709
|
|
20230901,092000,4144829500,37900,37950,38000,37900,1454
|
|
20230901,091900,4089657700,37950,38000,38050,37950,7193
|
|
20230901,091800,3816360700,38000,38150,38150,37950,6492
|
|
20230901,091700,3569490500,38150,38200,38250,38050,6585
|
|
20230901,091600,3318214350,38200,38250,38300,38200,2194
|
|
20230901,091500,3234301650,38250,38450,38450,38250,5035
|
|
20230901,091400,3041166300,38400,38400,38450,38350,955
|
|
20230901,091300,3004503650,38400,38350,38400,38350,1113
|
|
20230901,091200,2961784400,38350,38450,38500,38350,1816
|
|
20230901,091100,2892036150,38400,38350,38400,38200,4838
|
|
20230901,091000,2706592500,38350,38400,38500,38250,4686
|
|
20230901,090900,2526820700,38450,38500,38600,38400,4719
|
|
20230901,090800,2345087400,38500,38400,38550,38400,3177
|
|
20230901,090700,2222880300,38350,38250,38400,38250,3259
|
|
20230901,090600,2098041300,38300,38250,38300,38200,1612
|
|
20230901,090500,2036351850,38300,38050,38400,38050,4367
|
|
20230901,090400,1869184300,38050,38250,38250,38000,6995
|
|
20230901,090300,1602415400,38250,38100,38300,38000,5924
|
|
20230901,090200,1376163350,37850,37900,38050,37750,12537
|
|
20230901,090100,900713750,37950,37700,38000,37650,6648
|
|
20230901,090000,648968300,37650,38000,38050,37650,16463
|