639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,193500,13689501150,34000,34000,34000,34000,0
|
|
20230901,193400,13689501150,34000,34000,34000,34000,0
|
|
20230901,193300,13689501150,34000,34000,34000,34000,0
|
|
20230901,193200,13689501150,34000,34000,34000,34000,0
|
|
20230901,193100,13689501150,34000,34000,34000,34000,0
|
|
20230901,193000,13689501150,34000,34000,34000,34000,0
|
|
20230901,192900,13689501150,34000,34000,34000,34000,0
|
|
20230901,192800,13689501150,34000,34000,34000,34000,0
|
|
20230901,192700,13689501150,34000,34000,34000,34000,0
|
|
20230901,192600,13689501150,34000,34000,34000,34000,0
|
|
20230901,192500,13689501150,34000,34000,34000,34000,0
|
|
20230901,192400,13689501150,34000,34000,34000,34000,0
|
|
20230901,192300,13689501150,34000,34000,34000,34000,0
|
|
20230901,192200,13689501150,34000,34000,34000,34000,0
|
|
20230901,192100,13689501150,34000,34000,34000,34000,0
|
|
20230901,192000,13689501150,34000,34000,34000,34000,0
|
|
20230901,191900,13689501150,34000,34000,34000,34000,0
|
|
20230901,191800,13689501150,34000,34000,34000,34000,0
|
|
20230901,191700,13689501150,34000,34000,34000,34000,0
|
|
20230901,191600,13689501150,34000,34000,34000,34000,0
|
|
20230901,191500,13689501150,34000,34000,34000,34000,0
|
|
20230901,191400,13689501150,34000,34000,34000,34000,0
|
|
20230901,191300,13689501150,34000,34000,34000,34000,0
|
|
20230901,191200,13689501150,34000,34000,34000,34000,0
|
|
20230901,191100,13689501150,34000,34000,34000,34000,0
|
|
20230901,191000,13689501150,34000,34000,34000,34000,0
|
|
20230901,190900,13689501150,34000,34000,34000,34000,0
|
|
20230901,190800,13689501150,34000,34000,34000,34000,0
|
|
20230901,190700,13689501150,34000,34000,34000,34000,0
|
|
20230901,190600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,190500,13689501150,34000,34000,34000,34000,0
|
|
20230901,190400,13689501150,34000,34000,34000,34000,0
|
|
20230901,190300,13689501150,34000,34000,34000,34000,0
|
|
20230901,190200,13689501150,34000,34000,34000,34000,0
|
|
20230901,190100,13689501150,34000,34000,34000,34000,0
|
|
20230901,190000,13689501150,34000,34000,34000,34000,0
|
|
20230901,185900,13689501150,34000,34000,34000,34000,0
|
|
20230901,185800,13689501150,34000,34000,34000,34000,0
|
|
20230901,185700,13689501150,34000,34000,34000,34000,0
|
|
20230901,185600,13689501150,34000,34000,34000,34000,0
|
|
20230901,185500,13689501150,34000,34000,34000,34000,0
|
|
20230901,185400,13689501150,34000,34000,34000,34000,0
|
|
20230901,185300,13689501150,34000,34000,34000,34000,0
|
|
20230901,185200,13689501150,34000,34000,34000,34000,0
|
|
20230901,185100,13689501150,34000,34000,34000,34000,0
|
|
20230901,185000,13689501150,34000,34000,34000,34000,0
|
|
20230901,184900,13689501150,34000,34000,34000,34000,0
|
|
20230901,184800,13689501150,34000,34000,34000,34000,0
|
|
20230901,184700,13689501150,34000,34000,34000,34000,0
|
|
20230901,184600,13689501150,34000,34000,34000,34000,0
|
|
20230901,184500,13689501150,34000,34000,34000,34000,0
|
|
20230901,184400,13689501150,34000,34000,34000,34000,0
|
|
20230901,184300,13689501150,34000,34000,34000,34000,0
|
|
20230901,184200,13689501150,34000,34000,34000,34000,0
|
|
20230901,184100,13689501150,34000,34000,34000,34000,0
|
|
20230901,184000,13689501150,34000,34000,34000,34000,0
|
|
20230901,183900,13689501150,34000,34000,34000,34000,0
|
|
20230901,183800,13689501150,34000,34000,34000,34000,0
|
|
20230901,183700,13689501150,34000,34000,34000,34000,0
|
|
20230901,183600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,183500,13689501150,34000,34000,34000,34000,0
|
|
20230901,183400,13689501150,34000,34000,34000,34000,0
|
|
20230901,183300,13689501150,34000,34000,34000,34000,0
|
|
20230901,183200,13689501150,34000,34000,34000,34000,0
|
|
20230901,183100,13689501150,34000,34000,34000,34000,0
|
|
20230901,183000,13689501150,34000,34000,34000,34000,0
|
|
20230901,182900,13689501150,34000,34000,34000,34000,0
|
|
20230901,182800,13689501150,34000,34000,34000,34000,0
|
|
20230901,182700,13689501150,34000,34000,34000,34000,0
|
|
20230901,182600,13689501150,34000,34000,34000,34000,0
|
|
20230901,182500,13689501150,34000,34000,34000,34000,0
|
|
20230901,182400,13689501150,34000,34000,34000,34000,0
|
|
20230901,182300,13689501150,34000,34000,34000,34000,0
|
|
20230901,182200,13689501150,34000,34000,34000,34000,0
|
|
20230901,182100,13689501150,34000,34000,34000,34000,0
|
|
20230901,182000,13689501150,34000,34000,34000,34000,0
|
|
20230901,181900,13689501150,34000,34000,34000,34000,0
|
|
20230901,181800,13689501150,34000,34000,34000,34000,0
|
|
20230901,181700,13689501150,34000,34000,34000,34000,0
|
|
20230901,181600,13689501150,34000,34000,34000,34000,0
|
|
20230901,181500,13689501150,34000,34000,34000,34000,0
|
|
20230901,181400,13689501150,34000,34000,34000,34000,0
|
|
20230901,181300,13689501150,34000,34000,34000,34000,0
|
|
20230901,181200,13689501150,34000,34000,34000,34000,0
|
|
20230901,181100,13689501150,34000,34000,34000,34000,0
|
|
20230901,181000,13689501150,34000,34000,34000,34000,0
|
|
20230901,180900,13689501150,34000,34000,34000,34000,0
|
|
20230901,180800,13689501150,34000,34000,34000,34000,0
|
|
20230901,180700,13689501150,34000,34000,34000,34000,0
|
|
20230901,180600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,180500,13689501150,34000,34000,34000,34000,0
|
|
20230901,180400,13689501150,34000,34000,34000,34000,0
|
|
20230901,180300,13689501150,34000,34000,34000,34000,0
|
|
20230901,180200,13689501150,34000,34000,34000,34000,0
|
|
20230901,180100,13689501150,34000,34000,34000,34000,0
|
|
20230901,180000,13689501150,34000,34000,34000,34000,0
|
|
20230901,175900,13689501150,34000,34000,34000,34000,0
|
|
20230901,175800,13689501150,34000,34000,34000,34000,0
|
|
20230901,175700,13689501150,34000,34000,34000,34000,0
|
|
20230901,175600,13689501150,34000,34000,34000,34000,0
|
|
20230901,175500,13689501150,34000,34000,34000,34000,0
|
|
20230901,175400,13689501150,34000,34000,34000,34000,0
|
|
20230901,175300,13689501150,34000,34000,34000,34000,0
|
|
20230901,175200,13689501150,34000,34000,34000,34000,0
|
|
20230901,175100,13689501150,34000,34000,34000,34000,0
|
|
20230901,175000,13689501150,34000,34000,34000,34000,0
|
|
20230901,174900,13689501150,34000,34000,34000,34000,0
|
|
20230901,174800,13689501150,34000,34000,34000,34000,0
|
|
20230901,174700,13689501150,34000,34000,34000,34000,0
|
|
20230901,174600,13689501150,34000,34000,34000,34000,0
|
|
20230901,174500,13689501150,34000,34000,34000,34000,0
|
|
20230901,174400,13689501150,34000,34000,34000,34000,0
|
|
20230901,174300,13689501150,34000,34000,34000,34000,0
|
|
20230901,174200,13689501150,34000,34000,34000,34000,0
|
|
20230901,174100,13689501150,34000,34000,34000,34000,0
|
|
20230901,174000,13689501150,34000,34000,34000,34000,0
|
|
20230901,173900,13689501150,34000,34000,34000,34000,0
|
|
20230901,173800,13689501150,34000,34000,34000,34000,0
|
|
20230901,173700,13689501150,34000,34000,34000,34000,0
|
|
20230901,173600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,173500,13689501150,34000,34000,34000,34000,0
|
|
20230901,173400,13689501150,34000,34000,34000,34000,0
|
|
20230901,173300,13689501150,34000,34000,34000,34000,0
|
|
20230901,173200,13689501150,34000,34000,34000,34000,0
|
|
20230901,173100,13689501150,34000,34000,34000,34000,0
|
|
20230901,173000,13689501150,34000,34000,34000,34000,0
|
|
20230901,172900,13689501150,34000,34000,34000,34000,0
|
|
20230901,172800,13689501150,34000,34000,34000,34000,0
|
|
20230901,172700,13689501150,34000,34000,34000,34000,0
|
|
20230901,172600,13689501150,34000,34000,34000,34000,0
|
|
20230901,172500,13689501150,34000,34000,34000,34000,0
|
|
20230901,172400,13689501150,34000,34000,34000,34000,0
|
|
20230901,172300,13689501150,34000,34000,34000,34000,0
|
|
20230901,172200,13689501150,34000,34000,34000,34000,0
|
|
20230901,172100,13689501150,34000,34000,34000,34000,0
|
|
20230901,172000,13689501150,34000,34000,34000,34000,0
|
|
20230901,171900,13689501150,34000,34000,34000,34000,0
|
|
20230901,171800,13689501150,34000,34000,34000,34000,0
|
|
20230901,171700,13689501150,34000,34000,34000,34000,0
|
|
20230901,171600,13689501150,34000,34000,34000,34000,0
|
|
20230901,171500,13689501150,34000,34000,34000,34000,0
|
|
20230901,171400,13689501150,34000,34000,34000,34000,0
|
|
20230901,171300,13689501150,34000,34000,34000,34000,0
|
|
20230901,171200,13689501150,34000,34000,34000,34000,0
|
|
20230901,171100,13689501150,34000,34000,34000,34000,0
|
|
20230901,171000,13689501150,34000,34000,34000,34000,0
|
|
20230901,170900,13689501150,34000,34000,34000,34000,0
|
|
20230901,170800,13689501150,34000,34000,34000,34000,0
|
|
20230901,170700,13689501150,34000,34000,34000,34000,0
|
|
20230901,170600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,170500,13689501150,34000,34000,34000,34000,0
|
|
20230901,170400,13689501150,34000,34000,34000,34000,0
|
|
20230901,170300,13689501150,34000,34000,34000,34000,0
|
|
20230901,170200,13689501150,34000,34000,34000,34000,0
|
|
20230901,170100,13689501150,34000,34000,34000,34000,0
|
|
20230901,170000,13689501150,34000,34000,34000,34000,0
|
|
20230901,165900,13689501150,34000,34000,34000,34000,0
|
|
20230901,165800,13689501150,34000,34000,34000,34000,0
|
|
20230901,165700,13689501150,34000,34000,34000,34000,0
|
|
20230901,165600,13689501150,34000,34000,34000,34000,0
|
|
20230901,165500,13689501150,34000,34000,34000,34000,0
|
|
20230901,165400,13689501150,34000,34000,34000,34000,0
|
|
20230901,165300,13689501150,34000,34000,34000,34000,0
|
|
20230901,165200,13689501150,34000,34000,34000,34000,0
|
|
20230901,165100,13689501150,34000,34000,34000,34000,0
|
|
20230901,165000,13689501150,34000,34000,34000,34000,0
|
|
20230901,164900,13689501150,34000,34000,34000,34000,0
|
|
20230901,164800,13689501150,34000,34000,34000,34000,0
|
|
20230901,164700,13689501150,34000,34000,34000,34000,0
|
|
20230901,164600,13689501150,34000,34000,34000,34000,0
|
|
20230901,164500,13689501150,34000,34000,34000,34000,0
|
|
20230901,164400,13689501150,34000,34000,34000,34000,0
|
|
20230901,164300,13689501150,34000,34000,34000,34000,0
|
|
20230901,164200,13689501150,34000,34000,34000,34000,0
|
|
20230901,164100,13689501150,34000,34000,34000,34000,0
|
|
20230901,164000,13689501150,34000,34000,34000,34000,0
|
|
20230901,163900,13689501150,34000,34000,34000,34000,0
|
|
20230901,163800,13689501150,34000,34000,34000,34000,0
|
|
20230901,163700,13689501150,34000,34000,34000,34000,0
|
|
20230901,163600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,163500,13689501150,34000,34000,34000,34000,0
|
|
20230901,163400,13689501150,34000,34000,34000,34000,0
|
|
20230901,163300,13689501150,34000,34000,34000,34000,0
|
|
20230901,163200,13689501150,34000,34000,34000,34000,0
|
|
20230901,163100,13689501150,34000,34000,34000,34000,0
|
|
20230901,163000,13689501150,34000,34000,34000,34000,0
|
|
20230901,162900,13689501150,34000,34000,34000,34000,0
|
|
20230901,162800,13689501150,34000,34000,34000,34000,0
|
|
20230901,162700,13689501150,34000,34000,34000,34000,0
|
|
20230901,162600,13689501150,34000,34000,34000,34000,0
|
|
20230901,162500,13689501150,34000,34000,34000,34000,0
|
|
20230901,162400,13689501150,34000,34000,34000,34000,0
|
|
20230901,162300,13689501150,34000,34000,34000,34000,0
|
|
20230901,162200,13689501150,34000,34000,34000,34000,0
|
|
20230901,162100,13689501150,34000,34000,34000,34000,0
|
|
20230901,162000,13689501150,34000,34000,34000,34000,0
|
|
20230901,161900,13689501150,34000,34000,34000,34000,0
|
|
20230901,161800,13689501150,34000,34000,34000,34000,0
|
|
20230901,161700,13689501150,34000,34000,34000,34000,0
|
|
20230901,161600,13689501150,34000,34000,34000,34000,0
|
|
20230901,161500,13689501150,34000,34000,34000,34000,0
|
|
20230901,161400,13689501150,34000,34000,34000,34000,0
|
|
20230901,161300,13689501150,34000,34000,34000,34000,0
|
|
20230901,161200,13689501150,34000,34000,34000,34000,0
|
|
20230901,161100,13689501150,34000,34000,34000,34000,0
|
|
20230901,161000,13689501150,34000,34000,34000,34000,0
|
|
20230901,160900,13689501150,34000,34000,34000,34000,0
|
|
20230901,160800,13689501150,34000,34000,34000,34000,0
|
|
20230901,160700,13689501150,34000,34000,34000,34000,0
|
|
20230901,160600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,160500,13689501150,34000,34000,34000,34000,0
|
|
20230901,160400,13689501150,34000,34000,34000,34000,0
|
|
20230901,160300,13689501150,34000,34000,34000,34000,0
|
|
20230901,160200,13689501150,34000,34000,34000,34000,0
|
|
20230901,160100,13689501150,34000,34000,34000,34000,0
|
|
20230901,160000,13689501150,34000,34000,34000,34000,0
|
|
20230901,155900,13689501150,34000,34000,34000,34000,0
|
|
20230901,155800,13689501150,34000,34000,34000,34000,0
|
|
20230901,155700,13689501150,34000,34000,34000,34000,0
|
|
20230901,155600,13689501150,34000,34000,34000,34000,0
|
|
20230901,155500,13689501150,34000,34000,34000,34000,0
|
|
20230901,155400,13689501150,34000,34000,34000,34000,0
|
|
20230901,155300,13689501150,34000,34000,34000,34000,0
|
|
20230901,155200,13689501150,34000,34000,34000,34000,0
|
|
20230901,155100,13689501150,34000,34000,34000,34000,0
|
|
20230901,155000,13689501150,34000,34000,34000,34000,0
|
|
20230901,154900,13689501150,34000,34000,34000,34000,0
|
|
20230901,154800,13689501150,34000,34000,34000,34000,0
|
|
20230901,154700,13689501150,34000,34000,34000,34000,0
|
|
20230901,154600,13689501150,34000,34000,34000,34000,0
|
|
20230901,154500,13689501150,34000,34000,34000,34000,0
|
|
20230901,154400,13689501150,34000,34000,34000,34000,0
|
|
20230901,154300,13689501150,34000,34000,34000,34000,0
|
|
20230901,154200,13689501150,34000,34000,34000,34000,0
|
|
20230901,154100,13689501150,34000,34000,34000,34000,0
|
|
20230901,154000,13689501150,34000,34000,34000,34000,0
|
|
20230901,153900,13689501150,34000,34000,34000,34000,0
|
|
20230901,153800,13689501150,34000,34000,34000,34000,0
|
|
20230901,153700,13689501150,34000,34000,34000,34000,0
|
|
20230901,153600,13689501150,34000,34000,34000,34000,7278
|
|
20230901,153500,13689501150,34000,34000,34000,34000,0
|
|
20230901,153400,13689501150,34000,34000,34000,34000,0
|
|
20230901,153300,13689501150,34000,34000,34000,34000,0
|
|
20230901,153200,13689501150,34000,34000,34000,34000,0
|
|
20230901,153100,13689501150,34000,34000,34000,34000,0
|
|
20230901,153000,13689501150,34000,34000,34000,34000,7278
|
|
20230901,152900,13442049150,33850,33850,33850,33850,0
|
|
20230901,152800,13442049150,33850,33850,33850,33850,0
|
|
20230901,152700,13442049150,33850,33850,33850,33850,0
|
|
20230901,152600,13442049150,33850,33850,33850,33850,0
|
|
20230901,152500,13442049150,33850,33850,33850,33850,0
|
|
20230901,152400,13442049150,33850,33850,33850,33850,0
|
|
20230901,152300,13442049150,33850,33850,33850,33850,0
|
|
20230901,152200,13442049150,33850,33850,33850,33850,0
|
|
20230901,152100,13442049150,33850,33850,33850,33850,0
|
|
20230901,152000,13442049150,33850,33850,33850,33850,0
|
|
20230901,151900,13442049150,33850,33900,33900,33800,686
|
|
20230901,151800,13418841350,33900,34000,34000,33800,1703
|
|
20230901,151700,13361108650,34000,34000,34000,33950,1581
|
|
20230901,151600,13307402600,34000,34050,34100,34000,1378
|
|
20230901,151500,13260463100,34050,34100,34100,34000,797
|
|
20230901,151400,13233317050,34100,34150,34150,34100,741
|
|
20230901,151300,13208018850,34150,34150,34150,34000,2105
|
|
20230901,151200,13136249350,34150,34100,34150,34100,1038
|
|
20230901,151100,13100824950,34150,34150,34150,34050,720
|
|
20230901,151000,13076246400,34150,34150,34150,34100,2168
|
|
20230901,150900,13002241600,34150,34150,34150,34100,965
|
|
20230901,150800,12969299000,34150,34150,34150,34100,1246
|
|
20230901,150700,12926776150,34150,34100,34150,34050,860
|
|
20230901,150600,12897436300,34100,34100,34150,34000,8831
|
|
20230901,150500,12596284750,34100,34050,34100,34000,1273
|
|
20230901,150400,12552941300,34050,34050,34050,34000,1421
|
|
20230901,150300,12504561400,34050,34050,34050,33950,1319
|
|
20230901,150200,12459714450,34050,34050,34050,34000,831
|
|
20230901,150100,12431423550,34050,34050,34050,34000,1237
|
|
20230901,150000,12389340850,34050,34050,34050,34000,1238
|
|
20230901,145900,12347206100,34050,34050,34050,34000,1166
|
|
20230901,145800,12307510200,34050,34050,34050,34000,1074
|
|
20230901,145700,12270950000,34050,34000,34050,33950,1589
|
|
20230901,145600,12216933050,34000,34000,34000,33950,480
|
|
20230901,145500,12200614250,34000,34000,34000,33900,1587
|
|
20230901,145400,12146681300,34000,33950,34000,33900,2086
|
|
20230901,145300,12075911800,33950,33950,33950,33900,646
|
|
20230901,145200,12053986350,33950,33950,33950,33900,1078
|
|
20230901,145100,12017388800,33950,33950,33950,33900,922
|
|
20230901,145000,11986087600,33950,33900,33950,33850,808
|
|
20230901,144900,11958690500,33900,33900,33950,33850,908
|
|
20230901,144800,11927910050,33900,33800,33900,33800,904
|
|
20230901,144700,11897318050,33800,33750,33800,33700,1012
|
|
20230901,144600,11863144700,33750,33800,33800,33700,647
|
|
20230901,144500,11841302800,33800,33750,33800,33700,492
|
|
20230901,144400,11824686650,33750,33700,33750,33650,598
|
|
20230901,144300,11804525050,33700,33850,33850,33650,1354
|
|
20230901,144200,11758853600,33850,33950,33950,33750,2866
|
|
20230901,144100,11661908600,33950,33950,33950,33850,1544
|
|
20230901,144000,11609572000,33950,34100,34100,33950,5385
|
|
20230901,143900,11426381250,34100,34100,34100,34050,1782
|
|
20230901,143800,11365631200,34100,34050,34100,34000,2419
|
|
20230901,143700,11283252100,34050,33900,34050,33850,10097
|
|
20230901,143600,10940183600,33900,33800,33900,33750,4816
|
|
20230901,143500,10777263350,33800,33800,33800,33750,1848
|
|
20230901,143400,10714812600,33800,33800,33800,33750,801
|
|
20230901,143300,10687747900,33800,33700,33800,33650,3612
|
|
20230901,143200,10565787400,33700,33750,33750,33700,1199
|
|
20230901,143100,10525367400,33700,33600,33800,33550,14894
|
|
20230901,143000,10023335500,33600,33400,33600,33400,6830
|
|
20230901,142900,9794539650,33400,33350,33400,33300,1727
|
|
20230901,142800,9736896800,33350,33300,33350,33300,701
|
|
20230901,142700,9713531450,33300,33250,33300,33200,3878
|
|
20230901,142600,9584506050,33250,33200,33250,33200,1797
|
|
20230901,142500,9524783500,33200,33150,33200,33150,1991
|
|
20230901,142400,9458771900,33150,33100,33150,33100,844
|
|
20230901,142300,9430823300,33100,33100,33100,33050,1002
|
|
20230901,142200,9397657850,33100,33100,33100,33100,463
|
|
20230901,142100,9382332550,33100,33100,33100,33050,314
|
|
20230901,142000,9371939850,33100,33100,33100,33050,617
|
|
20230901,141900,9351537150,33100,33100,33100,33050,949
|
|
20230901,141800,9320138850,33100,33100,33100,33050,406
|
|
20230901,141700,9306709950,33100,33100,33100,33050,1259
|
|
20230901,141600,9265063650,33100,33100,33100,33050,655
|
|
20230901,141500,9243405600,33100,33100,33100,33050,242
|
|
20230901,141400,9235398200,33100,33100,33100,33050,358
|
|
20230901,141300,9223549800,33100,33000,33100,33000,1938
|
|
20230901,141200,9159498450,33000,33000,33000,32950,1075
|
|
20230901,141100,9124024200,33000,33100,33100,33000,1463
|
|
20230901,141000,9075717100,33100,32900,33100,32900,3644
|
|
20230901,140900,8955557800,32900,32900,32900,32850,370
|
|
20230901,140800,8943387650,32900,32900,32900,32850,334
|
|
20230901,140700,8932404800,32900,32850,32900,32850,267
|
|
20230901,140600,8923625350,32850,32900,32900,32850,407
|
|
20230901,140500,8910239450,32900,32950,32950,32850,691
|
|
20230901,140400,8887515800,32950,32950,33000,32950,462
|
|
20230901,140300,8872284300,32950,33000,33000,32950,828
|
|
20230901,140200,8844992900,33000,33000,33000,33000,271
|
|
20230901,140100,8836049900,33000,32900,33000,32900,491
|
|
20230901,140000,8819872050,32900,32850,32900,32800,335
|
|
20230901,135900,8808856450,32800,32800,32800,32750,1292
|
|
20230901,135800,8766509350,32800,32900,32900,32800,655
|
|
20230901,135700,8745010650,32900,32950,33000,32900,413
|
|
20230901,135600,8731413300,32950,32900,32950,32850,555
|
|
20230901,135500,8713133900,32950,32900,32950,32700,4163
|
|
20230901,135400,8576566300,32900,33000,33000,32900,948
|
|
20230901,135300,8545335650,33000,33100,33100,33000,969
|
|
20230901,135200,8513311200,33050,33050,33100,33000,523
|
|
20230901,135100,8496016800,33050,33100,33100,33000,442
|
|
20230901,135000,8481407000,33100,33200,33200,33000,1119
|
|
20230901,134900,8444337050,33200,33200,33200,33150,931
|
|
20230901,134800,8413432950,33250,33200,33250,33150,940
|
|
20230901,134700,8382217650,33200,33150,33200,33150,593
|
|
20230901,134600,8362549400,33150,33200,33250,33150,1578
|
|
20230901,134500,8310187550,33200,33100,33200,33050,4402
|
|
20230901,134400,8164344250,33050,33000,33100,32950,619
|
|
20230901,134300,8143898350,33000,33000,33000,32950,307
|
|
20230901,134200,8133767400,33000,33000,33000,32950,510
|
|
20230901,134100,8116939650,33000,32950,33000,32900,262
|
|
20230901,134000,8108305850,32900,32850,32900,32750,334
|
|
20230901,133900,8097331250,32700,32700,32850,32700,320
|
|
20230901,133800,8086839050,32850,32850,32850,32800,1155
|
|
20230901,133700,8048951750,32850,32850,32850,32800,606
|
|
20230901,133600,8029045350,32850,32800,32850,32800,620
|
|
20230901,133500,8008703400,32800,32700,32800,32700,397
|
|
20230901,133400,7995720700,32650,32700,32700,32650,381
|
|
20230901,133300,7983277750,32700,32650,32700,32600,1145
|
|
20230901,133200,7945922250,32700,32700,32700,32650,253
|
|
20230901,133100,7937660850,32650,32650,32700,32600,562
|
|
20230901,133000,7919336150,32600,32800,32850,32600,869
|
|
20230901,132900,7890888550,32800,32700,32850,32650,1057
|
|
20230901,132800,7856280450,32750,32750,32800,32650,816
|
|
20230901,132700,7829562600,32800,32950,33000,32750,1390
|
|
20230901,132600,7783808300,33000,33150,33150,32950,9956
|
|
20230901,132500,7454421300,33150,33200,33200,33100,1026
|
|
20230901,132400,7420420250,33150,33250,33300,33100,1906
|
|
20230901,132300,7357143550,33300,33250,33300,33200,2143
|
|
20230901,132200,7285841500,33200,33200,33250,33150,1603
|
|
20230901,132100,7232611250,33150,33150,33200,33100,1643
|
|
20230901,132000,7178153550,33100,33100,33300,33100,9850
|
|
20230901,131900,6851642350,33100,33050,33100,33050,468
|
|
20230901,131800,6836164350,33050,33000,33050,32950,1687
|
|
20230901,131700,6780475700,33000,33000,33000,32950,502
|
|
20230901,131600,6763920500,32950,32950,33000,32950,2924
|
|
20230901,131500,6667507550,32950,32950,32950,32900,1252
|
|
20230901,131400,6626257300,32950,32950,32950,32900,335
|
|
20230901,131300,6615219250,32950,32850,32950,32800,1727
|
|
20230901,131200,6558401950,32850,32850,32850,32750,823
|
|
20230901,131100,6531371350,32850,32750,32850,32750,1404
|
|
20230901,131000,6485351450,32750,32750,32800,32700,740
|
|
20230901,130900,6461116300,32750,32750,32750,32700,200
|
|
20230901,130800,6454568550,32750,32800,32800,32700,1526
|
|
20230901,130700,6404615900,32750,32750,32750,32750,342
|
|
20230901,130600,6393415400,32700,32800,32800,32700,556
|
|
20230901,130500,6375206350,32750,32800,32850,32650,1226
|
|
20230901,130400,6335064600,32850,32800,32850,32800,171
|
|
20230901,130300,6329455700,32800,32700,32800,32700,428
|
|
20230901,130200,6315433050,32700,32750,32750,32700,592
|
|
20230901,130100,6296070250,32750,32700,32750,32700,1323
|
|
20230901,130000,6252755000,32700,32650,32700,32650,1196
|
|
20230901,125900,6213695600,32650,32600,32650,32600,841
|
|
20230901,125800,6186276500,32550,32550,32600,32550,338
|
|
20230901,125700,6175273600,32500,32450,32550,32450,475
|
|
20230901,125600,6159835000,32550,32500,32550,32450,1781
|
|
20230901,125500,6101953950,32500,32500,32500,32450,510
|
|
20230901,125400,6085394450,32450,32500,32500,32450,114
|
|
20230901,125300,6081691750,32500,32450,32500,32450,538
|
|
20230901,125200,6064207650,32450,32350,32450,32350,366
|
|
20230901,125100,6052333650,32450,32250,32450,32250,3581
|
|
20230901,125000,5936285450,32200,32200,32200,32200,160
|
|
20230901,124900,5931133450,32200,32200,32200,32100,844
|
|
20230901,124800,5903997250,32200,32200,32300,32150,235
|
|
20230901,124700,5896431750,32200,32300,32300,32200,752
|
|
20230901,124600,5872187250,32300,32300,32300,32300,20
|
|
20230901,124500,5871541250,32300,32300,32300,32250,137
|
|
20230901,124400,5867121550,32300,32350,32350,32300,436
|
|
20230901,124300,5853038650,32350,32300,32350,32300,401
|
|
20230901,124200,5840085800,32350,32300,32350,32300,86
|
|
20230901,124100,5837307600,32350,32300,32350,32300,267
|
|
20230901,124000,5828670950,32300,32300,32350,32250,664
|
|
20230901,123900,5807228200,32300,32350,32350,32300,266
|
|
20230901,123800,5798636050,32300,32350,32350,32300,25
|
|
20230901,123700,5797827400,32350,32300,32350,32300,1343
|
|
20230901,123600,5754445650,32300,32300,32350,32300,337
|
|
20230901,123500,5743560150,32300,32350,32350,32300,88
|
|
20230901,123400,5740715850,32350,32350,32350,32300,627
|
|
20230901,123300,5720436800,32400,32400,32400,32350,54
|
|
20230901,123200,5718689600,32400,32400,32400,32400,208
|
|
20230901,123100,5711950400,32350,32350,32400,32350,124
|
|
20230901,123000,5707938550,32350,32350,32400,32350,75
|
|
20230901,122900,5705510950,32400,32400,32400,32350,132
|
|
20230901,122800,5701234700,32400,32350,32400,32250,486
|
|
20230901,122700,5685510000,32300,32400,32400,32250,1835
|
|
20230901,122600,5626188000,32400,32400,32400,32400,153
|
|
20230901,122500,5621230800,32400,32400,32400,32400,328
|
|
20230901,122400,5610603600,32400,32400,32400,32350,73
|
|
20230901,122300,5608241300,32400,32400,32400,32400,272
|
|
20230901,122200,5599428500,32400,32400,32400,32350,813
|
|
20230901,122100,5573092350,32400,32300,32400,32300,1198
|
|
20230901,122000,5534309900,32350,32350,32350,32350,68
|
|
20230901,121900,5532110100,32350,32350,32350,32300,226
|
|
20230901,121800,5524799550,32350,32350,32350,32300,322
|
|
20230901,121700,5514385150,32350,32300,32350,32300,949
|
|
20230901,121600,5483685550,32350,32300,32350,32300,19
|
|
20230901,121500,5483071650,32300,32250,32300,32250,242
|
|
20230901,121400,5475262200,32300,32350,32350,32250,279
|
|
20230901,121300,5466252550,32350,32350,32350,32300,390
|
|
20230901,121200,5453642550,32300,32300,32300,32300,548
|
|
20230901,121100,5435942150,32300,32250,32300,32250,163
|
|
20230901,121000,5430678900,32300,32250,32300,32250,86
|
|
20230901,120900,5427903650,32300,32300,32300,32300,33
|
|
20230901,120800,5426837750,32300,32300,32350,32300,117
|
|
20230901,120700,5423058450,32300,32300,32300,32250,71
|
|
20230901,120600,5420765400,32300,32350,32350,32300,630
|
|
20230901,120500,5400415200,32350,32350,32350,32300,107
|
|
20230901,120400,5396958850,32350,32350,32350,32300,520
|
|
20230901,120300,5380136900,32350,32250,32350,32250,236
|
|
20230901,120200,5372507350,32250,32250,32300,32250,415
|
|
20230901,120100,5359106750,32300,32300,32300,32300,194
|
|
20230901,120000,5352840550,32300,32300,32300,32300,66
|
|
20230901,115900,5350708750,32300,32200,32300,32200,125
|
|
20230901,115800,5346673750,32200,32200,32250,32200,282
|
|
20230901,115700,5337586850,32200,32250,32250,32200,5165
|
|
20230901,115600,5171273550,32250,32250,32250,32250,227
|
|
20230901,115500,5163952800,32250,32250,32250,32250,91
|
|
20230901,115400,5161018050,32250,32200,32250,32200,1225
|
|
20230901,115300,5121554600,32200,32200,32200,32150,136
|
|
20230901,115200,5117175450,32200,32200,32200,32150,404
|
|
20230901,115100,5104169650,32200,32250,32250,32200,191
|
|
20230901,115000,5098017200,32250,32200,32250,32200,140
|
|
20230901,114900,5093508700,32200,32200,32200,32200,4
|
|
20230901,114800,5093379900,32200,32150,32200,32150,34
|
|
20230901,114700,5092286600,32200,32200,32200,32150,6
|
|
20230901,114600,5092093450,32200,32150,32200,32150,60
|
|
20230901,114500,5090161500,32200,32200,32200,32150,402
|
|
20230901,114400,5077222150,32200,32150,32200,32150,195
|
|
20230901,114300,5070952100,32150,32150,32150,32150,1
|
|
20230901,114200,5070919950,32150,32150,32150,32150,402
|
|
20230901,114100,5057995650,32150,32200,32200,32150,165
|
|
20230901,114000,5052690600,32200,32200,32250,32200,1116
|
|
20230901,113900,5016754950,32200,32200,32250,32200,358
|
|
20230901,113800,5005227250,32250,32250,32250,32250,4
|
|
20230901,113700,5005098250,32250,32250,32250,32250,19
|
|
20230901,113600,5004485500,32200,32250,32250,32200,207
|
|
20230901,113500,4997819450,32250,32300,32300,32250,371
|
|
20230901,113400,4985854350,32250,32300,32300,32250,758
|
|
20230901,113300,4961373500,32300,32300,32350,32300,102
|
|
20230901,113200,4958075600,32300,32300,32350,32300,261
|
|
20230901,113100,4949644950,32350,32300,32350,32250,1573
|
|
20230901,113000,4898876750,32300,32300,32300,32250,552
|
|
20230901,112900,4881048500,32300,32250,32300,32250,540
|
|
20230901,112800,4863619750,32250,32250,32250,32200,516
|
|
20230901,112700,4846981450,32200,32200,32200,32150,752
|
|
20230901,112600,4822771950,32200,32250,32250,32150,1057
|
|
20230901,112500,4788744050,32250,32200,32250,32200,63
|
|
20230901,112400,4786714350,32250,32250,32250,32200,52
|
|
20230901,112300,4785039450,32250,32250,32250,32200,239
|
|
20230901,112200,4777336450,32250,32250,32250,32250,357
|
|
20230901,112100,4765823200,32250,32150,32250,32100,6698
|
|
20230901,112000,4550377950,32150,31950,32150,31900,4437
|
|
20230901,111900,4408147200,31900,31900,31950,31900,710
|
|
20230901,111800,4385498100,31900,31900,31950,31900,408
|
|
20230901,111700,4372481050,31950,31950,31950,31950,303
|
|
20230901,111600,4362800200,31950,31950,31950,31900,72
|
|
20230901,111500,4360502350,31950,31900,31950,31900,44
|
|
20230901,111400,4359098100,31950,31950,31950,31900,54
|
|
20230901,111300,4357373800,31950,31900,31950,31900,66
|
|
20230901,111200,4355267800,31900,31900,32000,31900,1263
|
|
20230901,111100,4314919750,31900,31950,31950,31900,15
|
|
20230901,111000,4314440550,31950,32000,32000,31950,388
|
|
20230901,110900,4302041150,32000,32000,32000,32000,109
|
|
20230901,110800,4298553150,31950,31950,32000,31950,1411
|
|
20230901,110700,4253454950,32000,32000,32050,32000,786
|
|
20230901,110600,4228300150,32000,31950,32000,31950,906
|
|
20230901,110500,4199337700,31950,31950,31950,31950,175
|
|
20230901,110400,4193746450,31950,31900,31950,31900,406
|
|
20230901,110300,4180793100,31950,31850,31950,31850,395
|
|
20230901,110200,4168193450,31800,31800,31800,31800,210
|
|
20230901,110100,4161515450,31900,31750,31900,31700,678
|
|
20230901,110000,4139965550,31750,31650,31750,31650,182
|
|
20230901,105900,4134193050,31750,31700,31750,31650,1093
|
|
20230901,105800,4099544300,31700,31700,31700,31600,234
|
|
20230901,105700,4092133550,31600,31650,31650,31600,504
|
|
20230901,105600,4076184550,31600,31600,31650,31600,123
|
|
20230901,105500,4072297550,31600,31700,31750,31600,404
|
|
20230901,105400,4059507000,31750,31750,31750,31700,843
|
|
20230901,105300,4032783450,31750,31800,31800,31750,974
|
|
20230901,105200,4001858400,31800,31900,31900,31800,1675
|
|
20230901,105100,3948557250,31900,31800,31900,31800,773
|
|
20230901,105000,3923922050,31800,31800,31850,31750,229
|
|
20230901,104900,3916639750,31750,31750,31800,31700,3956
|
|
20230901,104800,3791211550,31700,31700,31700,31600,676
|
|
20230901,104700,3769782900,31600,31700,31700,31600,238
|
|
20230901,104600,3762250050,31750,31650,31750,31600,497
|
|
20230901,104500,3746526000,31750,31650,31750,31500,194
|
|
20230901,104400,3740380750,31450,31600,31650,31450,1813
|
|
20230901,104300,3683356800,31500,31550,31550,31500,496
|
|
20230901,104200,3667711950,31650,31650,31650,31550,20
|
|
20230901,104100,3667079950,31700,31700,31700,31400,7011
|
|
20230901,104000,3446405500,31650,31700,31700,31650,56
|
|
20230901,103900,3444632800,31600,31600,31750,31600,493
|
|
20230901,103800,3429052750,31650,31550,31650,31550,391
|
|
20230901,103700,3416706500,31550,31650,31650,31550,51
|
|
20230901,103600,3415095750,31550,31700,31700,31550,726
|
|
20230901,103500,3392141200,31700,31650,31800,31600,78
|
|
20230901,103400,3389670900,31800,31800,31800,31600,199
|
|
20230901,103300,3383359650,31600,31800,31900,31600,78
|
|
20230901,103200,3380888750,31600,31550,31700,31550,1837
|
|
20230901,103100,3322774300,31650,31650,31650,31550,724
|
|
20230901,103000,3299859800,31650,31550,31700,31500,362
|
|
20230901,102900,3288444350,31450,31550,31600,31450,1030
|
|
20230901,102800,3255986150,31550,31600,31600,31550,282
|
|
20230901,102700,3247083500,31550,31500,31550,31500,377
|
|
20230901,102600,3235189400,31500,31600,31650,31500,534
|
|
20230901,102500,3218351550,31550,31750,31750,31500,224
|
|
20230901,102400,3211285200,31500,31600,31700,31500,1323
|
|
20230901,102300,3169557900,31550,31500,31700,31450,1473
|
|
20230901,102200,3123131350,31500,31600,31650,31500,1546
|
|
20230901,102100,3074331500,31600,31650,31650,31600,418
|
|
20230901,102000,3061109900,31650,31700,31700,31650,576
|
|
20230901,101900,3042853200,31750,31750,31750,31750,1
|
|
20230901,101800,3042821450,31800,31900,31900,31800,1238
|
|
20230901,101700,3003397550,31850,31850,31850,31850,129
|
|
20230901,101600,2999288900,31850,31900,31900,31850,222
|
|
20230901,101500,2992217900,31900,31900,31900,31900,147
|
|
20230901,101400,2987528600,32000,32000,32000,31950,384
|
|
20230901,101300,2975253400,32000,31950,32050,31950,1133
|
|
20230901,101200,2939023250,31950,31850,32000,31850,269
|
|
20230901,101100,2930425000,31850,31750,32050,31750,4181
|
|
20230901,101000,2797304050,31750,31750,31750,31750,102
|
|
20230901,100900,2794065550,31800,31650,31800,31650,976
|
|
20230901,100800,2763092200,31700,31600,31700,31600,117
|
|
20230901,100700,2759389000,31600,31650,31700,31550,578
|
|
20230901,100600,2741096600,31700,31550,31750,31550,789
|
|
20230901,100500,2716143900,31500,31500,31550,31500,419
|
|
20230901,100400,2702942800,31500,31400,31550,31400,390
|
|
20230901,100300,2690682700,31400,31600,31600,31400,1326
|
|
20230901,100200,2648987200,31600,31550,31650,31550,461
|
|
20230901,100100,2634425350,31350,31550,31600,31350,1841
|
|
20230901,100000,2576514600,31600,31700,31750,31350,2556
|
|
20230901,095900,2496000250,31550,31750,31750,31300,17932
|
|
20230901,095800,1930660900,31800,31800,31850,31800,453
|
|
20230901,095700,1916254500,31800,31850,31850,31800,183
|
|
20230901,095600,1910426000,31850,31750,31850,31750,408
|
|
20230901,095500,1897456200,31750,31800,31950,31700,2722
|
|
20230901,095400,1811007000,31800,31850,31900,31800,1108
|
|
20230901,095300,1775752450,31850,31900,32000,31850,81
|
|
20230901,095200,1773171650,31850,32000,32000,31850,522
|
|
20230901,095100,1756540450,32050,32050,32100,32050,343
|
|
20230901,095000,1745531350,32050,32050,32050,32050,330
|
|
20230901,094900,1734954850,32050,32000,32050,32000,186
|
|
20230901,094800,1728999700,31850,31850,32000,31850,648
|
|
20230901,094700,1708360600,31850,31850,32000,31850,239
|
|
20230901,094600,1700742950,31850,31850,31900,31850,662
|
|
20230901,094500,1679658150,31900,31950,31950,31900,426
|
|
20230901,094400,1666066400,32100,32100,32100,32000,806
|
|
20230901,094300,1640273050,32100,32100,32100,32000,211
|
|
20230901,094200,1633507950,32100,32050,32100,32000,416
|
|
20230901,094100,1620193350,32050,32100,32100,32050,76
|
|
20230901,094000,1617756800,32050,32000,32100,31950,616
|
|
20230901,093900,1598068000,32100,32150,32150,31950,372
|
|
20230901,093800,1586151850,32150,32000,32150,32000,190
|
|
20230901,093700,1580066000,32000,32000,32150,32000,185
|
|
20230901,093600,1574145700,32000,32150,32150,32000,1323
|
|
20230901,093500,1531702150,32100,32200,32250,32100,1160
|
|
20230901,093400,1494430850,32200,32200,32200,32200,73
|
|
20230901,093300,1492080250,32150,32350,32450,32150,6946
|
|
20230901,093200,1267570550,32300,32300,32300,32250,1044
|
|
20230901,093100,1233855450,32250,32200,32250,32200,248
|
|
20230901,093000,1225858000,32250,32300,32300,32150,480
|
|
20230901,092900,1210408200,32300,32100,32300,32100,802
|
|
20230901,092800,1184581500,32100,32100,32100,32050,143
|
|
20230901,092700,1179991750,32150,32200,32200,32050,929
|
|
20230901,092600,1150153100,32200,32200,32350,32200,1614
|
|
20230901,092500,1098107700,32350,32150,32350,32100,401
|
|
20230901,092400,1085188300,32100,32100,32150,32100,182
|
|
20230901,092300,1079341550,32100,32000,32100,32000,178
|
|
20230901,092200,1073635750,31950,32100,32100,31950,309
|
|
20230901,092100,1063751750,32050,32100,32100,32050,480
|
|
20230901,092000,1048345400,32100,31900,32100,31900,529
|
|
20230901,091900,1031377700,31900,31950,32000,31900,643
|
|
20230901,091800,1010855950,31900,31950,32000,31900,808
|
|
20230901,091700,985042800,31950,32050,32050,31950,916
|
|
20230901,091600,955745700,32100,32000,32100,32000,850
|
|
20230901,091500,928530800,32000,32000,32100,32000,69
|
|
20230901,091400,926316600,32000,32000,32150,32000,256
|
|
20230901,091300,918113850,32000,32100,32150,31950,1430
|
|
20230901,091200,872276800,32150,32000,32150,32000,695
|
|
20230901,091100,850009650,32000,32000,32000,31950,692
|
|
20230901,091000,827868450,32000,31800,32000,31700,1621
|
|
20230901,090900,776167100,31800,31700,31800,31650,1205
|
|
20230901,090800,737940800,31700,31550,31800,31550,2016
|
|
20230901,090700,674123550,31550,32050,32050,31500,7928
|
|
20230901,090600,422703000,32050,32450,32450,32050,2617
|
|
20230901,090500,338531750,32450,32450,32500,32200,1388
|
|
20230901,090400,293537300,32450,32200,32450,32150,1316
|
|
20230901,090300,251121300,32350,32300,32500,32150,2394
|
|
20230901,090200,173896750,32500,32500,32550,32250,1105
|
|
20230901,090100,138190850,32350,32050,32450,32050,2130
|
|
20230901,090000,69310850,32050,32100,32100,31950,2161
|