578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183500,2014057450,21700,21700,21700,21700,1272
|
|
20230901,183400,2014057450,21700,21700,21700,21700,0
|
|
20230901,183300,2014057450,21700,21700,21700,21700,0
|
|
20230901,183200,2014057450,21700,21700,21700,21700,0
|
|
20230901,183100,2014057450,21700,21700,21700,21700,0
|
|
20230901,183000,2014057450,21700,21700,21700,21700,0
|
|
20230901,182900,2014057450,21700,21700,21700,21700,0
|
|
20230901,182800,2014057450,21700,21700,21700,21700,0
|
|
20230901,182700,2014057450,21700,21700,21700,21700,0
|
|
20230901,182600,2014057450,21700,21700,21700,21700,0
|
|
20230901,182500,2014057450,21700,21700,21700,21700,0
|
|
20230901,182400,2014057450,21700,21700,21700,21700,0
|
|
20230901,182300,2014057450,21700,21700,21700,21700,0
|
|
20230901,182200,2014057450,21700,21700,21700,21700,0
|
|
20230901,182100,2014057450,21700,21700,21700,21700,0
|
|
20230901,182000,2014057450,21700,21700,21700,21700,0
|
|
20230901,181900,2014057450,21700,21700,21700,21700,0
|
|
20230901,181800,2014057450,21700,21700,21700,21700,0
|
|
20230901,181700,2014057450,21700,21700,21700,21700,0
|
|
20230901,181600,2014057450,21700,21700,21700,21700,0
|
|
20230901,181500,2014057450,21700,21700,21700,21700,0
|
|
20230901,181400,2014057450,21700,21700,21700,21700,0
|
|
20230901,181300,2014057450,21700,21700,21700,21700,0
|
|
20230901,181200,2014057450,21700,21700,21700,21700,0
|
|
20230901,181100,2014057450,21700,21700,21700,21700,0
|
|
20230901,181000,2014057450,21700,21700,21700,21700,0
|
|
20230901,180900,2014057450,21700,21700,21700,21700,0
|
|
20230901,180800,2014057450,21700,21700,21700,21700,0
|
|
20230901,180700,2014057450,21700,21700,21700,21700,0
|
|
20230901,180600,2014057450,21700,21700,21700,21700,0
|
|
20230901,180500,2014057450,21700,21700,21700,21700,1272
|
|
20230901,180400,2014057450,21700,21700,21700,21700,0
|
|
20230901,180300,2014057450,21700,21700,21700,21700,0
|
|
20230901,180200,2014057450,21700,21700,21700,21700,0
|
|
20230901,180100,2014057450,21700,21700,21700,21700,0
|
|
20230901,180000,2014057450,21700,21700,21700,21700,0
|
|
20230901,175900,2014057450,21700,21700,21700,21700,0
|
|
20230901,175800,2014057450,21700,21700,21700,21700,0
|
|
20230901,175700,2014057450,21700,21700,21700,21700,0
|
|
20230901,175600,2014057450,21700,21700,21700,21700,0
|
|
20230901,175500,2014057450,21700,21700,21700,21700,0
|
|
20230901,175400,2014057450,21700,21700,21700,21700,0
|
|
20230901,175300,2014057450,21700,21700,21700,21700,0
|
|
20230901,175200,2014057450,21700,21700,21700,21700,0
|
|
20230901,175100,2014057450,21700,21700,21700,21700,0
|
|
20230901,175000,2014057450,21700,21700,21700,21700,0
|
|
20230901,174900,2014057450,21700,21700,21700,21700,0
|
|
20230901,174800,2014057450,21700,21700,21700,21700,0
|
|
20230901,174700,2014057450,21700,21700,21700,21700,0
|
|
20230901,174600,2014057450,21700,21700,21700,21700,0
|
|
20230901,174500,2014057450,21700,21700,21700,21700,0
|
|
20230901,174400,2014057450,21700,21700,21700,21700,0
|
|
20230901,174300,2014057450,21700,21700,21700,21700,0
|
|
20230901,174200,2014057450,21700,21700,21700,21700,0
|
|
20230901,174100,2014057450,21700,21700,21700,21700,0
|
|
20230901,174000,2014057450,21700,21700,21700,21700,0
|
|
20230901,173900,2014057450,21700,21700,21700,21700,0
|
|
20230901,173800,2014057450,21700,21700,21700,21700,0
|
|
20230901,173700,2014057450,21700,21700,21700,21700,0
|
|
20230901,173600,2014057450,21700,21700,21700,21700,0
|
|
20230901,173500,2014057450,21700,21700,21700,21700,1272
|
|
20230901,173400,2014057450,21700,21700,21700,21700,0
|
|
20230901,173300,2014057450,21700,21700,21700,21700,0
|
|
20230901,173200,2014057450,21700,21700,21700,21700,0
|
|
20230901,173100,2014057450,21700,21700,21700,21700,0
|
|
20230901,173000,2014057450,21700,21700,21700,21700,0
|
|
20230901,172900,2014057450,21700,21700,21700,21700,0
|
|
20230901,172800,2014057450,21700,21700,21700,21700,0
|
|
20230901,172700,2014057450,21700,21700,21700,21700,0
|
|
20230901,172600,2014057450,21700,21700,21700,21700,0
|
|
20230901,172500,2014057450,21700,21700,21700,21700,0
|
|
20230901,172400,2014057450,21700,21700,21700,21700,0
|
|
20230901,172300,2014057450,21700,21700,21700,21700,0
|
|
20230901,172200,2014057450,21700,21700,21700,21700,0
|
|
20230901,172100,2014057450,21700,21700,21700,21700,0
|
|
20230901,172000,2014057450,21700,21700,21700,21700,0
|
|
20230901,171900,2014057450,21700,21700,21700,21700,0
|
|
20230901,171800,2014057450,21700,21700,21700,21700,0
|
|
20230901,171700,2014057450,21700,21700,21700,21700,0
|
|
20230901,171600,2014057450,21700,21700,21700,21700,0
|
|
20230901,171500,2014057450,21700,21700,21700,21700,0
|
|
20230901,171400,2014057450,21700,21700,21700,21700,0
|
|
20230901,171300,2014057450,21700,21700,21700,21700,0
|
|
20230901,171200,2014057450,21700,21700,21700,21700,0
|
|
20230901,171100,2014057450,21700,21700,21700,21700,0
|
|
20230901,171000,2014057450,21700,21700,21700,21700,0
|
|
20230901,170900,2014057450,21700,21700,21700,21700,0
|
|
20230901,170800,2014057450,21700,21700,21700,21700,0
|
|
20230901,170700,2014057450,21700,21700,21700,21700,0
|
|
20230901,170600,2014057450,21700,21700,21700,21700,0
|
|
20230901,170500,2014057450,21700,21700,21700,21700,1272
|
|
20230901,170400,2014057450,21700,21700,21700,21700,0
|
|
20230901,170300,2014057450,21700,21700,21700,21700,0
|
|
20230901,170200,2014057450,21700,21700,21700,21700,0
|
|
20230901,170100,2014057450,21700,21700,21700,21700,0
|
|
20230901,170000,2014057450,21700,21700,21700,21700,0
|
|
20230901,165900,2014057450,21700,21700,21700,21700,0
|
|
20230901,165800,2014057450,21700,21700,21700,21700,0
|
|
20230901,165700,2014057450,21700,21700,21700,21700,0
|
|
20230901,165600,2014057450,21700,21700,21700,21700,0
|
|
20230901,165500,2014057450,21700,21700,21700,21700,0
|
|
20230901,165400,2014057450,21700,21700,21700,21700,0
|
|
20230901,165300,2014057450,21700,21700,21700,21700,0
|
|
20230901,165200,2014057450,21700,21700,21700,21700,0
|
|
20230901,165100,2014057450,21700,21700,21700,21700,0
|
|
20230901,165000,2014057450,21700,21700,21700,21700,0
|
|
20230901,164900,2014057450,21700,21700,21700,21700,0
|
|
20230901,164800,2014057450,21700,21700,21700,21700,0
|
|
20230901,164700,2014057450,21700,21700,21700,21700,0
|
|
20230901,164600,2014057450,21700,21700,21700,21700,0
|
|
20230901,164500,2014057450,21700,21700,21700,21700,0
|
|
20230901,164400,2014057450,21700,21700,21700,21700,0
|
|
20230901,164300,2014057450,21700,21700,21700,21700,0
|
|
20230901,164200,2014057450,21700,21700,21700,21700,0
|
|
20230901,164100,2014057450,21700,21700,21700,21700,0
|
|
20230901,164000,2014057450,21700,21700,21700,21700,0
|
|
20230901,163900,2014057450,21700,21700,21700,21700,0
|
|
20230901,163800,2014057450,21700,21700,21700,21700,0
|
|
20230901,163700,2014057450,21700,21700,21700,21700,0
|
|
20230901,163600,2014057450,21700,21700,21700,21700,0
|
|
20230901,163500,2014057450,21700,21700,21700,21700,1272
|
|
20230901,163400,2014057450,21700,21700,21700,21700,0
|
|
20230901,163300,2014057450,21700,21700,21700,21700,0
|
|
20230901,163200,2014057450,21700,21700,21700,21700,0
|
|
20230901,163100,2014057450,21700,21700,21700,21700,0
|
|
20230901,163000,2014057450,21700,21700,21700,21700,0
|
|
20230901,162900,2014057450,21700,21700,21700,21700,0
|
|
20230901,162800,2014057450,21700,21700,21700,21700,0
|
|
20230901,162700,2014057450,21700,21700,21700,21700,0
|
|
20230901,162600,2014057450,21700,21700,21700,21700,0
|
|
20230901,162500,2014057450,21700,21700,21700,21700,0
|
|
20230901,162400,2014057450,21700,21700,21700,21700,0
|
|
20230901,162300,2014057450,21700,21700,21700,21700,0
|
|
20230901,162200,2014057450,21700,21700,21700,21700,0
|
|
20230901,162100,2014057450,21700,21700,21700,21700,0
|
|
20230901,162000,2014057450,21700,21700,21700,21700,0
|
|
20230901,161900,2014057450,21700,21700,21700,21700,0
|
|
20230901,161800,2014057450,21700,21700,21700,21700,0
|
|
20230901,161700,2014057450,21700,21700,21700,21700,0
|
|
20230901,161600,2014057450,21700,21700,21700,21700,0
|
|
20230901,161500,2014057450,21700,21700,21700,21700,0
|
|
20230901,161400,2014057450,21700,21700,21700,21700,0
|
|
20230901,161300,2014057450,21700,21700,21700,21700,0
|
|
20230901,161200,2014057450,21700,21700,21700,21700,0
|
|
20230901,161100,2014057450,21700,21700,21700,21700,0
|
|
20230901,161000,2014057450,21700,21700,21700,21700,0
|
|
20230901,160900,2014057450,21700,21700,21700,21700,0
|
|
20230901,160800,2014057450,21700,21700,21700,21700,0
|
|
20230901,160700,2014057450,21700,21700,21700,21700,0
|
|
20230901,160600,2014057450,21700,21700,21700,21700,0
|
|
20230901,160500,2014057450,21700,21700,21700,21700,1272
|
|
20230901,160400,2014057450,21700,21700,21700,21700,0
|
|
20230901,160300,2014057450,21700,21700,21700,21700,0
|
|
20230901,160200,2014057450,21700,21700,21700,21700,0
|
|
20230901,160100,2014057450,21700,21700,21700,21700,0
|
|
20230901,160000,2014057450,21700,21700,21700,21700,0
|
|
20230901,155900,2014057450,21700,21700,21700,21700,0
|
|
20230901,155800,2014057450,21700,21700,21700,21700,0
|
|
20230901,155700,2014057450,21700,21700,21700,21700,0
|
|
20230901,155600,2014057450,21700,21700,21700,21700,0
|
|
20230901,155500,2014057450,21700,21700,21700,21700,0
|
|
20230901,155400,2014057450,21700,21700,21700,21700,0
|
|
20230901,155300,2014057450,21700,21700,21700,21700,0
|
|
20230901,155200,2014057450,21700,21700,21700,21700,0
|
|
20230901,155100,2014057450,21700,21700,21700,21700,0
|
|
20230901,155000,2014057450,21700,21700,21700,21700,0
|
|
20230901,154900,2014057450,21700,21700,21700,21700,0
|
|
20230901,154800,2014057450,21700,21700,21700,21700,0
|
|
20230901,154700,2014057450,21700,21700,21700,21700,0
|
|
20230901,154600,2014057450,21700,21700,21700,21700,0
|
|
20230901,154500,2014057450,21700,21700,21700,21700,0
|
|
20230901,154400,2014057450,21700,21700,21700,21700,0
|
|
20230901,154300,2014057450,21700,21700,21700,21700,0
|
|
20230901,154200,2014057450,21700,21700,21700,21700,0
|
|
20230901,154100,2014057450,21700,21700,21700,21700,0
|
|
20230901,154000,2014057450,21700,21700,21700,21700,0
|
|
20230901,153900,2014057450,21700,21700,21700,21700,0
|
|
20230901,153800,2014057450,21700,21700,21700,21700,0
|
|
20230901,153700,2014057450,21700,21700,21700,21700,0
|
|
20230901,153600,2014057450,21700,21700,21700,21700,0
|
|
20230901,153500,2014057450,21700,21700,21700,21700,1272
|
|
20230901,153400,2014057450,21700,21700,21700,21700,0
|
|
20230901,153300,2014057450,21700,21700,21700,21700,0
|
|
20230901,153200,2014057450,21700,21700,21700,21700,0
|
|
20230901,153100,2014057450,21700,21700,21700,21700,0
|
|
20230901,153000,2014057450,21700,21700,21700,21700,1272
|
|
20230901,152900,1986455050,21750,21750,21750,21750,0
|
|
20230901,152800,1986455050,21750,21750,21750,21750,0
|
|
20230901,152700,1986455050,21750,21750,21750,21750,0
|
|
20230901,152600,1986455050,21750,21750,21750,21750,0
|
|
20230901,152500,1986455050,21750,21750,21750,21750,0
|
|
20230901,152400,1986455050,21750,21750,21750,21750,0
|
|
20230901,152300,1986455050,21750,21750,21750,21750,0
|
|
20230901,152200,1986455050,21750,21750,21750,21750,0
|
|
20230901,152100,1986455050,21750,21750,21750,21750,0
|
|
20230901,152000,1986455050,21750,21750,21750,21750,0
|
|
20230901,151900,1986455050,21750,21600,21800,21600,83
|
|
20230901,151800,1984649700,21850,21500,21900,21500,2610
|
|
20230901,151700,1928079700,21550,21500,21600,21500,2030
|
|
20230901,151600,1884433450,21500,21550,21600,21500,1734
|
|
20230901,151500,1847101850,21550,21600,21600,21550,200
|
|
20230901,151400,1842784350,21550,21600,21600,21550,475
|
|
20230901,151300,1832546600,21550,21550,21650,21550,125
|
|
20230901,151200,1829852750,21600,21600,21600,21600,10
|
|
20230901,151100,1829636750,21600,21650,21650,21550,2384
|
|
20230901,151000,1778167050,21700,21650,21750,21600,2382
|
|
20230901,150900,1726632100,21750,21650,21750,21650,788
|
|
20230901,150800,1709542250,21650,21700,21700,21650,185
|
|
20230901,150700,1705536750,21700,21700,21700,21700,0
|
|
20230901,150600,1705536750,21700,21700,21700,21700,1
|
|
20230901,150500,1705515050,21700,21650,21700,21650,85
|
|
20230901,150400,1703674550,21650,21700,21700,21650,130
|
|
20230901,150300,1700860000,21700,21700,21700,21700,3
|
|
20230901,150200,1700794900,21700,21700,21700,21700,535
|
|
20230901,150100,1689185400,21750,21750,21750,21750,50
|
|
20230901,150000,1688097900,21750,21650,21750,21650,84
|
|
20230901,145900,1686279200,21650,21650,21650,21650,21
|
|
20230901,145800,1685824550,21750,21750,21750,21750,46
|
|
20230901,145700,1684824050,21750,21750,21750,21750,0
|
|
20230901,145600,1684824050,21750,21700,21750,21700,41
|
|
20230901,145500,1683934300,21700,21750,21750,21700,432
|
|
20230901,145400,1674559750,21800,21800,21800,21800,1
|
|
20230901,145300,1674537950,21800,21800,21800,21750,563
|
|
20230901,145200,1662274700,21800,21800,21800,21800,119
|
|
20230901,145100,1659680500,21800,21800,21800,21800,4
|
|
20230901,145000,1659593300,21800,21800,21800,21800,62
|
|
20230901,144900,1658241700,21750,21750,21800,21750,217
|
|
20230901,144800,1653514700,21750,21750,21750,21750,0
|
|
20230901,144700,1653514700,21750,21750,21750,21750,414
|
|
20230901,144600,1644510200,21750,21750,21750,21750,0
|
|
20230901,144500,1644510200,21750,21700,21750,21700,20
|
|
20230901,144400,1644075350,21700,21700,21750,21700,17
|
|
20230901,144300,1643705950,21700,21750,21750,21700,67
|
|
20230901,144200,1642251500,21750,21750,21750,21750,91
|
|
20230901,144100,1640272250,21750,21700,21750,21700,15
|
|
20230901,144000,1639946700,21650,21650,21650,21650,1
|
|
20230901,143900,1639925050,21750,21700,21750,21650,382
|
|
20230901,143800,1631633950,21700,21700,21700,21700,0
|
|
20230901,143700,1631633950,21700,21650,21700,21650,228
|
|
20230901,143600,1626697700,21700,21700,21700,21700,86
|
|
20230901,143500,1624831500,21700,21750,21750,21700,2
|
|
20230901,143400,1624788050,21750,21750,21750,21750,1
|
|
20230901,143300,1624766300,21750,21700,21750,21700,4
|
|
20230901,143200,1624679450,21700,21700,21700,21700,0
|
|
20230901,143100,1624679450,21700,21700,21750,21700,64
|
|
20230901,143000,1623290600,21750,21750,21750,21750,10
|
|
20230901,142900,1623073100,21750,21700,21750,21700,526
|
|
20230901,142800,1611658850,21700,21750,21750,21700,296
|
|
20230901,142700,1605235100,21700,21700,21700,21700,64
|
|
20230901,142600,1603846300,21700,21750,21750,21700,61
|
|
20230901,142500,1602522550,21750,21700,21750,21700,176
|
|
20230901,142400,1598698600,21700,21650,21700,21650,32
|
|
20230901,142300,1598005700,21700,21700,21700,21700,0
|
|
20230901,142200,1598005700,21700,21700,21700,21700,1
|
|
20230901,142100,1597984000,21650,21700,21700,21650,3
|
|
20230901,142000,1597918950,21700,21700,21700,21700,1
|
|
20230901,141900,1597897250,21700,21700,21700,21700,2
|
|
20230901,141800,1597853850,21700,21650,21700,21650,430
|
|
20230901,141700,1588544250,21650,21700,21700,21650,419
|
|
20230901,141600,1579472450,21700,21700,21700,21700,2
|
|
20230901,141500,1579429050,21700,21700,21750,21700,485
|
|
20230901,141400,1568904450,21700,21700,21700,21700,1
|
|
20230901,141300,1568882750,21650,21650,21650,21650,17
|
|
20230901,141200,1568514700,21700,21700,21700,21700,3
|
|
20230901,141100,1568449600,21700,21650,21700,21650,302
|
|
20230901,141000,1561901200,21700,21700,21700,21650,704
|
|
20230901,140900,1546638100,21750,21750,21750,21750,1
|
|
20230901,140800,1546616350,21750,21750,21750,21750,2
|
|
20230901,140700,1546572850,21750,21800,21800,21750,213
|
|
20230901,140600,1541940050,21800,21800,21800,21800,91
|
|
20230901,140500,1539956250,21800,21850,21850,21800,206
|
|
20230901,140400,1535465400,21850,21850,21850,21850,0
|
|
20230901,140300,1535465400,21850,21850,21850,21850,1
|
|
20230901,140200,1535443550,21850,21850,21850,21850,45
|
|
20230901,140100,1534460300,21850,21850,21850,21850,11
|
|
20230901,140000,1534219950,21850,21850,21850,21850,10
|
|
20230901,135900,1534001450,21850,21850,21850,21850,1
|
|
20230901,135800,1533979600,21850,21850,21850,21850,0
|
|
20230901,135700,1533979600,21850,21800,21850,21800,4
|
|
20230901,135600,1533892350,21850,21850,21850,21850,1
|
|
20230901,135500,1533870500,21850,21850,21850,21850,1
|
|
20230901,135400,1533848650,21850,21850,21850,21850,0
|
|
20230901,135300,1533848650,21850,21800,21850,21800,2
|
|
20230901,135200,1533805000,21850,21850,21850,21850,0
|
|
20230901,135100,1533805000,21850,21750,21850,21750,678
|
|
20230901,135000,1519040250,21750,21800,21800,21650,2414
|
|
20230901,134900,1466628900,21850,21850,21850,21850,1
|
|
20230901,134800,1466607050,21850,21900,21900,21850,95
|
|
20230901,134700,1464531250,21900,21900,21900,21900,0
|
|
20230901,134600,1464531250,21900,21900,21900,21900,1
|
|
20230901,134500,1464509350,21850,21850,21850,21850,10
|
|
20230901,134400,1464290850,21850,21800,21900,21800,12
|
|
20230901,134300,1464028850,21800,21900,21900,21800,52
|
|
20230901,134200,1462894050,21900,21900,21900,21900,1
|
|
20230901,134100,1462872150,21850,21850,21850,21850,0
|
|
20230901,134000,1462872150,21850,21900,21900,21850,258
|
|
20230901,133900,1457234050,21900,21900,21900,21900,1
|
|
20230901,133800,1457212150,21950,21950,21950,21950,1
|
|
20230901,133700,1457190200,21900,21950,21950,21900,74
|
|
20230901,133600,1455569550,21950,21950,21950,21900,257
|
|
20230901,133500,1449940700,21950,21950,21950,21950,0
|
|
20230901,133400,1449940700,21950,21950,21950,21950,1
|
|
20230901,133300,1449918750,21950,21950,21950,21950,10
|
|
20230901,133200,1449699250,21950,21950,21950,21950,1
|
|
20230901,133100,1449677300,21950,21950,21950,21950,0
|
|
20230901,133000,1449677300,21950,21900,21950,21900,101
|
|
20230901,132900,1447462450,21900,21950,21950,21900,7
|
|
20230901,132800,1447309100,21950,21950,21950,21950,473
|
|
20230901,132700,1436926750,22000,22000,22000,22000,2
|
|
20230901,132600,1436882750,22000,22000,22000,22000,3
|
|
20230901,132500,1436816750,22000,22000,22000,22000,1
|
|
20230901,132400,1436794750,22000,22000,22000,22000,0
|
|
20230901,132300,1436794750,22000,22000,22000,22000,3
|
|
20230901,132200,1436728750,22000,22000,22000,22000,71
|
|
20230901,132100,1435166750,22050,22050,22050,22050,1
|
|
20230901,132000,1435144700,22050,22050,22050,22050,1
|
|
20230901,131900,1435122650,22050,22150,22150,22050,114
|
|
20230901,131800,1432608750,22150,22050,22150,22050,1084
|
|
20230901,131700,1408663650,22050,22000,22050,22000,64
|
|
20230901,131600,1407253700,22050,22050,22050,22050,0
|
|
20230901,131500,1407253700,22050,22050,22050,22050,1
|
|
20230901,131400,1407231650,22050,22000,22050,22000,2000
|
|
20230901,131300,1363186650,21950,21900,21950,21900,66
|
|
20230901,131200,1361738200,21900,21900,21900,21900,237
|
|
20230901,131100,1356547900,22000,21900,22000,21900,515
|
|
20230901,131000,1345262200,21900,21950,21950,21900,97
|
|
20230901,130900,1343133350,22000,22000,22000,22000,141
|
|
20230901,130800,1340031350,22050,22050,22050,22050,1
|
|
20230901,130700,1340009300,22000,22000,22000,22000,2
|
|
20230901,130600,1339965300,22000,22050,22050,22000,98
|
|
20230901,130500,1337809250,22050,22050,22050,22050,210
|
|
20230901,130400,1333178750,22100,22050,22100,22050,76
|
|
20230901,130300,1331502900,22050,22050,22050,22050,1
|
|
20230901,130200,1331480850,22100,22050,22100,22050,206
|
|
20230901,130100,1326928500,22050,22100,22100,22050,5
|
|
20230901,130000,1326818100,22100,22100,22100,22100,2
|
|
20230901,125900,1326773900,22050,22050,22050,22050,0
|
|
20230901,125800,1326773900,22050,22100,22100,22050,4
|
|
20230901,125700,1326685650,22100,22050,22100,22050,237
|
|
20230901,125600,1321455400,22050,22050,22050,22050,6
|
|
20230901,125500,1321323100,22050,22050,22050,22050,0
|
|
20230901,125400,1321323100,22050,22050,22050,22050,38
|
|
20230901,125300,1320485200,22050,22050,22050,22050,11
|
|
20230901,125200,1320242650,22050,22000,22050,22000,109
|
|
20230901,125100,1317844600,22050,22050,22050,22050,2
|
|
20230901,125000,1317800500,22050,22050,22050,22050,51
|
|
20230901,124900,1316675950,22050,22100,22100,22050,181
|
|
20230901,124800,1312684850,22100,22100,22100,22100,105
|
|
20230901,124700,1310364350,22100,22100,22100,22100,3
|
|
20230901,124600,1310298050,22100,22100,22100,22100,0
|
|
20230901,124500,1310298050,22100,22100,22100,22100,1
|
|
20230901,124400,1310275950,22050,22050,22050,22050,0
|
|
20230901,124300,1310275950,22050,22100,22100,22050,289
|
|
20230901,124200,1303902750,22050,22050,22050,22050,4
|
|
20230901,124100,1303814550,22100,22100,22100,22100,1
|
|
20230901,124000,1303792450,22050,22050,22050,22050,2
|
|
20230901,123900,1303748350,22100,22100,22100,22100,1
|
|
20230901,123800,1303726250,22050,22050,22050,22050,0
|
|
20230901,123700,1303726250,22050,22050,22100,22050,63
|
|
20230901,123600,1302337050,22100,22100,22100,22100,0
|
|
20230901,123500,1302337050,22100,22050,22100,22050,104
|
|
20230901,123400,1300043800,22050,22050,22050,22050,10
|
|
20230901,123300,1299823300,22100,22050,22100,22050,447
|
|
20230901,123200,1289966900,22050,22050,22050,22050,0
|
|
20230901,123100,1289966900,22050,22050,22050,22050,1
|
|
20230901,123000,1289944850,22000,22000,22000,22000,485
|
|
20230901,122900,1279274850,22000,21950,22000,21950,151
|
|
20230901,122800,1275960350,22000,22050,22050,22000,115
|
|
20230901,122700,1273430300,22000,22000,22000,22000,581
|
|
20230901,122600,1260648300,22050,22050,22050,22050,26
|
|
20230901,122500,1260075000,22000,22050,22050,22000,500
|
|
20230901,122400,1249074700,22050,22050,22100,22050,161
|
|
20230901,122300,1245517100,22050,22050,22050,22050,120
|
|
20230901,122200,1242871100,22050,22100,22100,22050,3
|
|
20230901,122100,1242804900,22050,22050,22050,22050,20
|
|
20230901,122000,1242363900,22050,22050,22050,22050,185
|
|
20230901,121900,1238284650,22050,22050,22050,22050,0
|
|
20230901,121800,1238284650,22050,22050,22050,22050,6
|
|
20230901,121700,1238152350,22050,22050,22050,22050,188
|
|
20230901,121600,1234006950,22050,22000,22050,22000,518
|
|
20230901,121500,1222591150,22000,22000,22000,22000,0
|
|
20230901,121400,1222591150,22000,21900,22000,21900,2
|
|
20230901,121300,1222547250,22000,22000,22000,22000,0
|
|
20230901,121200,1222547250,22000,21900,22000,21900,401
|
|
20230901,121100,1213765250,22000,22000,22000,22000,2
|
|
20230901,121000,1213721250,22000,21900,22000,21900,87
|
|
20230901,120900,1211815750,22000,22000,22000,22000,1
|
|
20230901,120800,1211793750,21900,21900,21900,21900,46
|
|
20230901,120700,1210786350,21900,22000,22000,21900,25
|
|
20230901,120600,1210238750,21900,21900,21900,21900,1
|
|
20230901,120500,1210216850,22000,22000,22000,22000,1
|
|
20230901,120400,1210194850,21900,21900,21900,21900,60
|
|
20230901,120300,1208880850,22000,22000,22000,22000,1
|
|
20230901,120200,1208858850,21900,21900,21900,21900,1
|
|
20230901,120100,1208836950,22000,22000,22000,22000,1
|
|
20230901,120000,1208814950,21950,21950,21950,21950,0
|
|
20230901,115900,1208814950,21950,22000,22000,21950,1245
|
|
20230901,115800,1181486700,22000,22000,22000,22000,0
|
|
20230901,115700,1181486700,22000,22000,22050,22000,29
|
|
20230901,115600,1180848650,22000,22000,22000,22000,111
|
|
20230901,115500,1178406650,22050,22000,22050,21950,288
|
|
20230901,115400,1172070700,21950,21950,21950,21950,3
|
|
20230901,115300,1172004850,22000,22050,22050,22000,80
|
|
20230901,115200,1170244800,22050,22050,22050,22050,0
|
|
20230901,115100,1170244800,22050,22050,22050,22050,1
|
|
20230901,115000,1170222750,21950,22050,22050,21950,104
|
|
20230901,114900,1167939550,22050,22050,22050,22050,0
|
|
20230901,114800,1167939550,22050,22050,22050,22050,36
|
|
20230901,114700,1167145750,21950,22000,22000,21950,74
|
|
20230901,114600,1165517800,22050,22000,22050,22000,174
|
|
20230901,114500,1161687700,22000,22000,22000,22000,0
|
|
20230901,114400,1161687700,22000,22000,22000,22000,1
|
|
20230901,114300,1161665700,22000,22000,22000,22000,120
|
|
20230901,114200,1159025700,22000,22050,22050,22000,101
|
|
20230901,114100,1156803650,22000,22000,22000,22000,1
|
|
20230901,114000,1156781650,22050,22050,22050,22050,1
|
|
20230901,113900,1156759600,22050,22050,22050,22050,0
|
|
20230901,113800,1156759600,22050,22050,22050,22050,51
|
|
20230901,113700,1155635050,22050,22050,22050,22050,0
|
|
20230901,113600,1155635050,22050,22050,22050,22050,1
|
|
20230901,113500,1155613000,22000,22000,22000,22000,5
|
|
20230901,113400,1155503000,22050,22000,22050,22000,23
|
|
20230901,113300,1154996950,22050,22000,22050,22000,51
|
|
20230901,113200,1153874900,22050,22050,22050,22050,1
|
|
20230901,113100,1153852850,22000,22000,22000,22000,0
|
|
20230901,113000,1153852850,22000,22050,22050,22000,372
|
|
20230901,112900,1145665300,22050,22100,22100,22050,630
|
|
20230901,112800,1131773700,22050,22050,22050,22050,110
|
|
20230901,112700,1129348200,22100,22100,22100,22100,52
|
|
20230901,112600,1128199000,22100,22100,22100,22100,0
|
|
20230901,112500,1128199000,22100,22100,22100,22100,22
|
|
20230901,112400,1127712800,22050,22050,22050,22050,0
|
|
20230901,112300,1127712800,22050,22100,22100,22050,31
|
|
20230901,112200,1127029200,22050,22050,22050,22050,718
|
|
20230901,112100,1111197300,22050,22000,22050,22000,241
|
|
20230901,112000,1105895250,22000,22000,22000,22000,98
|
|
20230901,111900,1103739250,22000,22000,22000,22000,4
|
|
20230901,111800,1103651250,22000,22000,22000,22000,5
|
|
20230901,111700,1103541250,22000,22000,22000,22000,2
|
|
20230901,111600,1103497250,22000,21950,22000,21950,1203
|
|
20230901,111500,1077031550,22000,22000,22000,21950,193
|
|
20230901,111400,1072790700,22000,22000,22000,22000,2
|
|
20230901,111300,1072746700,22000,21950,22000,21900,577
|
|
20230901,111200,1060099700,21900,21900,21900,21900,50
|
|
20230901,111100,1059004700,22000,22000,22000,22000,1
|
|
20230901,111000,1058982700,22000,22000,22000,22000,2
|
|
20230901,110900,1058938700,22000,22000,22000,22000,0
|
|
20230901,110800,1058938700,22000,21950,22000,21950,3
|
|
20230901,110700,1058872750,21950,21950,21950,21950,0
|
|
20230901,110600,1058872750,21950,22050,22050,21950,401
|
|
20230901,110500,1050053950,22050,22050,22050,22050,1
|
|
20230901,110400,1050031900,22000,22050,22050,22000,232
|
|
20230901,110300,1044927850,22050,22050,22050,22050,1
|
|
20230901,110200,1044905800,22050,22050,22050,22050,2
|
|
20230901,110100,1044861700,22000,21950,22000,21950,108
|
|
20230901,110000,1042486150,21950,22000,22050,21950,91
|
|
20230901,105900,1040484800,22000,22000,22000,22000,166
|
|
20230901,105800,1036832800,22000,22000,22050,22000,23
|
|
20230901,105700,1036326700,22000,22050,22100,22000,75
|
|
20230901,105600,1034676450,22050,22050,22100,22050,284
|
|
20230901,105500,1028413100,22050,22050,22050,22050,1
|
|
20230901,105400,1028391050,22050,22050,22050,22050,16
|
|
20230901,105300,1028038250,22050,22050,22050,22050,1
|
|
20230901,105200,1028016200,22050,22050,22050,22050,11
|
|
20230901,105100,1027773650,22050,22050,22050,22050,1
|
|
20230901,105000,1027751600,22050,22000,22050,22000,101
|
|
20230901,104900,1025529550,22000,22000,22000,22000,99
|
|
20230901,104800,1023351550,22000,22000,22000,22000,0
|
|
20230901,104700,1023351550,22000,22000,22000,22000,424
|
|
20230901,104600,1014023550,22000,22000,22000,22000,3
|
|
20230901,104500,1013957550,22000,22000,22000,22000,1
|
|
20230901,104400,1013935550,22000,22000,22000,22000,5
|
|
20230901,104300,1013825550,22000,22000,22000,22000,1
|
|
20230901,104200,1013803550,21950,22000,22050,21950,332
|
|
20230901,104100,1006505850,22050,22050,22050,22050,11
|
|
20230901,104000,1006263300,22050,22050,22050,22050,0
|
|
20230901,103900,1006263300,22050,21950,22050,21950,101
|
|
20230901,103800,1004040800,22000,22000,22000,22000,0
|
|
20230901,103700,1004040800,22000,21950,22000,21950,93
|
|
20230901,103600,1001997200,21950,21950,21950,21950,183
|
|
20230901,103500,997980350,21950,21950,21950,21950,1
|
|
20230901,103400,997958400,21900,21900,21900,21900,0
|
|
20230901,103300,997958400,21900,21900,21900,21900,263
|
|
20230901,103200,992198700,21900,21950,21950,21900,71
|
|
20230901,103100,990643700,21950,21900,21950,21900,5
|
|
20230901,103000,990534100,21950,21950,21950,21950,9
|
|
20230901,102900,990336550,21950,22000,22000,21950,387
|
|
20230901,102800,981835250,22000,22000,22000,22000,231
|
|
20230901,102700,976753250,22000,22000,22000,22000,0
|
|
20230901,102600,976753250,22000,22000,22000,22000,2
|
|
20230901,102500,976709250,21950,21950,21950,21950,0
|
|
20230901,102400,976709250,21950,22050,22050,21950,13
|
|
20230901,102300,976423700,22050,22050,22050,22050,0
|
|
20230901,102200,976423700,22050,21950,22050,21950,96
|
|
20230901,102100,974311400,22000,22050,22050,22000,310
|
|
20230901,102000,967483300,22050,22000,22050,22000,271
|
|
20230901,101900,961515200,22000,21950,22000,21950,87
|
|
20230901,101800,959601400,21950,21950,21950,21950,2
|
|
20230901,101700,959557500,21900,21900,21900,21900,366
|
|
20230901,101600,951542100,21900,21900,21900,21850,22
|
|
20230901,101500,951060800,21900,21900,21900,21900,0
|
|
20230901,101400,951060800,21900,21900,21900,21900,2
|
|
20230901,101300,951017000,21900,21900,21900,21900,0
|
|
20230901,101200,951017000,21900,21850,21900,21850,207
|
|
20230901,101100,946493950,21850,21850,21850,21850,1
|
|
20230901,101000,946472100,21900,21900,21900,21900,2
|
|
20230901,100900,946428300,21850,21900,21900,21850,113
|
|
20230901,100800,943959150,21900,21800,21900,21800,242
|
|
20230901,100700,938675100,21850,21850,21850,21850,34
|
|
20230901,100600,937932200,21900,21900,21900,21900,20
|
|
20230901,100500,937494200,21900,21900,21950,21850,1271
|
|
20230901,100400,909714150,21900,21900,21900,21900,100
|
|
20230901,100300,907524150,21900,21900,21950,21900,8
|
|
20230901,100200,907348850,21950,21950,21950,21950,4
|
|
20230901,100100,907261050,21950,21950,21950,21950,46
|
|
20230901,100000,906251350,21950,22000,22000,21950,404
|
|
20230901,095900,897383500,22000,22000,22000,22000,2
|
|
20230901,095800,897339500,21950,21950,21950,21950,81
|
|
20230901,095700,895561550,21950,21850,21950,21850,214
|
|
20230901,095600,890864350,21950,21950,21950,21950,1
|
|
20230901,095500,890842400,21950,21950,21950,21950,4
|
|
20230901,095400,890754600,21950,21950,21950,21950,32
|
|
20230901,095300,890052200,21950,21950,21950,21950,3
|
|
20230901,095200,889986350,21950,21950,21950,21950,32
|
|
20230901,095100,889283950,21950,22000,22050,21900,1483
|
|
20230901,095000,856694600,21950,21900,21950,21900,532
|
|
20230901,094900,845032300,21850,21850,21850,21850,351
|
|
20230901,094800,837362950,21850,21800,21850,21800,1425
|
|
20230901,094700,806280850,21750,21800,21800,21750,172
|
|
20230901,094600,802537050,21800,21800,21800,21800,2
|
|
20230901,094500,802493450,21800,21750,21800,21750,16
|
|
20230901,094400,802144700,21750,21750,21750,21750,168
|
|
20230901,094300,798490700,21750,21650,21750,21650,1814
|
|
20230901,094200,759209800,21650,21650,21650,21650,3
|
|
20230901,094100,759144850,21600,21600,21600,21600,700
|
|
20230901,094000,744024850,21600,21650,21650,21600,82
|
|
20230901,093900,742253550,21650,21650,21650,21650,5
|
|
20230901,093800,742145300,21650,21700,21700,21650,502
|
|
20230901,093700,731276850,21650,21650,21650,21600,578
|
|
20230901,093600,718764700,21600,21550,21600,21550,1310
|
|
20230901,093500,690517200,21550,21550,21550,21550,81
|
|
20230901,093400,688771650,21600,21650,21650,21550,622
|
|
20230901,093300,675328650,21650,21650,21650,21650,411
|
|
20230901,093200,666430500,21650,21600,21650,21600,5
|
|
20230901,093100,666322400,21600,21600,21650,21550,97
|
|
20230901,093000,664228950,21650,21600,21700,21600,374
|
|
20230901,092900,656137900,21600,21700,21700,21500,4691
|
|
20230901,092800,555112200,21650,21700,21700,21650,522
|
|
20230901,092700,543797300,21750,21750,21750,21750,3
|
|
20230901,092600,543732050,21700,21750,21750,21700,203
|
|
20230901,092500,539316950,21750,21750,21800,21750,55
|
|
20230901,092400,538120500,21750,21800,21800,21750,317
|
|
20230901,092300,531215500,21800,21650,21900,21650,3449
|
|
20230901,092200,456068250,21700,21700,21700,21500,3721
|
|
20230901,092100,375775700,21750,21750,21750,21700,63
|
|
20230901,092000,374408000,21700,21650,21750,21650,508
|
|
20230901,091900,363393350,21650,21650,21650,21650,383
|
|
20230901,091800,355101400,21650,21600,21650,21600,657
|
|
20230901,091700,340889000,21600,21750,21750,21500,7568
|
|
20230901,091600,177680750,21750,21850,21850,21750,414
|
|
20230901,091500,168656250,21900,21850,21900,21850,15
|
|
20230901,091400,168328400,21900,21900,21900,21900,1
|
|
20230901,091300,168306500,21900,21900,21900,21850,35
|
|
20230901,091200,167541400,21900,21900,21900,21900,52
|
|
20230901,091100,166402600,21900,21850,21900,21850,201
|
|
20230901,091000,162009700,21800,21900,21900,21800,260
|
|
20230901,090900,156341400,21800,21850,21850,21800,85
|
|
20230901,090800,154484700,21900,21750,21900,21700,637
|
|
20230901,090700,140583500,21750,21750,21750,21650,1111
|
|
20230901,090600,116467350,21750,21900,21900,21750,900
|
|
20230901,090500,96813850,21850,21750,21850,21650,1964
|
|
20230901,090400,54146550,21800,21800,21800,21800,100
|
|
20230901,090300,51966550,21800,21900,21900,21800,143
|
|
20230901,090200,48846500,21900,21800,21950,21800,532
|
|
20230901,090100,37211400,21750,21850,21850,21600,756
|
|
20230901,090000,20760800,21900,22000,22100,21900,944
|