614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,191100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,191000,19008714350,29150,29150,29150,29150,0
|
|
20230901,190900,19008714350,29150,29150,29150,29150,0
|
|
20230901,190800,19008714350,29150,29150,29150,29150,0
|
|
20230901,190700,19008714350,29150,29150,29150,29150,0
|
|
20230901,190600,19008714350,29150,29150,29150,29150,0
|
|
20230901,190500,19008714350,29150,29150,29150,29150,0
|
|
20230901,190400,19008714350,29150,29150,29150,29150,0
|
|
20230901,190300,19008714350,29150,29150,29150,29150,0
|
|
20230901,190200,19008714350,29150,29150,29150,29150,0
|
|
20230901,190100,19008714350,29150,29150,29150,29150,0
|
|
20230901,190000,19008714350,29150,29150,29150,29150,0
|
|
20230901,185900,19008714350,29150,29150,29150,29150,0
|
|
20230901,185800,19008714350,29150,29150,29150,29150,0
|
|
20230901,185700,19008714350,29150,29150,29150,29150,0
|
|
20230901,185600,19008714350,29150,29150,29150,29150,0
|
|
20230901,185500,19008714350,29150,29150,29150,29150,0
|
|
20230901,185400,19008714350,29150,29150,29150,29150,0
|
|
20230901,185300,19008714350,29150,29150,29150,29150,0
|
|
20230901,185200,19008714350,29150,29150,29150,29150,0
|
|
20230901,185100,19008714350,29150,29150,29150,29150,0
|
|
20230901,185000,19008714350,29150,29150,29150,29150,0
|
|
20230901,184900,19008714350,29150,29150,29150,29150,0
|
|
20230901,184800,19008714350,29150,29150,29150,29150,0
|
|
20230901,184700,19008714350,29150,29150,29150,29150,0
|
|
20230901,184600,19008714350,29150,29150,29150,29150,0
|
|
20230901,184500,19008714350,29150,29150,29150,29150,0
|
|
20230901,184400,19008714350,29150,29150,29150,29150,0
|
|
20230901,184300,19008714350,29150,29150,29150,29150,0
|
|
20230901,184200,19008714350,29150,29150,29150,29150,0
|
|
20230901,184100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,184000,19008714350,29150,29150,29150,29150,0
|
|
20230901,183900,19008714350,29150,29150,29150,29150,0
|
|
20230901,183800,19008714350,29150,29150,29150,29150,0
|
|
20230901,183700,19008714350,29150,29150,29150,29150,0
|
|
20230901,183600,19008714350,29150,29150,29150,29150,0
|
|
20230901,183500,19008714350,29150,29150,29150,29150,0
|
|
20230901,183400,19008714350,29150,29150,29150,29150,0
|
|
20230901,183300,19008714350,29150,29150,29150,29150,0
|
|
20230901,183200,19008714350,29150,29150,29150,29150,0
|
|
20230901,183100,19008714350,29150,29150,29150,29150,0
|
|
20230901,183000,19008714350,29150,29150,29150,29150,0
|
|
20230901,182900,19008714350,29150,29150,29150,29150,0
|
|
20230901,182800,19008714350,29150,29150,29150,29150,0
|
|
20230901,182700,19008714350,29150,29150,29150,29150,0
|
|
20230901,182600,19008714350,29150,29150,29150,29150,0
|
|
20230901,182500,19008714350,29150,29150,29150,29150,0
|
|
20230901,182400,19008714350,29150,29150,29150,29150,0
|
|
20230901,182300,19008714350,29150,29150,29150,29150,0
|
|
20230901,182200,19008714350,29150,29150,29150,29150,0
|
|
20230901,182100,19008714350,29150,29150,29150,29150,0
|
|
20230901,182000,19008714350,29150,29150,29150,29150,0
|
|
20230901,181900,19008714350,29150,29150,29150,29150,0
|
|
20230901,181800,19008714350,29150,29150,29150,29150,0
|
|
20230901,181700,19008714350,29150,29150,29150,29150,0
|
|
20230901,181600,19008714350,29150,29150,29150,29150,0
|
|
20230901,181500,19008714350,29150,29150,29150,29150,0
|
|
20230901,181400,19008714350,29150,29150,29150,29150,0
|
|
20230901,181300,19008714350,29150,29150,29150,29150,0
|
|
20230901,181200,19008714350,29150,29150,29150,29150,0
|
|
20230901,181100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,181000,19008714350,29150,29150,29150,29150,0
|
|
20230901,180900,19008714350,29150,29150,29150,29150,0
|
|
20230901,180800,19008714350,29150,29150,29150,29150,0
|
|
20230901,180700,19008714350,29150,29150,29150,29150,0
|
|
20230901,180600,19008714350,29150,29150,29150,29150,0
|
|
20230901,180500,19008714350,29150,29150,29150,29150,0
|
|
20230901,180400,19008714350,29150,29150,29150,29150,0
|
|
20230901,180300,19008714350,29150,29150,29150,29150,0
|
|
20230901,180200,19008714350,29150,29150,29150,29150,0
|
|
20230901,180100,19008714350,29150,29150,29150,29150,0
|
|
20230901,180000,19008714350,29150,29150,29150,29150,0
|
|
20230901,175900,19008714350,29150,29150,29150,29150,0
|
|
20230901,175800,19008714350,29150,29150,29150,29150,0
|
|
20230901,175700,19008714350,29150,29150,29150,29150,0
|
|
20230901,175600,19008714350,29150,29150,29150,29150,0
|
|
20230901,175500,19008714350,29150,29150,29150,29150,0
|
|
20230901,175400,19008714350,29150,29150,29150,29150,0
|
|
20230901,175300,19008714350,29150,29150,29150,29150,0
|
|
20230901,175200,19008714350,29150,29150,29150,29150,0
|
|
20230901,175100,19008714350,29150,29150,29150,29150,0
|
|
20230901,175000,19008714350,29150,29150,29150,29150,0
|
|
20230901,174900,19008714350,29150,29150,29150,29150,0
|
|
20230901,174800,19008714350,29150,29150,29150,29150,0
|
|
20230901,174700,19008714350,29150,29150,29150,29150,0
|
|
20230901,174600,19008714350,29150,29150,29150,29150,0
|
|
20230901,174500,19008714350,29150,29150,29150,29150,0
|
|
20230901,174400,19008714350,29150,29150,29150,29150,0
|
|
20230901,174300,19008714350,29150,29150,29150,29150,0
|
|
20230901,174200,19008714350,29150,29150,29150,29150,0
|
|
20230901,174100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,174000,19008714350,29150,29150,29150,29150,0
|
|
20230901,173900,19008714350,29150,29150,29150,29150,0
|
|
20230901,173800,19008714350,29150,29150,29150,29150,0
|
|
20230901,173700,19008714350,29150,29150,29150,29150,0
|
|
20230901,173600,19008714350,29150,29150,29150,29150,0
|
|
20230901,173500,19008714350,29150,29150,29150,29150,0
|
|
20230901,173400,19008714350,29150,29150,29150,29150,0
|
|
20230901,173300,19008714350,29150,29150,29150,29150,0
|
|
20230901,173200,19008714350,29150,29150,29150,29150,0
|
|
20230901,173100,19008714350,29150,29150,29150,29150,0
|
|
20230901,173000,19008714350,29150,29150,29150,29150,0
|
|
20230901,172900,19008714350,29150,29150,29150,29150,0
|
|
20230901,172800,19008714350,29150,29150,29150,29150,0
|
|
20230901,172700,19008714350,29150,29150,29150,29150,0
|
|
20230901,172600,19008714350,29150,29150,29150,29150,0
|
|
20230901,172500,19008714350,29150,29150,29150,29150,0
|
|
20230901,172400,19008714350,29150,29150,29150,29150,0
|
|
20230901,172300,19008714350,29150,29150,29150,29150,0
|
|
20230901,172200,19008714350,29150,29150,29150,29150,0
|
|
20230901,172100,19008714350,29150,29150,29150,29150,0
|
|
20230901,172000,19008714350,29150,29150,29150,29150,0
|
|
20230901,171900,19008714350,29150,29150,29150,29150,0
|
|
20230901,171800,19008714350,29150,29150,29150,29150,0
|
|
20230901,171700,19008714350,29150,29150,29150,29150,0
|
|
20230901,171600,19008714350,29150,29150,29150,29150,0
|
|
20230901,171500,19008714350,29150,29150,29150,29150,0
|
|
20230901,171400,19008714350,29150,29150,29150,29150,0
|
|
20230901,171300,19008714350,29150,29150,29150,29150,0
|
|
20230901,171200,19008714350,29150,29150,29150,29150,0
|
|
20230901,171100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,171000,19008714350,29150,29150,29150,29150,0
|
|
20230901,170900,19008714350,29150,29150,29150,29150,0
|
|
20230901,170800,19008714350,29150,29150,29150,29150,0
|
|
20230901,170700,19008714350,29150,29150,29150,29150,0
|
|
20230901,170600,19008714350,29150,29150,29150,29150,0
|
|
20230901,170500,19008714350,29150,29150,29150,29150,0
|
|
20230901,170400,19008714350,29150,29150,29150,29150,0
|
|
20230901,170300,19008714350,29150,29150,29150,29150,0
|
|
20230901,170200,19008714350,29150,29150,29150,29150,0
|
|
20230901,170100,19008714350,29150,29150,29150,29150,0
|
|
20230901,170000,19008714350,29150,29150,29150,29150,0
|
|
20230901,165900,19008714350,29150,29150,29150,29150,0
|
|
20230901,165800,19008714350,29150,29150,29150,29150,0
|
|
20230901,165700,19008714350,29150,29150,29150,29150,0
|
|
20230901,165600,19008714350,29150,29150,29150,29150,0
|
|
20230901,165500,19008714350,29150,29150,29150,29150,0
|
|
20230901,165400,19008714350,29150,29150,29150,29150,0
|
|
20230901,165300,19008714350,29150,29150,29150,29150,0
|
|
20230901,165200,19008714350,29150,29150,29150,29150,0
|
|
20230901,165100,19008714350,29150,29150,29150,29150,0
|
|
20230901,165000,19008714350,29150,29150,29150,29150,0
|
|
20230901,164900,19008714350,29150,29150,29150,29150,0
|
|
20230901,164800,19008714350,29150,29150,29150,29150,0
|
|
20230901,164700,19008714350,29150,29150,29150,29150,0
|
|
20230901,164600,19008714350,29150,29150,29150,29150,0
|
|
20230901,164500,19008714350,29150,29150,29150,29150,0
|
|
20230901,164400,19008714350,29150,29150,29150,29150,0
|
|
20230901,164300,19008714350,29150,29150,29150,29150,0
|
|
20230901,164200,19008714350,29150,29150,29150,29150,0
|
|
20230901,164100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,164000,19008714350,29150,29150,29150,29150,0
|
|
20230901,163900,19008714350,29150,29150,29150,29150,0
|
|
20230901,163800,19008714350,29150,29150,29150,29150,0
|
|
20230901,163700,19008714350,29150,29150,29150,29150,0
|
|
20230901,163600,19008714350,29150,29150,29150,29150,0
|
|
20230901,163500,19008714350,29150,29150,29150,29150,0
|
|
20230901,163400,19008714350,29150,29150,29150,29150,0
|
|
20230901,163300,19008714350,29150,29150,29150,29150,0
|
|
20230901,163200,19008714350,29150,29150,29150,29150,0
|
|
20230901,163100,19008714350,29150,29150,29150,29150,0
|
|
20230901,163000,19008714350,29150,29150,29150,29150,0
|
|
20230901,162900,19008714350,29150,29150,29150,29150,0
|
|
20230901,162800,19008714350,29150,29150,29150,29150,0
|
|
20230901,162700,19008714350,29150,29150,29150,29150,0
|
|
20230901,162600,19008714350,29150,29150,29150,29150,0
|
|
20230901,162500,19008714350,29150,29150,29150,29150,0
|
|
20230901,162400,19008714350,29150,29150,29150,29150,0
|
|
20230901,162300,19008714350,29150,29150,29150,29150,0
|
|
20230901,162200,19008714350,29150,29150,29150,29150,0
|
|
20230901,162100,19008714350,29150,29150,29150,29150,0
|
|
20230901,162000,19008714350,29150,29150,29150,29150,0
|
|
20230901,161900,19008714350,29150,29150,29150,29150,0
|
|
20230901,161800,19008714350,29150,29150,29150,29150,0
|
|
20230901,161700,19008714350,29150,29150,29150,29150,0
|
|
20230901,161600,19008714350,29150,29150,29150,29150,0
|
|
20230901,161500,19008714350,29150,29150,29150,29150,0
|
|
20230901,161400,19008714350,29150,29150,29150,29150,0
|
|
20230901,161300,19008714350,29150,29150,29150,29150,0
|
|
20230901,161200,19008714350,29150,29150,29150,29150,0
|
|
20230901,161100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,161000,19008714350,29150,29150,29150,29150,0
|
|
20230901,160900,19008714350,29150,29150,29150,29150,0
|
|
20230901,160800,19008714350,29150,29150,29150,29150,0
|
|
20230901,160700,19008714350,29150,29150,29150,29150,0
|
|
20230901,160600,19008714350,29150,29150,29150,29150,0
|
|
20230901,160500,19008714350,29150,29150,29150,29150,0
|
|
20230901,160400,19008714350,29150,29150,29150,29150,0
|
|
20230901,160300,19008714350,29150,29150,29150,29150,0
|
|
20230901,160200,19008714350,29150,29150,29150,29150,0
|
|
20230901,160100,19008714350,29150,29150,29150,29150,0
|
|
20230901,160000,19008714350,29150,29150,29150,29150,0
|
|
20230901,155900,19008714350,29150,29150,29150,29150,0
|
|
20230901,155800,19008714350,29150,29150,29150,29150,0
|
|
20230901,155700,19008714350,29150,29150,29150,29150,0
|
|
20230901,155600,19008714350,29150,29150,29150,29150,0
|
|
20230901,155500,19008714350,29150,29150,29150,29150,0
|
|
20230901,155400,19008714350,29150,29150,29150,29150,0
|
|
20230901,155300,19008714350,29150,29150,29150,29150,0
|
|
20230901,155200,19008714350,29150,29150,29150,29150,0
|
|
20230901,155100,19008714350,29150,29150,29150,29150,0
|
|
20230901,155000,19008714350,29150,29150,29150,29150,0
|
|
20230901,154900,19008714350,29150,29150,29150,29150,0
|
|
20230901,154800,19008714350,29150,29150,29150,29150,0
|
|
20230901,154700,19008714350,29150,29150,29150,29150,0
|
|
20230901,154600,19008714350,29150,29150,29150,29150,0
|
|
20230901,154500,19008714350,29150,29150,29150,29150,0
|
|
20230901,154400,19008714350,29150,29150,29150,29150,0
|
|
20230901,154300,19008714350,29150,29150,29150,29150,0
|
|
20230901,154200,19008714350,29150,29150,29150,29150,0
|
|
20230901,154100,19008714350,29150,29150,29150,29150,10648
|
|
20230901,154000,19008714350,29150,29150,29150,29150,0
|
|
20230901,153900,19008714350,29150,29150,29150,29150,0
|
|
20230901,153800,19008714350,29150,29150,29150,29150,0
|
|
20230901,153700,19008714350,29150,29150,29150,29150,0
|
|
20230901,153600,19008714350,29150,29150,29150,29150,0
|
|
20230901,153500,19008714350,29150,29150,29150,29150,0
|
|
20230901,153400,19008714350,29150,29150,29150,29150,0
|
|
20230901,153300,19008714350,29150,29150,29150,29150,0
|
|
20230901,153200,19008714350,29150,29150,29150,29150,0
|
|
20230901,153100,19008714350,29150,29150,29150,29150,0
|
|
20230901,153000,19008714350,29150,29150,29150,29150,10648
|
|
20230901,152900,18698325150,28950,28950,28950,28950,0
|
|
20230901,152800,18698325150,28950,28950,28950,28950,0
|
|
20230901,152700,18698325150,28950,28950,28950,28950,0
|
|
20230901,152600,18698325150,28950,28950,28950,28950,0
|
|
20230901,152500,18698325150,28950,28950,28950,28950,0
|
|
20230901,152400,18698325150,28950,28950,28950,28950,0
|
|
20230901,152300,18698325150,28950,28950,28950,28950,0
|
|
20230901,152200,18698325150,28950,28950,28950,28950,0
|
|
20230901,152100,18698325150,28950,28950,28950,28950,0
|
|
20230901,152000,18698325150,28950,28950,28950,28950,0
|
|
20230901,151900,18698325150,28950,29000,29000,28850,937
|
|
20230901,151800,18671185950,29000,28900,29000,28900,2227
|
|
20230901,151700,18606795900,28900,28950,28950,28900,1367
|
|
20230901,151600,18567234550,28950,29000,29050,28950,3844
|
|
20230901,151500,18455765550,29000,29000,29050,28950,3897
|
|
20230901,151400,18342686650,29000,29000,29000,28900,1055
|
|
20230901,151300,18312141800,29000,28950,29000,28900,1723
|
|
20230901,151200,18262242300,28950,28950,29000,28900,1828
|
|
20230901,151100,18209255900,28950,28950,29000,28900,1802
|
|
20230901,151000,18157083850,28950,28900,28950,28900,1356
|
|
20230901,150900,18117880200,28950,28850,28950,28850,952
|
|
20230901,150800,18090377400,28850,28900,28950,28800,2348
|
|
20230901,150700,18022690000,28900,28800,28900,28750,1412
|
|
20230901,150600,17982018700,28800,28750,28800,28700,2039
|
|
20230901,150500,17923356500,28750,28900,28900,28750,2294
|
|
20230901,150400,17857241200,28850,28950,29000,28800,4098
|
|
20230901,150300,17738768500,28950,28950,29000,28900,1822
|
|
20230901,150200,17686000000,29000,29000,29050,28950,3190
|
|
20230901,150100,17593524300,29150,29100,29250,29000,2469
|
|
20230901,150000,17521636850,29000,29150,29250,29000,8505
|
|
20230901,145900,17274372600,29150,29200,29250,29150,4024
|
|
20230901,145800,17156878250,29200,29200,29250,29150,4456
|
|
20230901,145700,17026773950,29150,29200,29250,29050,3552
|
|
20230901,145600,16923145550,29200,29100,29200,28950,10188
|
|
20230901,145500,16627006150,29100,29200,29200,29000,4422
|
|
20230901,145400,16498222950,29200,29000,29250,28950,4666
|
|
20230901,145300,16362466300,29000,29350,29400,29000,13228
|
|
20230901,145200,15977247400,29350,29400,29500,29250,22594
|
|
20230901,145100,15313614200,29400,29250,29450,29150,25953
|
|
20230901,145000,14551251400,29200,29050,29250,29000,40581
|
|
20230901,144900,13368417650,29100,28950,29100,28800,26796
|
|
20230901,144800,12591456500,29000,28600,29000,28600,15612
|
|
20230901,144700,12140360800,28550,28550,28600,28550,1200
|
|
20230901,144600,12106083850,28550,28500,28550,28500,1556
|
|
20230901,144500,12061688400,28500,28450,28550,28450,957
|
|
20230901,144400,12034413300,28450,28400,28500,28400,1211
|
|
20230901,144300,11999953650,28400,28450,28500,28400,3772
|
|
20230901,144200,11892762350,28500,28550,28550,28450,559
|
|
20230901,144100,11876829100,28500,28550,28600,28400,2805
|
|
20230901,144000,11796964850,28550,28700,28700,28500,550
|
|
20230901,143900,11781246750,28700,28600,28700,28550,1283
|
|
20230901,143800,11744522800,28550,28600,28650,28550,2148
|
|
20230901,143700,11683111350,28650,28700,28700,28600,1255
|
|
20230901,143600,11647168200,28800,28700,28800,28550,1715
|
|
20230901,143500,11597958050,28700,28750,28750,28650,578
|
|
20230901,143400,11581375300,28750,28700,28800,28600,2358
|
|
20230901,143300,11513630100,28700,28650,28700,28550,2800
|
|
20230901,143200,11433333500,28600,28500,28650,28450,1785
|
|
20230901,143100,11382332550,28500,28600,28600,28450,1202
|
|
20230901,143000,11348028750,28600,28550,28600,28500,1526
|
|
20230901,142900,11304475550,28550,28500,28550,28500,946
|
|
20230901,142800,11277502700,28550,28500,28550,28450,754
|
|
20230901,142700,11256028400,28500,28600,28600,28400,1425
|
|
20230901,142600,11215426000,28550,28500,28550,28450,3697
|
|
20230901,142500,11110054150,28500,28400,28500,28400,1640
|
|
20230901,142400,11063393600,28400,28400,28450,28400,881
|
|
20230901,142300,11038348100,28450,28400,28450,28400,538
|
|
20230901,142200,11023056700,28450,28450,28500,28350,2365
|
|
20230901,142100,10955875200,28500,28500,28500,28450,707
|
|
20230901,142000,10935736650,28450,28550,28550,28450,588
|
|
20230901,141900,10918984850,28500,28350,28550,28350,1891
|
|
20230901,141800,10865122200,28350,28300,28350,28250,4901
|
|
20230901,141700,10726244150,28350,28350,28400,28200,422
|
|
20230901,141600,10714268450,28150,28200,28400,28150,2147
|
|
20230901,141500,10653383800,28300,28250,28300,28200,433
|
|
20230901,141400,10641146450,28200,28150,28250,28150,433
|
|
20230901,141300,10628935350,28250,28150,28250,28100,1297
|
|
20230901,141200,10592391950,28150,28100,28200,28100,340
|
|
20230901,141100,10582825900,28050,28100,28150,28050,515
|
|
20230901,141000,10568371750,28050,28100,28100,28000,3104
|
|
20230901,140900,10481391250,28050,28150,28150,28050,1480
|
|
20230901,140800,10439850450,28100,28250,28250,28100,2355
|
|
20230901,140700,10373516400,28250,28250,28300,28200,357
|
|
20230901,140600,10363439700,28250,28300,28300,28250,318
|
|
20230901,140500,10354450800,28250,28350,28400,28250,457
|
|
20230901,140400,10341489900,28300,28300,28400,28300,693
|
|
20230901,140300,10321837950,28300,28300,28300,28200,604
|
|
20230901,140200,10304764250,28250,28250,28250,28200,898
|
|
20230901,140100,10279413900,28200,28250,28250,28150,790
|
|
20230901,140000,10257130800,28300,28300,28300,28250,133
|
|
20230901,135900,10253368850,28300,28450,28450,28150,732
|
|
20230901,135800,10232694200,28450,28350,28500,28100,6536
|
|
20230901,135700,10047144100,28300,28300,28450,28250,836
|
|
20230901,135600,10023502900,28400,28350,28400,28350,541
|
|
20230901,135500,10008139150,28400,28350,28400,28300,2013
|
|
20230901,135400,9951029750,28400,28350,28450,28300,434
|
|
20230901,135300,9938721450,28400,28650,28650,28400,1733
|
|
20230901,135200,9889284500,28650,28550,28700,28500,4884
|
|
20230901,135100,9749664200,28550,28250,28550,28150,5007
|
|
20230901,135000,9607141950,28250,28200,28250,28100,138
|
|
20230901,134900,9603252600,28200,28300,28300,28150,1000
|
|
20230901,134800,9575048800,28250,28200,28500,28150,3432
|
|
20230901,134700,9477766600,28150,28100,28150,28100,1025
|
|
20230901,134600,9448933400,28100,28050,28100,28050,347
|
|
20230901,134500,9439183700,28100,28050,28100,28050,518
|
|
20230901,134400,9424650050,28100,28100,28100,28050,545
|
|
20230901,134300,9409336050,28050,28050,28100,28000,1068
|
|
20230901,134200,9379367550,28000,27950,28050,27950,1887
|
|
20230901,134100,9326571250,27950,27850,27950,27850,542
|
|
20230901,134000,9311453450,27900,27900,27950,27900,1872
|
|
20230901,133900,9259223900,27950,27950,27950,27900,326
|
|
20230901,133800,9250115700,27950,27950,28000,27950,488
|
|
20230901,133700,9236475850,27950,27950,28000,27900,492
|
|
20230901,133600,9222724000,28000,27950,28000,27950,311
|
|
20230901,133500,9214030850,27900,27900,27950,27900,587
|
|
20230901,133400,9197636600,27950,27950,27950,27900,596
|
|
20230901,133300,9180982200,28000,27950,28000,27950,393
|
|
20230901,133200,9169997050,27950,27950,28000,27950,509
|
|
20230901,133100,9155765450,28000,27950,28000,27950,473
|
|
20230901,133000,9142523700,28000,28000,28000,27950,127
|
|
20230901,132900,9138970000,28000,28000,28050,27900,2074
|
|
20230901,132800,9080967000,28000,27950,28050,27950,353
|
|
20230901,132700,9071085600,27950,28000,28050,27950,899
|
|
20230901,132600,9045948600,28000,28100,28100,28000,414
|
|
20230901,132500,9034355600,28000,28100,28100,28000,1156
|
|
20230901,132400,9001959850,28050,28100,28150,28050,207
|
|
20230901,132300,8996147500,28100,28050,28100,28050,338
|
|
20230901,132200,8986655700,28050,28100,28150,28000,2564
|
|
20230901,132100,8914639450,28050,28100,28100,28050,134
|
|
20230901,132000,8910880700,28100,28100,28100,28100,347
|
|
20230901,131900,8901130000,28100,28150,28150,28100,359
|
|
20230901,131800,8891041550,28150,28150,28150,28100,171
|
|
20230901,131700,8886232600,28150,28150,28150,28150,78
|
|
20230901,131600,8884036900,28200,28150,28200,28100,882
|
|
20230901,131500,8859222850,28200,28150,28200,28150,120
|
|
20230901,131400,8855844350,28150,28100,28150,28100,239
|
|
20230901,131300,8849117950,28100,28100,28100,28050,221
|
|
20230901,131200,8842910350,28100,28100,28100,28050,193
|
|
20230901,131100,8837489550,28100,28100,28100,28100,390
|
|
20230901,131000,8826530550,28100,28250,28250,28100,2396
|
|
20230901,130900,8758964750,28300,28250,28300,28250,258
|
|
20230901,130800,8751674650,28250,28250,28250,28200,249
|
|
20230901,130700,8744644350,28200,28250,28250,28200,731
|
|
20230901,130600,8724029800,28200,28200,28200,28200,724
|
|
20230901,130500,8703613000,28200,28200,28300,28200,2432
|
|
20230901,130400,8634855000,28150,28150,28200,28150,347
|
|
20230901,130300,8625081050,28150,28200,28200,28150,615
|
|
20230901,130200,8607754900,28150,28050,28150,28050,1869
|
|
20230901,130100,8555221100,28050,28050,28100,28050,224
|
|
20230901,130000,8548936900,28050,28050,28050,28000,626
|
|
20230901,125900,8531380250,28000,28000,28050,28000,276
|
|
20230901,125800,8523640600,28000,28000,28100,28000,2147
|
|
20230901,125700,8463493300,28050,27950,28050,27950,560
|
|
20230901,125600,8447819150,27950,27900,27950,27900,219
|
|
20230901,125500,8441708050,27900,27950,27950,27900,32
|
|
20230901,125400,8440815200,27950,28000,28050,27950,83
|
|
20230901,125300,8438491200,28050,27900,28050,27900,1115
|
|
20230901,125200,8407278850,27950,27900,27950,27900,227
|
|
20230901,125100,8400942550,27900,27900,27900,27900,26
|
|
20230901,125000,8400217150,27950,28000,28000,27950,42
|
|
20230901,124900,8399041950,28000,27900,28050,27850,1818
|
|
20230901,124800,8348187300,27850,27800,27850,27800,1305
|
|
20230901,124700,8311869100,27750,27750,27750,27750,104
|
|
20230901,124600,8308983100,27800,27750,27800,27750,62
|
|
20230901,124500,8307259750,27700,27700,27700,27700,162
|
|
20230901,124400,8302772350,27700,27750,27750,27700,470
|
|
20230901,124300,8289743150,27750,27700,27750,27700,53
|
|
20230901,124200,8288272550,27700,27800,27800,27700,358
|
|
20230901,124100,8278340300,27800,27850,27850,27800,68
|
|
20230901,124000,8276449800,27850,27750,27850,27700,73
|
|
20230901,123900,8274422600,27750,27800,27850,27750,145
|
|
20230901,123800,8270388650,27800,27750,27850,27750,54
|
|
20230901,123700,8268887450,27750,27700,27750,27700,22
|
|
20230901,123600,8268277950,27700,27850,27850,27700,355
|
|
20230901,123500,8258415050,27850,27800,27850,27800,415
|
|
20230901,123400,8246878000,27800,27650,27800,27650,164
|
|
20230901,123300,8242336600,27650,27900,27900,27650,1010
|
|
20230901,123200,8214395950,27650,27850,27850,27650,6220
|
|
20230901,123100,8042017750,27850,27750,27850,27750,325
|
|
20230901,123000,8032991200,27800,27800,27800,27750,559
|
|
20230901,122900,8017456150,27750,27750,27750,27700,491
|
|
20230901,122800,8003831600,27750,27750,27750,27750,61
|
|
20230901,122700,8002138850,27750,27700,27750,27700,167
|
|
20230901,122600,7997505600,27700,27750,27800,27700,649
|
|
20230901,122500,7979473150,27750,27750,27750,27750,2
|
|
20230901,122400,7979417650,27750,27700,27750,27700,158
|
|
20230901,122300,7975037200,27750,27750,27750,27750,137
|
|
20230901,122200,7971235450,27750,27700,27800,27700,98
|
|
20230901,122100,7968513450,27800,27650,27800,27600,506
|
|
20230901,122000,7954515350,27700,27700,27750,27650,884
|
|
20230901,121900,7930035100,27700,27700,27750,27600,1601
|
|
20230901,121800,7885766350,27700,27950,27950,27700,3189
|
|
20230901,121700,7797313350,27950,27950,27950,27950,3
|
|
20230901,121600,7797229500,27850,27800,27850,27800,725
|
|
20230901,121500,7777058500,27800,27850,27850,27800,65
|
|
20230901,121400,7775249250,27800,27850,27850,27800,22
|
|
20230901,121300,7774637600,27850,27800,27850,27800,158
|
|
20230901,121200,7770242500,27800,27800,27850,27800,168
|
|
20230901,121100,7765569100,27800,27850,27850,27800,98
|
|
20230901,121000,7762841800,27850,27900,27900,27850,166
|
|
20230901,120900,7758216300,27950,27950,27950,27900,108
|
|
20230901,120800,7755200600,27950,27900,27950,27900,113
|
|
20230901,120700,7752043500,27950,27850,28000,27850,141
|
|
20230901,120600,7748100950,27900,27900,27900,27850,392
|
|
20230901,120500,7737165150,27900,27850,27900,27850,66
|
|
20230901,120400,7735324000,27850,27850,27850,27800,116
|
|
20230901,120300,7732094100,27850,27850,27850,27850,157
|
|
20230901,120200,7727721650,27900,27850,27900,27850,745
|
|
20230901,120100,7706963900,27850,27800,27850,27800,184
|
|
20230901,120000,7701848000,27800,27800,27800,27800,383
|
|
20230901,115900,7691200600,27800,27850,27850,27750,2001
|
|
20230901,115800,7635589550,27850,27850,27900,27850,400
|
|
20230901,115700,7624449450,27850,27950,27950,27850,2036
|
|
20230901,115600,7567665850,27900,27900,27900,27900,1537
|
|
20230901,115500,7524783550,27950,27950,27950,27950,660
|
|
20230901,115400,7506336550,27950,28000,28000,27950,79
|
|
20230901,115300,7504128450,28050,28000,28050,27950,232
|
|
20230901,115200,7497633950,28000,28000,28000,28000,458
|
|
20230901,115100,7484809950,28050,28000,28050,28000,558
|
|
20230901,115000,7469185900,28000,28050,28050,28000,437
|
|
20230901,114900,7456939600,28050,28050,28100,28050,181
|
|
20230901,114800,7451861550,28050,28100,28100,28050,763
|
|
20230901,114700,7430434000,28150,28150,28150,28150,77
|
|
20230901,114600,7428266450,28100,28150,28150,28100,433
|
|
20230901,114500,7416080600,28200,28200,28200,28200,83
|
|
20230901,114400,7413740000,28150,28200,28200,28150,150
|
|
20230901,114300,7409516550,28200,28250,28250,28200,90
|
|
20230901,114200,7406975100,28250,28200,28250,28200,201
|
|
20230901,114100,7401299150,28200,28200,28200,28200,181
|
|
20230901,114000,7396194950,28150,28250,28250,28150,857
|
|
20230901,113900,7372040800,28250,28250,28250,28200,449
|
|
20230901,113800,7359371300,28250,28200,28350,28200,1908
|
|
20230901,113700,7305373900,28250,28200,28250,28200,139
|
|
20230901,113600,7301453450,28200,28200,28250,28200,2250
|
|
20230901,113500,7237903100,28200,28150,28200,28150,212
|
|
20230901,113400,7231931950,28150,28150,28150,28150,240
|
|
20230901,113300,7225175950,28150,28150,28150,28100,106
|
|
20230901,113200,7222193350,28150,28200,28200,28150,135
|
|
20230901,113100,7218393000,28200,28150,28200,28150,832
|
|
20230901,113000,7194951650,28150,28150,28150,28100,383
|
|
20230901,112900,7184179200,28150,28100,28150,28100,276
|
|
20230901,112800,7176421800,28100,28100,28150,28100,255
|
|
20230901,112700,7169255000,28100,28100,28150,28100,109
|
|
20230901,112600,7166190800,28100,28100,28100,28050,84
|
|
20230901,112500,7163830450,28100,28100,28150,28100,546
|
|
20230901,112400,7148486500,28100,28100,28200,28100,755
|
|
20230901,112300,7127226350,28100,28050,28150,28050,154
|
|
20230901,112200,7122901550,28050,28000,28050,28000,329
|
|
20230901,112100,7113687150,28000,28000,28000,27950,78
|
|
20230901,112000,7111503250,28000,28000,28000,27950,545
|
|
20230901,111900,7096246250,28050,28100,28100,28050,328
|
|
20230901,111800,7087043500,28050,28050,28100,28050,244
|
|
20230901,111700,7080197300,28100,28050,28100,28050,121
|
|
20230901,111600,7076801750,28050,28150,28150,28050,132
|
|
20230901,111500,7073090850,28100,28050,28100,28050,654
|
|
20230901,111400,7054727150,28050,28050,28050,28050,338
|
|
20230901,111300,7045246250,28100,28050,28100,28050,123
|
|
20230901,111200,7041792450,28100,28100,28100,28050,192
|
|
20230901,111100,7036402750,28050,28100,28150,28050,524
|
|
20230901,111000,7021680150,28100,28150,28200,28100,635
|
|
20230901,110900,7003786200,28100,28200,28200,28100,158
|
|
20230901,110800,6999343900,28200,28150,28200,28100,377
|
|
20230901,110700,6988723000,28100,28100,28150,28050,526
|
|
20230901,110600,6973938850,28050,28000,28100,28000,1365
|
|
20230901,110500,6935668000,28000,27900,28000,27900,93
|
|
20230901,110400,6933070100,27850,27850,28000,27800,217
|
|
20230901,110300,6927025900,27850,27900,27900,27850,390
|
|
20230901,110200,6916159400,27900,28000,28000,27900,385
|
|
20230901,110100,6905398500,28000,27900,28000,27900,43
|
|
20230901,110000,6904197500,28000,28050,28050,27850,2630
|
|
20230901,105900,6830681150,28050,28050,28100,28050,113
|
|
20230901,105800,6827509000,28050,28050,28050,28050,129
|
|
20230901,105700,6823890550,28050,28050,28100,28050,213
|
|
20230901,105600,6817915650,28050,28100,28100,28000,4206
|
|
20230901,105500,6700093900,28100,28000,28100,28000,1461
|
|
20230901,105400,6659158350,28000,28100,28100,27950,1750
|
|
20230901,105300,6610103950,28150,28100,28200,28100,816
|
|
20230901,105200,6587129100,28150,28250,28300,28150,2485
|
|
20230901,105100,6517026650,28300,28200,28300,28200,1394
|
|
20230901,105000,6477635550,28200,28200,28250,28200,1857
|
|
20230901,104900,6425223200,28200,28100,28200,28100,5286
|
|
20230901,104800,6276560200,28050,27950,28100,27950,1981
|
|
20230901,104700,6221082400,27950,27900,27950,27850,1419
|
|
20230901,104600,6181456800,27950,28050,28050,27900,1476
|
|
20230901,104500,6140211350,28050,28000,28050,27950,1571
|
|
20230901,104400,6096175800,27950,27900,28000,27900,1577
|
|
20230901,104300,6052086250,27950,27800,27950,27750,1669
|
|
20230901,104200,6005608750,27650,27700,27750,27600,1328
|
|
20230901,104100,5968876050,27700,27800,27800,27500,3411
|
|
20230901,104000,5874907650,27800,27650,27800,27550,4513
|
|
20230901,103900,5750293650,27650,27700,27750,27650,1083
|
|
20230901,103800,5720309000,27600,27700,27700,27550,5134
|
|
20230901,103700,5578477100,27700,27800,27800,27700,1514
|
|
20230901,103600,5536494650,27750,27850,27850,27750,1120
|
|
20230901,103500,5505362900,27850,27900,27950,27850,1791
|
|
20230901,103400,5455412400,27900,27900,27950,27900,1380
|
|
20230901,103300,5416860100,27900,27900,27950,27900,443
|
|
20230901,103200,5404497600,27900,28000,28100,27900,3653
|
|
20230901,103100,5302474700,27950,28000,28050,27900,3153
|
|
20230901,103000,5214193950,28000,27950,28100,27850,805
|
|
20230901,102900,5191684000,27950,28050,28100,27750,3320
|
|
20230901,102800,5099062600,27950,28150,28150,27950,1567
|
|
20230901,102700,5055173550,28100,28100,28100,28050,1356
|
|
20230901,102600,5017129500,28100,28200,28200,28100,1726
|
|
20230901,102500,4968544250,28200,28150,28200,28150,588
|
|
20230901,102400,4951982550,28100,28000,28100,28000,278
|
|
20230901,102300,4944183350,28000,28050,28050,28000,2432
|
|
20230901,102200,4876051650,28050,28150,28150,28050,1069
|
|
20230901,102100,4846036500,28100,28200,28200,28100,1407
|
|
20230901,102000,4806414450,28200,28200,28250,28200,299
|
|
20230901,101900,4797982600,28250,28250,28350,28200,408
|
|
20230901,101800,4786458800,28250,28250,28250,28200,589
|
|
20230901,101700,4769832300,28300,28350,28350,28250,1119
|
|
20230901,101600,4738193550,28350,28300,28350,28300,156
|
|
20230901,101500,4733775200,28300,28350,28400,28300,157
|
|
20230901,101400,4729326900,28400,28300,28400,28300,485
|
|
20230901,101300,4715569400,28300,28300,28400,28250,419
|
|
20230901,101200,4703711550,28300,28250,28300,28250,505
|
|
20230901,101100,4689421000,28250,28150,28250,28050,2668
|
|
20230901,101000,4614368750,28150,28150,28200,28100,592
|
|
20230901,100900,4597703000,28150,28200,28200,28150,718
|
|
20230901,100800,4577474050,28200,28150,28300,28150,1387
|
|
20230901,100700,4538340800,28150,28200,28200,28050,4340
|
|
20230901,100600,4416367700,28250,28300,28300,28200,3248
|
|
20230901,100500,4324678650,28300,28400,28400,28300,1867
|
|
20230901,100400,4271754850,28400,28350,28450,28300,2119
|
|
20230901,100300,4211728100,28400,28450,28450,28350,409
|
|
20230901,100200,4200113450,28400,28600,28600,28350,3072
|
|
20230901,100100,4112774900,28600,28600,28700,28600,1083
|
|
20230901,100000,4081792900,28550,28700,28700,28550,293
|
|
20230901,095900,4073413150,28600,28700,28700,28600,737
|
|
20230901,095800,4052284250,28700,28800,28800,28700,1205
|
|
20230901,095700,4017653350,28750,28900,28900,28750,995
|
|
20230901,095600,3988974750,28900,28950,29000,28850,809
|
|
20230901,095500,3965577700,28950,29000,29050,28950,1420
|
|
20230901,095400,3924367100,29000,29050,29050,28950,2511
|
|
20230901,095300,3851553950,29050,29000,29050,28950,1866
|
|
20230901,095200,3797405950,29000,28900,29000,28900,4872
|
|
20230901,095100,3656212300,28850,28900,28950,28850,939
|
|
20230901,095000,3629060950,28950,28900,29000,28800,3476
|
|
20230901,094900,3528543700,28950,28750,28950,28750,3116
|
|
20230901,094800,3438559550,28800,28700,28800,28650,1056
|
|
20230901,094700,3408192250,28700,28650,28700,28550,1127
|
|
20230901,094600,3375945500,28600,28500,28600,28500,815
|
|
20230901,094500,3352647600,28450,28700,28700,28450,2030
|
|
20230901,094400,3294689300,28700,28650,28700,28650,461
|
|
20230901,094300,3281466250,28650,28700,28750,28600,1609
|
|
20230901,094200,3235395400,28700,28700,28700,28650,389
|
|
20230901,094100,3224239900,28700,28650,28750,28600,1415
|
|
20230901,094000,3183609850,28600,28650,28650,28600,493
|
|
20230901,093900,3169499750,28650,28700,28700,28650,496
|
|
20230901,093800,3155286700,28600,28700,28750,28600,1361
|
|
20230901,093700,3116227950,28700,28650,28700,28600,872
|
|
20230901,093600,3091243400,28650,28600,28700,28550,1352
|
|
20230901,093500,3052533100,28600,28550,28600,28500,2428
|
|
20230901,093400,2983290850,28550,28800,28850,28550,3655
|
|
20230901,093300,2878682000,28800,29000,29050,28750,2406
|
|
20230901,093200,2809020700,29000,29000,29100,28950,6897
|
|
20230901,093100,2608924450,29000,28950,29100,28850,4901
|
|
20230901,093000,2466702250,29000,28900,29000,28850,5312
|
|
20230901,092900,2312884100,28900,28700,29000,28700,6519
|
|
20230901,092800,2124669600,28700,28650,28750,28600,5183
|
|
20230901,092700,1975977450,28600,28500,28700,28450,4642
|
|
20230901,092600,1843243250,28500,28500,28550,28500,1799
|
|
20230901,092500,1791919650,28500,28400,28500,28350,3154
|
|
20230901,092400,1702168700,28400,28500,28500,28300,1519
|
|
20230901,092300,1658991600,28500,28500,28600,28400,3984
|
|
20230901,092200,1545460600,28600,28450,28600,28300,4319
|
|
20230901,092100,1422352000,28350,28350,28400,28150,3936
|
|
20230901,092000,1310694350,28300,27800,28300,27600,3868
|
|
20230901,091900,1202762950,27800,27850,27950,27800,1856
|
|
20230901,091800,1151100450,27900,27800,27950,27800,539
|
|
20230901,091700,1136108400,27800,28050,28100,27800,3232
|
|
20230901,091600,1045982450,28000,28000,28050,28000,190
|
|
20230901,091500,1040659300,28100,28000,28100,27950,306
|
|
20230901,091400,1032096200,28050,28000,28050,28000,723
|
|
20230901,091300,1011841700,28000,28050,28150,28000,278
|
|
20230901,091200,1004052050,28200,28000,28200,28000,763
|
|
20230901,091100,982662550,28000,28000,28050,28000,900
|
|
20230901,091000,957455500,27900,28050,28250,27850,3011
|
|
20230901,090900,873253550,28050,28050,28050,27900,1484
|
|
20230901,090800,831733900,28050,27850,28050,27800,3690
|
|
20230901,090700,728793450,27850,28100,28100,27800,3602
|
|
20230901,090600,628123550,28100,28300,28300,28100,1935
|
|
20230901,090500,573482100,28250,28250,28300,28250,332
|
|
20230901,090400,564098400,28300,28250,28400,28150,1020
|
|
20230901,090300,535284050,28250,28400,28400,28250,1372
|
|
20230901,090200,496435550,28400,28150,28500,28100,2118
|
|
20230901,090100,436448900,28100,28400,28400,28100,6104
|
|
20230901,090000,263921700,28400,28500,28550,28100,9289
|