578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,183500,2370662500,21950,21950,21950,21950,1492
|
|
20230831,183400,2370662500,21950,21950,21950,21950,0
|
|
20230831,183300,2370662500,21950,21950,21950,21950,0
|
|
20230831,183200,2370662500,21950,21950,21950,21950,0
|
|
20230831,183100,2370662500,21950,21950,21950,21950,0
|
|
20230831,183000,2370662500,21950,21950,21950,21950,0
|
|
20230831,182900,2370662500,21950,21950,21950,21950,0
|
|
20230831,182800,2370662500,21950,21950,21950,21950,0
|
|
20230831,182700,2370662500,21950,21950,21950,21950,0
|
|
20230831,182600,2370662500,21950,21950,21950,21950,0
|
|
20230831,182500,2370662500,21950,21950,21950,21950,0
|
|
20230831,182400,2370662500,21950,21950,21950,21950,0
|
|
20230831,182300,2370662500,21950,21950,21950,21950,0
|
|
20230831,182200,2370662500,21950,21950,21950,21950,0
|
|
20230831,182100,2370662500,21950,21950,21950,21950,0
|
|
20230831,182000,2370662500,21950,21950,21950,21950,0
|
|
20230831,181900,2370662500,21950,21950,21950,21950,0
|
|
20230831,181800,2370662500,21950,21950,21950,21950,0
|
|
20230831,181700,2370662500,21950,21950,21950,21950,0
|
|
20230831,181600,2370662500,21950,21950,21950,21950,0
|
|
20230831,181500,2370662500,21950,21950,21950,21950,0
|
|
20230831,181400,2370662500,21950,21950,21950,21950,0
|
|
20230831,181300,2370662500,21950,21950,21950,21950,0
|
|
20230831,181200,2370662500,21950,21950,21950,21950,0
|
|
20230831,181100,2370662500,21950,21950,21950,21950,0
|
|
20230831,181000,2370662500,21950,21950,21950,21950,0
|
|
20230831,180900,2370662500,21950,21950,21950,21950,0
|
|
20230831,180800,2370662500,21950,21950,21950,21950,0
|
|
20230831,180700,2370662500,21950,21950,21950,21950,0
|
|
20230831,180600,2370662500,21950,21950,21950,21950,0
|
|
20230831,180500,2370662500,21950,21950,21950,21950,1492
|
|
20230831,180400,2370662500,21950,21950,21950,21950,0
|
|
20230831,180300,2370662500,21950,21950,21950,21950,0
|
|
20230831,180200,2370662500,21950,21950,21950,21950,0
|
|
20230831,180100,2370662500,21950,21950,21950,21950,0
|
|
20230831,180000,2370662500,21950,21950,21950,21950,0
|
|
20230831,175900,2370662500,21950,21950,21950,21950,0
|
|
20230831,175800,2370662500,21950,21950,21950,21950,0
|
|
20230831,175700,2370662500,21950,21950,21950,21950,0
|
|
20230831,175600,2370662500,21950,21950,21950,21950,0
|
|
20230831,175500,2370662500,21950,21950,21950,21950,0
|
|
20230831,175400,2370662500,21950,21950,21950,21950,0
|
|
20230831,175300,2370662500,21950,21950,21950,21950,0
|
|
20230831,175200,2370662500,21950,21950,21950,21950,0
|
|
20230831,175100,2370662500,21950,21950,21950,21950,0
|
|
20230831,175000,2370662500,21950,21950,21950,21950,0
|
|
20230831,174900,2370662500,21950,21950,21950,21950,0
|
|
20230831,174800,2370662500,21950,21950,21950,21950,0
|
|
20230831,174700,2370662500,21950,21950,21950,21950,0
|
|
20230831,174600,2370662500,21950,21950,21950,21950,0
|
|
20230831,174500,2370662500,21950,21950,21950,21950,0
|
|
20230831,174400,2370662500,21950,21950,21950,21950,0
|
|
20230831,174300,2370662500,21950,21950,21950,21950,0
|
|
20230831,174200,2370662500,21950,21950,21950,21950,0
|
|
20230831,174100,2370662500,21950,21950,21950,21950,0
|
|
20230831,174000,2370662500,21950,21950,21950,21950,0
|
|
20230831,173900,2370662500,21950,21950,21950,21950,0
|
|
20230831,173800,2370662500,21950,21950,21950,21950,0
|
|
20230831,173700,2370662500,21950,21950,21950,21950,0
|
|
20230831,173600,2370662500,21950,21950,21950,21950,0
|
|
20230831,173500,2370662500,21950,21950,21950,21950,1492
|
|
20230831,173400,2370662500,21950,21950,21950,21950,0
|
|
20230831,173300,2370662500,21950,21950,21950,21950,0
|
|
20230831,173200,2370662500,21950,21950,21950,21950,0
|
|
20230831,173100,2370662500,21950,21950,21950,21950,0
|
|
20230831,173000,2370662500,21950,21950,21950,21950,0
|
|
20230831,172900,2370662500,21950,21950,21950,21950,0
|
|
20230831,172800,2370662500,21950,21950,21950,21950,0
|
|
20230831,172700,2370662500,21950,21950,21950,21950,0
|
|
20230831,172600,2370662500,21950,21950,21950,21950,0
|
|
20230831,172500,2370662500,21950,21950,21950,21950,0
|
|
20230831,172400,2370662500,21950,21950,21950,21950,0
|
|
20230831,172300,2370662500,21950,21950,21950,21950,0
|
|
20230831,172200,2370662500,21950,21950,21950,21950,0
|
|
20230831,172100,2370662500,21950,21950,21950,21950,0
|
|
20230831,172000,2370662500,21950,21950,21950,21950,0
|
|
20230831,171900,2370662500,21950,21950,21950,21950,0
|
|
20230831,171800,2370662500,21950,21950,21950,21950,0
|
|
20230831,171700,2370662500,21950,21950,21950,21950,0
|
|
20230831,171600,2370662500,21950,21950,21950,21950,0
|
|
20230831,171500,2370662500,21950,21950,21950,21950,0
|
|
20230831,171400,2370662500,21950,21950,21950,21950,0
|
|
20230831,171300,2370662500,21950,21950,21950,21950,0
|
|
20230831,171200,2370662500,21950,21950,21950,21950,0
|
|
20230831,171100,2370662500,21950,21950,21950,21950,0
|
|
20230831,171000,2370662500,21950,21950,21950,21950,0
|
|
20230831,170900,2370662500,21950,21950,21950,21950,0
|
|
20230831,170800,2370662500,21950,21950,21950,21950,0
|
|
20230831,170700,2370662500,21950,21950,21950,21950,0
|
|
20230831,170600,2370662500,21950,21950,21950,21950,0
|
|
20230831,170500,2370662500,21950,21950,21950,21950,1492
|
|
20230831,170400,2370662500,21950,21950,21950,21950,0
|
|
20230831,170300,2370662500,21950,21950,21950,21950,0
|
|
20230831,170200,2370662500,21950,21950,21950,21950,0
|
|
20230831,170100,2370662500,21950,21950,21950,21950,0
|
|
20230831,170000,2370662500,21950,21950,21950,21950,0
|
|
20230831,165900,2370662500,21950,21950,21950,21950,0
|
|
20230831,165800,2370662500,21950,21950,21950,21950,0
|
|
20230831,165700,2370662500,21950,21950,21950,21950,0
|
|
20230831,165600,2370662500,21950,21950,21950,21950,0
|
|
20230831,165500,2370662500,21950,21950,21950,21950,0
|
|
20230831,165400,2370662500,21950,21950,21950,21950,0
|
|
20230831,165300,2370662500,21950,21950,21950,21950,0
|
|
20230831,165200,2370662500,21950,21950,21950,21950,0
|
|
20230831,165100,2370662500,21950,21950,21950,21950,0
|
|
20230831,165000,2370662500,21950,21950,21950,21950,0
|
|
20230831,164900,2370662500,21950,21950,21950,21950,0
|
|
20230831,164800,2370662500,21950,21950,21950,21950,0
|
|
20230831,164700,2370662500,21950,21950,21950,21950,0
|
|
20230831,164600,2370662500,21950,21950,21950,21950,0
|
|
20230831,164500,2370662500,21950,21950,21950,21950,0
|
|
20230831,164400,2370662500,21950,21950,21950,21950,0
|
|
20230831,164300,2370662500,21950,21950,21950,21950,0
|
|
20230831,164200,2370662500,21950,21950,21950,21950,0
|
|
20230831,164100,2370662500,21950,21950,21950,21950,0
|
|
20230831,164000,2370662500,21950,21950,21950,21950,0
|
|
20230831,163900,2370662500,21950,21950,21950,21950,0
|
|
20230831,163800,2370662500,21950,21950,21950,21950,0
|
|
20230831,163700,2370662500,21950,21950,21950,21950,0
|
|
20230831,163600,2370662500,21950,21950,21950,21950,0
|
|
20230831,163500,2370662500,21950,21950,21950,21950,1492
|
|
20230831,163400,2370662500,21950,21950,21950,21950,0
|
|
20230831,163300,2370662500,21950,21950,21950,21950,0
|
|
20230831,163200,2370662500,21950,21950,21950,21950,0
|
|
20230831,163100,2370662500,21950,21950,21950,21950,0
|
|
20230831,163000,2370662500,21950,21950,21950,21950,0
|
|
20230831,162900,2370662500,21950,21950,21950,21950,0
|
|
20230831,162800,2370662500,21950,21950,21950,21950,0
|
|
20230831,162700,2370662500,21950,21950,21950,21950,0
|
|
20230831,162600,2370662500,21950,21950,21950,21950,0
|
|
20230831,162500,2370662500,21950,21950,21950,21950,0
|
|
20230831,162400,2370662500,21950,21950,21950,21950,0
|
|
20230831,162300,2370662500,21950,21950,21950,21950,0
|
|
20230831,162200,2370662500,21950,21950,21950,21950,0
|
|
20230831,162100,2370662500,21950,21950,21950,21950,0
|
|
20230831,162000,2370662500,21950,21950,21950,21950,0
|
|
20230831,161900,2370662500,21950,21950,21950,21950,0
|
|
20230831,161800,2370662500,21950,21950,21950,21950,0
|
|
20230831,161700,2370662500,21950,21950,21950,21950,0
|
|
20230831,161600,2370662500,21950,21950,21950,21950,0
|
|
20230831,161500,2370662500,21950,21950,21950,21950,0
|
|
20230831,161400,2370662500,21950,21950,21950,21950,0
|
|
20230831,161300,2370662500,21950,21950,21950,21950,0
|
|
20230831,161200,2370662500,21950,21950,21950,21950,0
|
|
20230831,161100,2370662500,21950,21950,21950,21950,0
|
|
20230831,161000,2370662500,21950,21950,21950,21950,0
|
|
20230831,160900,2370662500,21950,21950,21950,21950,0
|
|
20230831,160800,2370662500,21950,21950,21950,21950,0
|
|
20230831,160700,2370662500,21950,21950,21950,21950,0
|
|
20230831,160600,2370662500,21950,21950,21950,21950,0
|
|
20230831,160500,2370662500,21950,21950,21950,21950,1492
|
|
20230831,160400,2370662500,21950,21950,21950,21950,0
|
|
20230831,160300,2370662500,21950,21950,21950,21950,0
|
|
20230831,160200,2370662500,21950,21950,21950,21950,0
|
|
20230831,160100,2370662500,21950,21950,21950,21950,0
|
|
20230831,160000,2370662500,21950,21950,21950,21950,0
|
|
20230831,155900,2370662500,21950,21950,21950,21950,0
|
|
20230831,155800,2370662500,21950,21950,21950,21950,0
|
|
20230831,155700,2370662500,21950,21950,21950,21950,0
|
|
20230831,155600,2370662500,21950,21950,21950,21950,0
|
|
20230831,155500,2370662500,21950,21950,21950,21950,0
|
|
20230831,155400,2370662500,21950,21950,21950,21950,0
|
|
20230831,155300,2370662500,21950,21950,21950,21950,0
|
|
20230831,155200,2370662500,21950,21950,21950,21950,0
|
|
20230831,155100,2370662500,21950,21950,21950,21950,0
|
|
20230831,155000,2370662500,21950,21950,21950,21950,0
|
|
20230831,154900,2370662500,21950,21950,21950,21950,0
|
|
20230831,154800,2370662500,21950,21950,21950,21950,0
|
|
20230831,154700,2370662500,21950,21950,21950,21950,0
|
|
20230831,154600,2370662500,21950,21950,21950,21950,0
|
|
20230831,154500,2370662500,21950,21950,21950,21950,0
|
|
20230831,154400,2370662500,21950,21950,21950,21950,0
|
|
20230831,154300,2370662500,21950,21950,21950,21950,0
|
|
20230831,154200,2370662500,21950,21950,21950,21950,0
|
|
20230831,154100,2370662500,21950,21950,21950,21950,0
|
|
20230831,154000,2370662500,21950,21950,21950,21950,0
|
|
20230831,153900,2370662500,21950,21950,21950,21950,0
|
|
20230831,153800,2370662500,21950,21950,21950,21950,0
|
|
20230831,153700,2370662500,21950,21950,21950,21950,0
|
|
20230831,153600,2370662500,21950,21950,21950,21950,0
|
|
20230831,153500,2370662500,21950,21950,21950,21950,1492
|
|
20230831,153400,2370662500,21950,21950,21950,21950,0
|
|
20230831,153300,2370662500,21950,21950,21950,21950,0
|
|
20230831,153200,2370662500,21950,21950,21950,21950,0
|
|
20230831,153100,2370662500,21950,21950,21950,21950,0
|
|
20230831,153000,2370662500,21950,21950,21950,21950,1492
|
|
20230831,152900,2337913100,22050,22050,22050,22050,0
|
|
20230831,152800,2337913100,22050,22050,22050,22050,0
|
|
20230831,152700,2337913100,22050,22050,22050,22050,0
|
|
20230831,152600,2337913100,22050,22050,22050,22050,0
|
|
20230831,152500,2337913100,22050,22050,22050,22050,0
|
|
20230831,152400,2337913100,22050,22050,22050,22050,0
|
|
20230831,152300,2337913100,22050,22050,22050,22050,0
|
|
20230831,152200,2337913100,22050,22050,22050,22050,0
|
|
20230831,152100,2337913100,22050,22050,22050,22050,0
|
|
20230831,152000,2337913100,22050,22050,22050,22050,0
|
|
20230831,151900,2337913100,22050,22050,22050,21950,46
|
|
20230831,151800,2336900300,21950,22050,22050,21950,309
|
|
20230831,151700,2330116750,22050,22050,22050,22050,30
|
|
20230831,151600,2329455250,22050,22000,22050,22000,264
|
|
20230831,151500,2323646250,22000,22000,22000,22000,34
|
|
20230831,151400,2322898250,21900,22000,22000,21900,151
|
|
20230831,151300,2319588250,22000,21950,22000,21900,1272
|
|
20230831,151200,2291713550,21950,22000,22000,21950,65
|
|
20230831,151100,2290286200,22000,22000,22000,22000,98
|
|
20230831,151000,2288130200,22000,22000,22050,21950,109
|
|
20230831,150900,2285733300,22050,22050,22050,22050,19
|
|
20230831,150800,2285314350,22000,22000,22050,22000,65
|
|
20230831,150700,2283884200,22050,22050,22050,22050,30
|
|
20230831,150600,2283222700,22050,22000,22050,22000,46
|
|
20230831,150500,2282210050,21900,22000,22050,21900,114
|
|
20230831,150400,2279702900,22050,21950,22050,21950,408
|
|
20230831,150300,2270725000,22000,21900,22000,21900,1662
|
|
20230831,150200,2234313400,22000,21950,22050,21950,1016
|
|
20230831,150100,2212011000,22050,22000,22050,21950,373
|
|
20230831,150000,2203817700,21950,21950,22050,21950,574
|
|
20230831,145900,2191206400,21950,22050,22050,21950,190
|
|
20230831,145800,2187028600,22000,22000,22000,22000,52
|
|
20230831,145700,2185884600,22000,21950,22000,21950,108
|
|
20230831,145600,2183510350,22000,22000,22000,22000,15
|
|
20230831,145500,2183180350,22000,22050,22050,22000,676
|
|
20230831,145400,2168307600,22050,22050,22050,22050,68
|
|
20230831,145300,2166808200,22050,22000,22050,22000,1063
|
|
20230831,145200,2143421300,22050,22100,22100,22000,3578
|
|
20230831,145100,2064586700,22100,22100,22100,22050,40
|
|
20230831,145000,2063703700,22100,22100,22100,22100,43
|
|
20230831,144900,2062753400,22100,22100,22100,22100,51
|
|
20230831,144800,2061626300,22100,22100,22100,22050,171
|
|
20230831,144700,2057854750,22100,22100,22100,22100,20
|
|
20230831,144600,2057412750,22100,22100,22100,22100,20
|
|
20230831,144500,2056970750,22100,22100,22100,22100,31
|
|
20230831,144400,2056285650,22100,22100,22100,22100,20
|
|
20230831,144300,2055843650,22100,22100,22100,22100,20
|
|
20230831,144200,2055401650,22100,22100,22100,22100,22
|
|
20230831,144100,2054915450,22100,22100,22100,22100,27
|
|
20230831,144000,2054318750,22100,22100,22100,22050,41
|
|
20230831,143900,2053413700,22050,22050,22100,22050,10
|
|
20230831,143800,2053192800,22100,22100,22100,22100,8
|
|
20230831,143700,2053016000,22100,22100,22100,22050,298
|
|
20230831,143600,2046438750,22150,22100,22150,22100,35
|
|
20230831,143500,2045664900,22050,22100,22100,22050,98
|
|
20230831,143400,2043499150,22100,22100,22100,22100,48
|
|
20230831,143300,2042438350,22150,22150,22150,22100,108
|
|
20230831,143200,2040051150,22200,22100,22200,22050,441
|
|
20230831,143100,2030307350,22200,22200,22200,22100,25
|
|
20230831,143000,2029752850,22200,22200,22200,22200,10
|
|
20230831,142900,2029530850,22100,22100,22100,22100,298
|
|
20230831,142800,2022945050,22150,22200,22200,22150,73
|
|
20230831,142700,2021327950,22150,22250,22250,22150,196
|
|
20230831,142600,2016984500,22250,22250,22250,22250,20
|
|
20230831,142500,2016539500,22200,22200,22200,22200,10
|
|
20230831,142400,2016317500,22200,22150,22200,22100,119
|
|
20230831,142300,2013681750,22200,22150,22200,22150,30
|
|
20230831,142200,2013016250,22150,22100,22150,22100,217
|
|
20230831,142100,2008212000,22150,22150,22150,22100,104
|
|
20230831,142000,2005913400,22200,22200,22200,22100,308
|
|
20230831,141900,1999104450,22150,22200,22200,22150,49
|
|
20230831,141800,1998017850,22200,22200,22200,22200,0
|
|
20230831,141700,1998017850,22200,22250,22250,22200,74
|
|
20230831,141600,1996374900,22250,22250,22250,22250,7
|
|
20230831,141500,1996219150,22250,22250,22250,22250,61
|
|
20230831,141400,1994861900,22250,22250,22300,22250,625
|
|
20230831,141300,1980954950,22200,22100,22200,22100,335
|
|
20230831,141200,1973522950,22200,22150,22200,22150,54
|
|
20230831,141100,1972326350,22150,22150,22150,22100,72
|
|
20230831,141000,1970734550,22150,22200,22200,22150,410
|
|
20230831,140900,1961652550,22150,22200,22200,22150,60
|
|
20230831,140800,1960323050,22200,22200,22200,22150,21
|
|
20230831,140700,1959856900,22200,22200,22200,22200,10
|
|
20230831,140600,1959634900,22200,22150,22200,22150,37
|
|
20230831,140500,1958814350,22200,22200,22200,22200,20
|
|
20230831,140400,1958370350,22200,22200,22200,22200,10
|
|
20230831,140300,1958148350,22200,22200,22200,22200,18
|
|
20230831,140200,1957748750,22200,22200,22200,22200,0
|
|
20230831,140100,1957748750,22200,22200,22200,22200,0
|
|
20230831,140000,1957748750,22200,22250,22250,22200,182
|
|
20230831,135900,1953707650,22250,22250,22250,22250,0
|
|
20230831,135800,1953707650,22250,22200,22250,22200,4
|
|
20230831,135700,1953618800,22200,22250,22250,22200,110
|
|
20230831,135600,1951176300,22250,22250,22250,22250,26
|
|
20230831,135500,1950597800,22250,22250,22250,22200,55
|
|
20230831,135400,1949376150,22250,22250,22250,22250,20
|
|
20230831,135300,1948931150,22250,22300,22300,22200,80
|
|
20230831,135200,1947153650,22200,22300,22300,22200,47
|
|
20230831,135100,1946109250,22300,22300,22300,22300,20
|
|
20230831,135000,1945663250,22300,22300,22300,22300,10
|
|
20230831,134900,1945440250,22300,22300,22300,22300,20
|
|
20230831,134800,1944994250,22300,22300,22300,22300,112
|
|
20230831,134700,1942496650,22300,22250,22300,22200,285
|
|
20230831,134600,1936155250,22250,22250,22250,22250,20
|
|
20230831,134500,1935710250,22200,22250,22250,22200,19
|
|
20230831,134400,1935287950,22250,22200,22250,22150,1131
|
|
20230831,134300,1910175550,22200,22200,22200,22200,11
|
|
20230831,134200,1909931350,22200,22200,22200,22150,22
|
|
20230831,134100,1909443050,22200,22200,22200,22150,38
|
|
20230831,134000,1908600350,22200,22200,22200,22150,92
|
|
20230831,133900,1906560200,22200,22200,22200,22200,5
|
|
20230831,133800,1906449200,22150,22150,22150,22150,10
|
|
20230831,133700,1906227700,22150,22200,22200,22150,59
|
|
20230831,133600,1904919350,22200,22200,22250,22200,75
|
|
20230831,133500,1903254250,22150,22150,22150,22150,0
|
|
20230831,133400,1903254250,22150,22200,22200,22150,187
|
|
20230831,133300,1899103650,22250,22250,22250,22200,26
|
|
20230831,133200,1898525400,22250,22250,22250,22250,10
|
|
20230831,133100,1898302900,22250,22250,22250,22250,20
|
|
20230831,133000,1897857900,22250,22250,22250,22250,21
|
|
20230831,132900,1897390650,22250,22200,22250,22200,40
|
|
20230831,132800,1896502150,22250,22250,22250,22250,20
|
|
20230831,132700,1896057150,22250,22200,22250,22200,19
|
|
20230831,132600,1895635150,22200,22200,22200,22200,0
|
|
20230831,132500,1895635150,22200,22200,22200,22200,92
|
|
20230831,132400,1893592750,22200,22200,22200,22200,20
|
|
20230831,132300,1893148750,22150,22150,22150,22150,0
|
|
20230831,132200,1893148750,22150,22150,22200,22150,248
|
|
20230831,132100,1887655450,22150,22200,22200,22150,148
|
|
20230831,132000,1884374450,22250,22250,22250,22250,20
|
|
20230831,131900,1883929450,22200,22150,22200,22150,407
|
|
20230831,131800,1874894100,22200,22150,22200,22150,16
|
|
20230831,131700,1874538950,22200,22200,22200,22150,25
|
|
20230831,131600,1873984000,22200,22200,22200,22200,3
|
|
20230831,131500,1873917400,22150,22100,22150,22100,225
|
|
20230831,131400,1868933750,22100,22100,22100,22100,79
|
|
20230831,131300,1867187850,22100,22100,22100,22100,0
|
|
20230831,131200,1867187850,22100,22100,22100,22100,79
|
|
20230831,131100,1865441950,22100,22150,22150,22100,340
|
|
20230831,131000,1857927400,22150,22100,22150,22100,59
|
|
20230831,130900,1856623050,22150,22150,22150,22150,5
|
|
20230831,130800,1856512300,22150,22150,22150,22150,35
|
|
20230831,130700,1855737050,22150,22150,22150,22150,612
|
|
20230831,130600,1842181250,22100,22100,22100,22050,920
|
|
20230831,130500,1821852750,22100,22050,22100,22050,718
|
|
20230831,130400,1806020800,22050,22100,22150,22000,3672
|
|
20230831,130300,1725123600,22100,22100,22100,22050,3249
|
|
20230831,130200,1653466350,22100,22100,22100,22050,868
|
|
20230831,130100,1634284100,22150,22150,22150,22150,96
|
|
20230831,130000,1632157700,22100,22200,22300,22100,103
|
|
20230831,125900,1629871200,22200,22150,22200,22100,1753
|
|
20230831,125800,1591045450,22150,22150,22150,22150,90
|
|
20230831,125700,1589051950,22100,22100,22100,22100,22
|
|
20230831,125600,1588565750,22100,22100,22100,22100,245
|
|
20230831,125500,1583151250,22000,22250,22250,22000,3948
|
|
20230831,125400,1496090500,22250,22200,22250,22200,11
|
|
20230831,125300,1495846250,22200,22200,22200,22200,0
|
|
20230831,125200,1495846250,22200,22200,22200,22200,0
|
|
20230831,125100,1495846250,22200,22250,22250,22200,383
|
|
20230831,125000,1487343350,22250,22250,22250,22250,0
|
|
20230831,124900,1487343350,22250,22300,22300,22200,237
|
|
20230831,124800,1482065950,22300,22300,22300,22300,11
|
|
20230831,124700,1481820650,22300,22250,22300,22200,26
|
|
20230831,124600,1481242150,22250,22300,22300,22250,20
|
|
20230831,124500,1480796650,22200,22300,22300,22200,21
|
|
20230831,124400,1480330350,22200,22300,22300,22200,57
|
|
20230831,124300,1479059750,22200,22200,22200,22200,57
|
|
20230831,124200,1477794350,22250,22250,22250,22250,69
|
|
20230831,124100,1476259100,22250,22250,22250,22250,40
|
|
20230831,124000,1475369100,22300,22300,22300,22300,18
|
|
20230831,123900,1474967700,22300,22300,22300,22300,6
|
|
20230831,123800,1474833900,22250,22250,22250,22200,268
|
|
20230831,123700,1468871900,22250,22250,22250,22250,20
|
|
20230831,123600,1468426900,22200,22200,22250,22200,77
|
|
20230831,123500,1466717000,22200,22250,22250,22200,20
|
|
20230831,123400,1466272150,22250,22250,22250,22250,10
|
|
20230831,123300,1466049650,22250,22250,22250,22250,20
|
|
20230831,123200,1465604650,22200,22250,22250,22200,6
|
|
20230831,123100,1465471200,22250,22250,22250,22250,0
|
|
20230831,123000,1465471200,22250,22150,22250,22150,180
|
|
20230831,122900,1461479750,22250,22250,22250,22150,1753
|
|
20230831,122800,1422587050,22200,22200,22200,22200,0
|
|
20230831,122700,1422587050,22200,22200,22200,22200,25
|
|
20230831,122600,1422032050,22300,22250,22300,22200,568
|
|
20230831,122500,1409401900,22300,22300,22300,22300,63
|
|
20230831,122400,1407997000,22300,22300,22350,22300,136
|
|
20230831,122300,1404964150,22300,22250,22300,22250,66
|
|
20230831,122200,1403495600,22250,22250,22250,22250,72
|
|
20230831,122100,1401893600,22300,22250,22300,22250,43
|
|
20230831,122000,1400935700,22300,22300,22300,22300,450
|
|
20230831,121900,1390900700,22400,22400,22400,22300,77
|
|
20230831,121800,1389179500,22400,22400,22400,22400,10
|
|
20230831,121700,1388955500,22400,22400,22400,22400,10
|
|
20230831,121600,1388731500,22400,22400,22400,22400,10
|
|
20230831,121500,1388507500,22300,22400,22400,22300,151
|
|
20230831,121400,1385139200,22400,22400,22400,22400,20
|
|
20230831,121300,1384691200,22300,22400,22400,22300,44
|
|
20230831,121200,1383708200,22400,22400,22400,22400,11
|
|
20230831,121100,1383461800,22400,22350,22400,22350,54
|
|
20230831,121000,1382254400,22350,22350,22350,22350,30
|
|
20230831,120900,1381583900,22350,22350,22350,22350,10
|
|
20230831,120800,1381360400,22350,22350,22350,22350,210
|
|
20230831,120700,1376666900,22350,22350,22350,22350,4
|
|
20230831,120600,1376577500,22350,22350,22350,22350,35
|
|
20230831,120500,1375795250,22350,22350,22350,22350,46
|
|
20230831,120400,1374767150,22350,22350,22350,22350,0
|
|
20230831,120300,1374767150,22350,22350,22500,22350,854
|
|
20230831,120200,1355633750,22300,22300,22300,22300,10
|
|
20230831,120100,1355410750,22300,22300,22300,22300,369
|
|
20230831,120000,1347182050,22350,22350,22350,22350,12
|
|
20230831,115900,1346913850,22300,22350,22350,22300,20
|
|
20230831,115800,1346467700,22300,22300,22300,22300,580
|
|
20230831,115700,1333533700,22400,22400,22400,22400,2
|
|
20230831,115600,1333488900,22400,22400,22400,22400,52
|
|
20230831,115500,1332324100,22300,22300,22300,22300,1
|
|
20230831,115400,1332301800,22350,22400,22450,22350,573
|
|
20230831,115300,1319471600,22350,22350,22350,22350,0
|
|
20230831,115200,1319471600,22350,22400,22450,22350,167
|
|
20230831,115100,1315734550,22450,22450,22450,22450,10
|
|
20230831,115000,1315510050,22450,22450,22450,22450,5
|
|
20230831,114900,1315397800,22400,22400,22400,22400,41
|
|
20230831,114800,1314479400,22400,22400,22400,22400,0
|
|
20230831,114700,1314479400,22400,22400,22400,22400,7
|
|
20230831,114600,1314322600,22400,22400,22450,22400,48
|
|
20230831,114500,1313247350,22450,22450,22450,22450,21
|
|
20230831,114400,1312775900,22450,22450,22450,22450,10
|
|
20230831,114300,1312551400,22450,22450,22450,22450,10
|
|
20230831,114200,1312326900,22450,22400,22450,22400,57
|
|
20230831,114100,1311049800,22450,22450,22450,22450,0
|
|
20230831,114000,1311049800,22450,22450,22450,22450,0
|
|
20230831,113900,1311049800,22450,22350,22550,22350,908
|
|
20230831,113800,1290653500,22350,22350,22350,22350,1
|
|
20230831,113700,1290631150,22300,22300,22300,22300,0
|
|
20230831,113600,1290631150,22300,22300,22350,22250,1030
|
|
20230831,113500,1267675550,22300,22300,22300,22300,5
|
|
20230831,113400,1267564050,22350,22350,22400,22300,489
|
|
20230831,113300,1256639850,22400,22400,22400,22400,8
|
|
20230831,113200,1256460650,22350,22400,22400,22350,14
|
|
20230831,113100,1256147250,22400,22350,22400,22350,9
|
|
20230831,113000,1255945900,22350,22400,22400,22350,71
|
|
20230831,112900,1254358500,22400,22400,22400,22400,19
|
|
20230831,112800,1253932900,22350,22400,22400,22350,98
|
|
20230831,112700,1251742100,22350,22400,22400,22350,11
|
|
20230831,112600,1251495750,22400,22400,22400,22400,11
|
|
20230831,112500,1251249350,22400,22350,22400,22350,50
|
|
20230831,112400,1250131350,22400,22400,22400,22400,20
|
|
20230831,112300,1249683350,22350,22400,22400,22350,11
|
|
20230831,112200,1249437000,22350,22400,22400,22350,34
|
|
20230831,112100,1248676600,22400,22400,22400,22400,20
|
|
20230831,112000,1248228600,22350,22400,22400,22350,22
|
|
20230831,111900,1247736400,22400,22400,22400,22400,82
|
|
20230831,111800,1245899600,22400,22350,22400,22350,5
|
|
20230831,111700,1245787750,22350,22350,22350,22350,270
|
|
20230831,111600,1239753250,22400,22400,22400,22400,218
|
|
20230831,111500,1234870050,22400,22400,22400,22400,115
|
|
20230831,111400,1232294050,22500,22500,22500,22500,30
|
|
20230831,111300,1231619050,22400,22500,22500,22400,58
|
|
20230831,111200,1230317850,22500,22500,22500,22500,3
|
|
20230831,111100,1230250350,22400,22400,22400,22400,56
|
|
20230831,111000,1228995950,22500,22400,22500,22400,420
|
|
20230831,110900,1219587100,22400,22350,22400,22350,52
|
|
20230831,110800,1218424850,22400,22450,22450,22400,235
|
|
20230831,110700,1213156500,22450,22450,22450,22450,1
|
|
20230831,110600,1213134050,22500,22500,22500,22500,74
|
|
20230831,110500,1211469050,22550,22600,22600,22550,62
|
|
20230831,110400,1210070850,22500,22500,22500,22500,0
|
|
20230831,110300,1210070850,22500,22500,22500,22500,0
|
|
20230831,110200,1210070850,22500,22600,22600,22500,93
|
|
20230831,110100,1207973250,22600,22600,22600,22600,218
|
|
20230831,110000,1203046450,22550,22600,22600,22550,78
|
|
20230831,105900,1201287500,22600,22600,22600,22600,2
|
|
20230831,105800,1201242300,22550,22600,22600,22550,49
|
|
20230831,105700,1200137300,22600,22600,22600,22600,37
|
|
20230831,105600,1199301100,22600,22600,22650,22600,183
|
|
20230831,105500,1195164900,22600,22550,22600,22550,123
|
|
20230831,105400,1192385150,22600,22600,22600,22600,61
|
|
20230831,105300,1191006550,22600,22600,22600,22600,10
|
|
20230831,105200,1190780550,22550,22500,22550,22500,393
|
|
20230831,105100,1181922200,22550,22600,22600,22550,355
|
|
20230831,105000,1173915950,22600,22600,22600,22600,303
|
|
20230831,104900,1167068150,22600,22600,22600,22600,78
|
|
20230831,104800,1165305350,22550,22600,22600,22550,70
|
|
20230831,104700,1163726350,22600,22600,22600,22600,20
|
|
20230831,104600,1163274350,22600,22600,22600,22550,305
|
|
20230831,104500,1156395950,22650,22550,22650,22550,47
|
|
20230831,104400,1155335700,22550,22550,22550,22550,3
|
|
20230831,104300,1155268050,22600,22600,22600,22600,107
|
|
20230831,104200,1152849850,22650,22650,22700,22650,539
|
|
20230831,104100,1140635650,22500,22600,22600,22500,644
|
|
20230831,104000,1126127600,22500,22650,22650,22500,658
|
|
20230831,103900,1111268800,22600,22600,22600,22600,122
|
|
20230831,103800,1108511600,22600,22550,22600,22550,215
|
|
20230831,103700,1103662600,22450,22450,22450,22450,0
|
|
20230831,103600,1103662600,22450,22550,22550,22450,90
|
|
20230831,103500,1101639900,22500,22550,22550,22500,331
|
|
20230831,103400,1094182100,22550,22550,22550,22550,409
|
|
20230831,103300,1084959150,22600,22600,22600,22600,8
|
|
20230831,103200,1084778350,22650,22600,22650,22600,218
|
|
20230831,103100,1079846450,22650,22550,22650,22550,520
|
|
20230831,103000,1068091650,22500,22450,22500,22450,332
|
|
20230831,102900,1060622200,22450,22500,22500,22450,75
|
|
20230831,102800,1058938100,22500,22450,22500,22450,36
|
|
20230831,102700,1058129800,22550,22450,22550,22350,525
|
|
20230831,102600,1046381900,22450,22550,22550,22450,420
|
|
20230831,102500,1036933850,22550,22650,22650,22550,84
|
|
20230831,102400,1035038150,22650,22650,22650,22650,1
|
|
20230831,102300,1035015500,22650,22650,22650,22450,702
|
|
20230831,102200,1019201600,22650,22550,22650,22550,30
|
|
20230831,102100,1018524100,22650,22650,22650,22550,11
|
|
20230831,102000,1018275300,22550,22650,22650,22550,1210
|
|
20230831,101900,990931200,22650,22650,22650,22600,623
|
|
20230831,101800,976835550,22650,22650,22650,22650,10
|
|
20230831,101700,976609050,22650,22600,22650,22600,106
|
|
20230831,101600,974212200,22600,22600,22600,22600,27
|
|
20230831,101500,973602000,22600,22600,22600,22600,39
|
|
20230831,101400,972720600,22600,22500,22600,22500,563
|
|
20230831,101300,960034900,22500,22500,22500,22500,20
|
|
20230831,101200,959584900,22450,22450,22450,22450,16
|
|
20230831,101100,959225700,22450,22500,22500,22450,242
|
|
20230831,101000,953792300,22500,22550,22550,22450,31
|
|
20230831,100900,953094750,22550,22500,22550,22500,19
|
|
20230831,100800,952666550,22550,22500,22550,22500,32
|
|
20230831,100700,951946500,22550,22550,22550,22550,16
|
|
20230831,100600,951585700,22450,22450,22450,22450,214
|
|
20230831,100500,946781400,22450,22550,22550,22450,511
|
|
20230831,100400,935307750,22500,22500,22500,22450,809
|
|
20230831,100300,917140350,22450,22450,22450,22450,0
|
|
20230831,100200,917140350,22450,22600,22600,22450,1037
|
|
20230831,100100,893787100,22600,22550,22600,22500,824
|
|
20230831,100000,875209900,22550,22550,22550,22550,120
|
|
20230831,095900,872503900,22550,22550,22550,22550,125
|
|
20230831,095800,869685150,22550,22600,22600,22550,2273
|
|
20230831,095700,818428500,22600,22600,22600,22600,13
|
|
20230831,095600,818134700,22550,22600,22600,22550,72
|
|
20230831,095500,816510600,22550,22550,22550,22550,92
|
|
20230831,095400,814436000,22600,22450,22600,22450,380
|
|
20230831,095300,805876500,22500,22500,22500,22500,73
|
|
20230831,095200,804234000,22500,22550,22550,22500,79
|
|
20230831,095100,802456000,22500,22500,22550,22500,107
|
|
20230831,095000,800048100,22550,22550,22550,22550,68
|
|
20230831,094900,798514700,22550,22550,22550,22500,65
|
|
20230831,094800,797049600,22600,22550,22600,22550,101
|
|
20230831,094700,794772000,22550,22600,22600,22550,715
|
|
20230831,094600,778647050,22600,22600,22700,22600,218
|
|
20230831,094500,773719950,22600,22700,22700,22600,457
|
|
20230831,094400,763375150,22700,22800,22800,22700,156
|
|
20230831,094300,759831950,22750,22800,22800,22750,65
|
|
20230831,094200,758352200,22800,22700,22800,22700,256
|
|
20230831,094100,752539000,22700,22750,22750,22700,263
|
|
20230831,094000,746568600,22750,22800,22800,22750,419
|
|
20230831,093900,737029050,22800,22850,22850,22800,24
|
|
20230831,093800,736480750,22800,22950,22950,22800,165
|
|
20230831,093700,732714500,22950,22950,22950,22850,27
|
|
20230831,093600,732095350,22950,22900,22950,22850,85
|
|
20230831,093500,730144850,22900,22850,22900,22800,516
|
|
20230831,093400,718349950,22800,22900,22900,22700,1037
|
|
20230831,093300,694773800,22800,22950,22950,22750,1035
|
|
20230831,093200,671177050,22950,22950,22950,22900,38
|
|
20230831,093100,670305000,22900,22950,22950,22900,457
|
|
20230831,093000,659839200,22950,23000,23000,22950,105
|
|
20230831,092900,657427200,23000,22900,23000,22900,60
|
|
20230831,092800,656049200,22950,22850,22950,22850,209
|
|
20230831,092700,651262750,22850,22850,22900,22800,721
|
|
20230831,092600,634779700,22850,22900,22900,22850,88
|
|
20230831,092500,632768050,22800,22800,22850,22800,304
|
|
20230831,092400,625827150,22800,22800,22850,22800,411
|
|
20230831,092300,616453800,22900,22950,22950,22850,594
|
|
20230831,092200,602846100,22900,22900,22950,22900,122
|
|
20230831,092100,600051800,22900,22950,22950,22750,977
|
|
20230831,092000,577724050,23000,23000,23000,22950,444
|
|
20230831,091900,567517900,23050,23050,23150,23050,2071
|
|
20230831,091800,519710000,23050,23050,23050,23000,307
|
|
20230831,091700,512647950,23050,23000,23050,23000,1021
|
|
20230831,091600,489130100,22950,22900,22950,22900,362
|
|
20230831,091500,480825250,22900,22950,23050,22900,1146
|
|
20230831,091400,454480750,23000,23000,23050,22900,3953
|
|
20230831,091300,363862650,23000,23050,23050,22950,1464
|
|
20230831,091200,330213750,23000,22950,23050,22850,2298
|
|
20230831,091100,277447300,22950,22650,23000,22650,2927
|
|
20230831,091000,210513000,22600,22650,22700,22600,377
|
|
20230831,090900,201983100,22650,22700,22700,22100,3001
|
|
20230831,090800,134641750,22700,22750,22750,22700,51
|
|
20230831,090700,133482400,22800,22750,22800,22750,212
|
|
20230831,090600,128649650,22750,22750,22800,22700,357
|
|
20230831,090500,120522400,22750,22700,22800,22650,603
|
|
20230831,090400,106822700,22750,22550,22850,22550,2053
|
|
20230831,090300,60299800,22550,22550,22650,22500,127
|
|
20230831,090200,57435800,22550,22550,22550,22300,651
|
|
20230831,090100,42812700,22500,22650,22650,22500,1025
|
|
20230831,090000,19690050,22650,22550,22700,22550,872
|