645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,194100,48179030400,30450,30450,30450,30450,0
|
|
20230901,194000,48179030400,30450,30450,30450,30450,0
|
|
20230901,193900,48179030400,30450,30450,30450,30450,0
|
|
20230901,193800,48179030400,30450,30450,30450,30450,0
|
|
20230901,193700,48179030400,30450,30450,30450,30450,0
|
|
20230901,193600,48179030400,30450,30450,30450,30450,0
|
|
20230901,193500,48179030400,30450,30450,30450,30450,0
|
|
20230901,193400,48179030400,30450,30450,30450,30450,0
|
|
20230901,193300,48179030400,30450,30450,30450,30450,0
|
|
20230901,193200,48179030400,30450,30450,30450,30450,0
|
|
20230901,193100,48179030400,30450,30450,30450,30450,0
|
|
20230901,193000,48179030400,30450,30450,30450,30450,0
|
|
20230901,192900,48179030400,30450,30450,30450,30450,0
|
|
20230901,192800,48179030400,30450,30450,30450,30450,0
|
|
20230901,192700,48179030400,30450,30450,30450,30450,0
|
|
20230901,192600,48179030400,30450,30450,30450,30450,0
|
|
20230901,192500,48179030400,30450,30450,30450,30450,0
|
|
20230901,192400,48179030400,30450,30450,30450,30450,0
|
|
20230901,192300,48179030400,30450,30450,30450,30450,0
|
|
20230901,192200,48179030400,30450,30450,30450,30450,0
|
|
20230901,192100,48179030400,30450,30450,30450,30450,0
|
|
20230901,192000,48179030400,30450,30450,30450,30450,0
|
|
20230901,191900,48179030400,30450,30450,30450,30450,0
|
|
20230901,191800,48179030400,30450,30450,30450,30450,0
|
|
20230901,191700,48179030400,30450,30450,30450,30450,0
|
|
20230901,191600,48179030400,30450,30450,30450,30450,0
|
|
20230901,191500,48179030400,30450,30450,30450,30450,0
|
|
20230901,191400,48179030400,30450,30450,30450,30450,0
|
|
20230901,191300,48179030400,30450,30450,30450,30450,0
|
|
20230901,191200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,191100,48179030400,30450,30450,30450,30450,0
|
|
20230901,191000,48179030400,30450,30450,30450,30450,0
|
|
20230901,190900,48179030400,30450,30450,30450,30450,0
|
|
20230901,190800,48179030400,30450,30450,30450,30450,0
|
|
20230901,190700,48179030400,30450,30450,30450,30450,0
|
|
20230901,190600,48179030400,30450,30450,30450,30450,0
|
|
20230901,190500,48179030400,30450,30450,30450,30450,0
|
|
20230901,190400,48179030400,30450,30450,30450,30450,0
|
|
20230901,190300,48179030400,30450,30450,30450,30450,0
|
|
20230901,190200,48179030400,30450,30450,30450,30450,0
|
|
20230901,190100,48179030400,30450,30450,30450,30450,0
|
|
20230901,190000,48179030400,30450,30450,30450,30450,0
|
|
20230901,185900,48179030400,30450,30450,30450,30450,0
|
|
20230901,185800,48179030400,30450,30450,30450,30450,0
|
|
20230901,185700,48179030400,30450,30450,30450,30450,0
|
|
20230901,185600,48179030400,30450,30450,30450,30450,0
|
|
20230901,185500,48179030400,30450,30450,30450,30450,0
|
|
20230901,185400,48179030400,30450,30450,30450,30450,0
|
|
20230901,185300,48179030400,30450,30450,30450,30450,0
|
|
20230901,185200,48179030400,30450,30450,30450,30450,0
|
|
20230901,185100,48179030400,30450,30450,30450,30450,0
|
|
20230901,185000,48179030400,30450,30450,30450,30450,0
|
|
20230901,184900,48179030400,30450,30450,30450,30450,0
|
|
20230901,184800,48179030400,30450,30450,30450,30450,0
|
|
20230901,184700,48179030400,30450,30450,30450,30450,0
|
|
20230901,184600,48179030400,30450,30450,30450,30450,0
|
|
20230901,184500,48179030400,30450,30450,30450,30450,0
|
|
20230901,184400,48179030400,30450,30450,30450,30450,0
|
|
20230901,184300,48179030400,30450,30450,30450,30450,0
|
|
20230901,184200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,184100,48179030400,30450,30450,30450,30450,0
|
|
20230901,184000,48179030400,30450,30450,30450,30450,0
|
|
20230901,183900,48179030400,30450,30450,30450,30450,0
|
|
20230901,183800,48179030400,30450,30450,30450,30450,0
|
|
20230901,183700,48179030400,30450,30450,30450,30450,0
|
|
20230901,183600,48179030400,30450,30450,30450,30450,0
|
|
20230901,183500,48179030400,30450,30450,30450,30450,0
|
|
20230901,183400,48179030400,30450,30450,30450,30450,0
|
|
20230901,183300,48179030400,30450,30450,30450,30450,0
|
|
20230901,183200,48179030400,30450,30450,30450,30450,0
|
|
20230901,183100,48179030400,30450,30450,30450,30450,0
|
|
20230901,183000,48179030400,30450,30450,30450,30450,0
|
|
20230901,182900,48179030400,30450,30450,30450,30450,0
|
|
20230901,182800,48179030400,30450,30450,30450,30450,0
|
|
20230901,182700,48179030400,30450,30450,30450,30450,0
|
|
20230901,182600,48179030400,30450,30450,30450,30450,0
|
|
20230901,182500,48179030400,30450,30450,30450,30450,0
|
|
20230901,182400,48179030400,30450,30450,30450,30450,0
|
|
20230901,182300,48179030400,30450,30450,30450,30450,0
|
|
20230901,182200,48179030400,30450,30450,30450,30450,0
|
|
20230901,182100,48179030400,30450,30450,30450,30450,0
|
|
20230901,182000,48179030400,30450,30450,30450,30450,0
|
|
20230901,181900,48179030400,30450,30450,30450,30450,0
|
|
20230901,181800,48179030400,30450,30450,30450,30450,0
|
|
20230901,181700,48179030400,30450,30450,30450,30450,0
|
|
20230901,181600,48179030400,30450,30450,30450,30450,0
|
|
20230901,181500,48179030400,30450,30450,30450,30450,0
|
|
20230901,181400,48179030400,30450,30450,30450,30450,0
|
|
20230901,181300,48179030400,30450,30450,30450,30450,0
|
|
20230901,181200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,181100,48179030400,30450,30450,30450,30450,0
|
|
20230901,181000,48179030400,30450,30450,30450,30450,0
|
|
20230901,180900,48179030400,30450,30450,30450,30450,0
|
|
20230901,180800,48179030400,30450,30450,30450,30450,0
|
|
20230901,180700,48179030400,30450,30450,30450,30450,0
|
|
20230901,180600,48179030400,30450,30450,30450,30450,0
|
|
20230901,180500,48179030400,30450,30450,30450,30450,0
|
|
20230901,180400,48179030400,30450,30450,30450,30450,0
|
|
20230901,180300,48179030400,30450,30450,30450,30450,0
|
|
20230901,180200,48179030400,30450,30450,30450,30450,0
|
|
20230901,180100,48179030400,30450,30450,30450,30450,0
|
|
20230901,180000,48179030400,30450,30450,30450,30450,0
|
|
20230901,175900,48179030400,30450,30450,30450,30450,0
|
|
20230901,175800,48179030400,30450,30450,30450,30450,0
|
|
20230901,175700,48179030400,30450,30450,30450,30450,0
|
|
20230901,175600,48179030400,30450,30450,30450,30450,0
|
|
20230901,175500,48179030400,30450,30450,30450,30450,0
|
|
20230901,175400,48179030400,30450,30450,30450,30450,0
|
|
20230901,175300,48179030400,30450,30450,30450,30450,0
|
|
20230901,175200,48179030400,30450,30450,30450,30450,0
|
|
20230901,175100,48179030400,30450,30450,30450,30450,0
|
|
20230901,175000,48179030400,30450,30450,30450,30450,0
|
|
20230901,174900,48179030400,30450,30450,30450,30450,0
|
|
20230901,174800,48179030400,30450,30450,30450,30450,0
|
|
20230901,174700,48179030400,30450,30450,30450,30450,0
|
|
20230901,174600,48179030400,30450,30450,30450,30450,0
|
|
20230901,174500,48179030400,30450,30450,30450,30450,0
|
|
20230901,174400,48179030400,30450,30450,30450,30450,0
|
|
20230901,174300,48179030400,30450,30450,30450,30450,0
|
|
20230901,174200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,174100,48179030400,30450,30450,30450,30450,0
|
|
20230901,174000,48179030400,30450,30450,30450,30450,0
|
|
20230901,173900,48179030400,30450,30450,30450,30450,0
|
|
20230901,173800,48179030400,30450,30450,30450,30450,0
|
|
20230901,173700,48179030400,30450,30450,30450,30450,0
|
|
20230901,173600,48179030400,30450,30450,30450,30450,0
|
|
20230901,173500,48179030400,30450,30450,30450,30450,0
|
|
20230901,173400,48179030400,30450,30450,30450,30450,0
|
|
20230901,173300,48179030400,30450,30450,30450,30450,0
|
|
20230901,173200,48179030400,30450,30450,30450,30450,0
|
|
20230901,173100,48179030400,30450,30450,30450,30450,0
|
|
20230901,173000,48179030400,30450,30450,30450,30450,0
|
|
20230901,172900,48179030400,30450,30450,30450,30450,0
|
|
20230901,172800,48179030400,30450,30450,30450,30450,0
|
|
20230901,172700,48179030400,30450,30450,30450,30450,0
|
|
20230901,172600,48179030400,30450,30450,30450,30450,0
|
|
20230901,172500,48179030400,30450,30450,30450,30450,0
|
|
20230901,172400,48179030400,30450,30450,30450,30450,0
|
|
20230901,172300,48179030400,30450,30450,30450,30450,0
|
|
20230901,172200,48179030400,30450,30450,30450,30450,0
|
|
20230901,172100,48179030400,30450,30450,30450,30450,0
|
|
20230901,172000,48179030400,30450,30450,30450,30450,0
|
|
20230901,171900,48179030400,30450,30450,30450,30450,0
|
|
20230901,171800,48179030400,30450,30450,30450,30450,0
|
|
20230901,171700,48179030400,30450,30450,30450,30450,0
|
|
20230901,171600,48179030400,30450,30450,30450,30450,0
|
|
20230901,171500,48179030400,30450,30450,30450,30450,0
|
|
20230901,171400,48179030400,30450,30450,30450,30450,0
|
|
20230901,171300,48179030400,30450,30450,30450,30450,0
|
|
20230901,171200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,171100,48179030400,30450,30450,30450,30450,0
|
|
20230901,171000,48179030400,30450,30450,30450,30450,0
|
|
20230901,170900,48179030400,30450,30450,30450,30450,0
|
|
20230901,170800,48179030400,30450,30450,30450,30450,0
|
|
20230901,170700,48179030400,30450,30450,30450,30450,0
|
|
20230901,170600,48179030400,30450,30450,30450,30450,0
|
|
20230901,170500,48179030400,30450,30450,30450,30450,0
|
|
20230901,170400,48179030400,30450,30450,30450,30450,0
|
|
20230901,170300,48179030400,30450,30450,30450,30450,0
|
|
20230901,170200,48179030400,30450,30450,30450,30450,0
|
|
20230901,170100,48179030400,30450,30450,30450,30450,0
|
|
20230901,170000,48179030400,30450,30450,30450,30450,0
|
|
20230901,165900,48179030400,30450,30450,30450,30450,0
|
|
20230901,165800,48179030400,30450,30450,30450,30450,0
|
|
20230901,165700,48179030400,30450,30450,30450,30450,0
|
|
20230901,165600,48179030400,30450,30450,30450,30450,0
|
|
20230901,165500,48179030400,30450,30450,30450,30450,0
|
|
20230901,165400,48179030400,30450,30450,30450,30450,0
|
|
20230901,165300,48179030400,30450,30450,30450,30450,0
|
|
20230901,165200,48179030400,30450,30450,30450,30450,0
|
|
20230901,165100,48179030400,30450,30450,30450,30450,0
|
|
20230901,165000,48179030400,30450,30450,30450,30450,0
|
|
20230901,164900,48179030400,30450,30450,30450,30450,0
|
|
20230901,164800,48179030400,30450,30450,30450,30450,0
|
|
20230901,164700,48179030400,30450,30450,30450,30450,0
|
|
20230901,164600,48179030400,30450,30450,30450,30450,0
|
|
20230901,164500,48179030400,30450,30450,30450,30450,0
|
|
20230901,164400,48179030400,30450,30450,30450,30450,0
|
|
20230901,164300,48179030400,30450,30450,30450,30450,0
|
|
20230901,164200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,164100,48179030400,30450,30450,30450,30450,0
|
|
20230901,164000,48179030400,30450,30450,30450,30450,0
|
|
20230901,163900,48179030400,30450,30450,30450,30450,0
|
|
20230901,163800,48179030400,30450,30450,30450,30450,0
|
|
20230901,163700,48179030400,30450,30450,30450,30450,0
|
|
20230901,163600,48179030400,30450,30450,30450,30450,0
|
|
20230901,163500,48179030400,30450,30450,30450,30450,0
|
|
20230901,163400,48179030400,30450,30450,30450,30450,0
|
|
20230901,163300,48179030400,30450,30450,30450,30450,0
|
|
20230901,163200,48179030400,30450,30450,30450,30450,0
|
|
20230901,163100,48179030400,30450,30450,30450,30450,0
|
|
20230901,163000,48179030400,30450,30450,30450,30450,0
|
|
20230901,162900,48179030400,30450,30450,30450,30450,0
|
|
20230901,162800,48179030400,30450,30450,30450,30450,0
|
|
20230901,162700,48179030400,30450,30450,30450,30450,0
|
|
20230901,162600,48179030400,30450,30450,30450,30450,0
|
|
20230901,162500,48179030400,30450,30450,30450,30450,0
|
|
20230901,162400,48179030400,30450,30450,30450,30450,0
|
|
20230901,162300,48179030400,30450,30450,30450,30450,0
|
|
20230901,162200,48179030400,30450,30450,30450,30450,0
|
|
20230901,162100,48179030400,30450,30450,30450,30450,0
|
|
20230901,162000,48179030400,30450,30450,30450,30450,0
|
|
20230901,161900,48179030400,30450,30450,30450,30450,0
|
|
20230901,161800,48179030400,30450,30450,30450,30450,0
|
|
20230901,161700,48179030400,30450,30450,30450,30450,0
|
|
20230901,161600,48179030400,30450,30450,30450,30450,0
|
|
20230901,161500,48179030400,30450,30450,30450,30450,0
|
|
20230901,161400,48179030400,30450,30450,30450,30450,0
|
|
20230901,161300,48179030400,30450,30450,30450,30450,0
|
|
20230901,161200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,161100,48179030400,30450,30450,30450,30450,0
|
|
20230901,161000,48179030400,30450,30450,30450,30450,0
|
|
20230901,160900,48179030400,30450,30450,30450,30450,0
|
|
20230901,160800,48179030400,30450,30450,30450,30450,0
|
|
20230901,160700,48179030400,30450,30450,30450,30450,0
|
|
20230901,160600,48179030400,30450,30450,30450,30450,0
|
|
20230901,160500,48179030400,30450,30450,30450,30450,0
|
|
20230901,160400,48179030400,30450,30450,30450,30450,0
|
|
20230901,160300,48179030400,30450,30450,30450,30450,0
|
|
20230901,160200,48179030400,30450,30450,30450,30450,0
|
|
20230901,160100,48179030400,30450,30450,30450,30450,0
|
|
20230901,160000,48179030400,30450,30450,30450,30450,0
|
|
20230901,155900,48179030400,30450,30450,30450,30450,0
|
|
20230901,155800,48179030400,30450,30450,30450,30450,0
|
|
20230901,155700,48179030400,30450,30450,30450,30450,0
|
|
20230901,155600,48179030400,30450,30450,30450,30450,0
|
|
20230901,155500,48179030400,30450,30450,30450,30450,0
|
|
20230901,155400,48179030400,30450,30450,30450,30450,0
|
|
20230901,155300,48179030400,30450,30450,30450,30450,0
|
|
20230901,155200,48179030400,30450,30450,30450,30450,0
|
|
20230901,155100,48179030400,30450,30450,30450,30450,0
|
|
20230901,155000,48179030400,30450,30450,30450,30450,0
|
|
20230901,154900,48179030400,30450,30450,30450,30450,0
|
|
20230901,154800,48179030400,30450,30450,30450,30450,0
|
|
20230901,154700,48179030400,30450,30450,30450,30450,0
|
|
20230901,154600,48179030400,30450,30450,30450,30450,0
|
|
20230901,154500,48179030400,30450,30450,30450,30450,0
|
|
20230901,154400,48179030400,30450,30450,30450,30450,0
|
|
20230901,154300,48179030400,30450,30450,30450,30450,0
|
|
20230901,154200,48179030400,30450,30450,30450,30450,24492
|
|
20230901,154100,48179030400,30450,30450,30450,30450,0
|
|
20230901,154000,48179030400,30450,30450,30450,30450,0
|
|
20230901,153900,48179030400,30450,30450,30450,30450,0
|
|
20230901,153800,48179030400,30450,30450,30450,30450,0
|
|
20230901,153700,48179030400,30450,30450,30450,30450,0
|
|
20230901,153600,48179030400,30450,30450,30450,30450,0
|
|
20230901,153500,48179030400,30450,30450,30450,30450,0
|
|
20230901,153400,48179030400,30450,30450,30450,30450,0
|
|
20230901,153300,48179030400,30450,30450,30450,30450,0
|
|
20230901,153200,48179030400,30450,30450,30450,30450,0
|
|
20230901,153100,48179030400,30450,30450,30450,30450,0
|
|
20230901,153000,48179030400,30450,30450,30450,30450,24492
|
|
20230901,152900,47433249000,30400,30400,30400,30400,0
|
|
20230901,152800,47433249000,30400,30400,30400,30400,0
|
|
20230901,152700,47433249000,30400,30400,30400,30400,0
|
|
20230901,152600,47433249000,30400,30400,30400,30400,0
|
|
20230901,152500,47433249000,30400,30400,30400,30400,0
|
|
20230901,152400,47433249000,30400,30400,30400,30400,0
|
|
20230901,152300,47433249000,30400,30400,30400,30400,0
|
|
20230901,152200,47433249000,30400,30400,30400,30400,0
|
|
20230901,152100,47433249000,30400,30400,30400,30400,0
|
|
20230901,152000,47433249000,30400,30400,30400,30400,0
|
|
20230901,151900,47433249000,30400,30450,30500,30300,6737
|
|
20230901,151800,47228496100,30450,30500,30500,30450,3420
|
|
20230901,151700,47124295600,30500,30500,30550,30500,3945
|
|
20230901,151600,47003885550,30500,30550,30600,30450,5434
|
|
20230901,151500,46838051250,30550,30550,30600,30500,4339
|
|
20230901,151400,46705497500,30500,30450,30550,30450,7485
|
|
20230901,151300,46477186400,30450,30400,30500,30400,3416
|
|
20230901,151200,46373187300,30400,30450,30500,30400,1919
|
|
20230901,151100,46314784850,30450,30350,30450,30350,3895
|
|
20230901,151000,46196335050,30350,30400,30400,30350,5375
|
|
20230901,150900,46033082150,30400,30450,30450,30350,1697
|
|
20230901,150800,45981536900,30400,30500,30500,30350,1827
|
|
20230901,150700,45925978400,30450,30350,30650,30350,16424
|
|
20230901,150600,45424194700,30350,30400,30400,30350,2566
|
|
20230901,150500,45346217550,30350,30550,30550,30350,6261
|
|
20230901,150400,45155641550,30550,30500,30650,30500,5324
|
|
20230901,150300,44992785350,30500,30600,30650,30500,9592
|
|
20230901,150200,44699231500,30500,30450,30600,30400,11953
|
|
20230901,150100,44334609750,30450,30400,30500,30400,4497
|
|
20230901,150000,44197736100,30350,30300,30400,30250,4975
|
|
20230901,145900,44046769400,30300,30450,30450,30250,5139
|
|
20230901,145800,43891009750,30400,30200,30500,30200,16556
|
|
20230901,145700,43387998600,30200,30200,30250,30150,4094
|
|
20230901,145600,43264385100,30200,30050,30250,30000,6898
|
|
20230901,145500,43056437250,30050,30000,30050,30000,459
|
|
20230901,145400,43042648850,30000,29950,30000,29900,1155
|
|
20230901,145300,43008064900,29950,30000,30050,29900,6007
|
|
20230901,145200,42828172950,30000,30000,30100,30000,1468
|
|
20230901,145100,42784036300,30050,30000,30050,30000,1797
|
|
20230901,145000,42730053350,30000,30100,30100,30000,4188
|
|
20230901,144900,42604143050,30100,29950,30100,29950,6062
|
|
20230901,144800,42422041750,29950,30050,30050,29950,1863
|
|
20230901,144700,42366111700,30050,30050,30100,30000,5449
|
|
20230901,144600,42202366150,30000,29850,30000,29850,5281
|
|
20230901,144500,42044082000,29850,29850,29900,29800,661
|
|
20230901,144400,42024354150,29850,29800,29850,29800,1120
|
|
20230901,144300,41990930200,29850,29800,29850,29800,638
|
|
20230901,144200,41971914050,29850,29850,29850,29800,771
|
|
20230901,144100,41948907450,29850,29800,29850,29800,1651
|
|
20230901,144000,41899649950,29800,29850,29850,29800,1554
|
|
20230901,143900,41853280450,29850,29950,29950,29850,1030
|
|
20230901,143800,41822491050,29950,29900,29950,29900,1949
|
|
20230901,143700,41764172350,29900,29950,29950,29850,4955
|
|
20230901,143600,41615898850,29950,29900,29950,29850,2767
|
|
20230901,143500,41533117350,29950,29850,29950,29850,2898
|
|
20230901,143400,41446503100,29850,29850,29900,29800,1337
|
|
20230901,143300,41406583800,29800,29750,29900,29750,4911
|
|
20230901,143200,41260176900,29750,29750,29750,29700,132
|
|
20230901,143100,41256252400,29750,29700,29750,29700,1300
|
|
20230901,143000,41217598600,29700,29700,29750,29700,1179
|
|
20230901,142900,41182552100,29700,29700,29750,29650,637
|
|
20230901,142800,41163630700,29700,29700,29700,29650,636
|
|
20230901,142700,41144746950,29700,29650,29700,29650,871
|
|
20230901,142600,41118900300,29650,29650,29700,29650,356
|
|
20230901,142500,41108344000,29650,29650,29650,29650,363
|
|
20230901,142400,41097581050,29650,29600,29700,29600,732
|
|
20230901,142300,41075888500,29600,29650,29650,29600,1094
|
|
20230901,142200,41043454950,29750,29750,29800,29650,1277
|
|
20230901,142100,41005496550,29750,29750,29800,29750,907
|
|
20230901,142000,40978501350,29750,29750,29800,29750,620
|
|
20230901,141900,40960054500,29750,29650,29750,29650,1710
|
|
20230901,141800,40909275900,29700,29650,29700,29650,869
|
|
20230901,141700,40883508900,29650,29700,29750,29650,1636
|
|
20230901,141600,40834938500,29750,29800,29850,29700,1546
|
|
20230901,141500,40788919500,29850,29750,29850,29750,2429
|
|
20230901,141400,40716549800,29800,29700,29800,29700,1926
|
|
20230901,141300,40659237100,29750,29750,29750,29700,2258
|
|
20230901,141200,40592098550,29750,29650,29750,29650,1665
|
|
20230901,141100,40542646900,29700,29650,29700,29650,1241
|
|
20230901,141000,40505840800,29700,29650,29700,29650,150
|
|
20230901,140900,40501392000,29700,29650,29700,29600,974
|
|
20230901,140800,40472520800,29650,29600,29650,29550,2378
|
|
20230901,140700,40402103150,29550,29500,29550,29500,2031
|
|
20230901,140600,40342140750,29500,29500,29550,29500,327
|
|
20230901,140500,40332494150,29500,29500,29500,29450,1003
|
|
20230901,140400,40302909000,29500,29500,29500,29500,211
|
|
20230901,140300,40296684500,29550,29450,29600,29450,2826
|
|
20230901,140200,40213300150,29450,29500,29550,29450,1328
|
|
20230901,140100,40174149400,29500,29500,29550,29500,454
|
|
20230901,140000,40160751300,29500,29500,29550,29500,378
|
|
20230901,135900,40149599450,29500,29550,29550,29500,240
|
|
20230901,135800,40142514450,29550,29550,29550,29500,405
|
|
20230901,135700,40130566250,29550,29550,29550,29500,512
|
|
20230901,135600,40115450050,29550,29550,29550,29500,429
|
|
20230901,135500,40102774550,29600,29550,29600,29550,190
|
|
20230901,135400,40097156500,29550,29500,29550,29500,1004
|
|
20230901,135300,40067490400,29550,29450,29550,29450,626
|
|
20230901,135200,40049024900,29450,29450,29500,29450,448
|
|
20230901,135100,40035831000,29450,29450,29500,29450,810
|
|
20230901,135000,40011955350,29450,29500,29500,29450,144
|
|
20230901,134900,40007707850,29500,29450,29500,29450,1907
|
|
20230901,134800,39951519400,29450,29450,29450,29400,263
|
|
20230901,134700,39943776000,29400,29400,29400,29400,164
|
|
20230901,134600,39938954400,29400,29400,29450,29350,1501
|
|
20230901,134500,39894851100,29400,29500,29500,29350,7940
|
|
20230901,134400,39661249300,29500,29550,29600,29450,2871
|
|
20230901,134300,39576489350,29550,29550,29550,29550,594
|
|
20230901,134200,39558936650,29550,29550,29550,29550,236
|
|
20230901,134100,39551962850,29550,29550,29550,29550,256
|
|
20230901,134000,39544398050,29550,29550,29550,29500,543
|
|
20230901,133900,39528356650,29550,29500,29550,29500,779
|
|
20230901,133800,39505375800,29450,29500,29500,29450,496
|
|
20230901,133700,39490745650,29500,29500,29500,29450,87
|
|
20230901,133600,39488182550,29450,29450,29500,29450,713
|
|
20230901,133500,39467184650,29450,29450,29450,29400,413
|
|
20230901,133400,39455032050,29450,29450,29450,29450,165
|
|
20230901,133300,39450172800,29450,29450,29500,29400,684
|
|
20230901,133200,39430031700,29450,29500,29500,29400,2010
|
|
20230901,133100,39370834700,29500,29500,29500,29450,567
|
|
20230901,133000,39354130600,29450,29500,29500,29450,313
|
|
20230901,132900,39344900650,29500,29500,29550,29500,1461
|
|
20230901,132800,39301800600,29500,29600,29600,29500,2311
|
|
20230901,132700,39233575000,29600,29550,29600,29500,610
|
|
20230901,132600,39215552150,29600,29600,29650,29500,2686
|
|
20230901,132500,39136080300,29600,29500,29600,29500,1153
|
|
20230901,132400,39102014050,29550,29550,29550,29500,447
|
|
20230901,132300,39088813700,29550,29500,29550,29500,1844
|
|
20230901,132200,39034404700,29500,29400,29500,29400,3434
|
|
20230901,132100,38933262300,29350,29350,29400,29300,1656
|
|
20230901,132000,38884674250,29350,29350,29350,29300,4620
|
|
20230901,131900,38749091150,29400,29400,29400,29350,581
|
|
20230901,131800,38732031200,29400,29400,29400,29350,1257
|
|
20230901,131700,38695135350,29400,29450,29450,29350,2012
|
|
20230901,131600,38636054700,29400,29450,29500,29400,4119
|
|
20230901,131500,38514907600,29450,29450,29500,29400,2866
|
|
20230901,131400,38430587650,29450,29450,29500,29400,1617
|
|
20230901,131300,38382966150,29450,29450,29500,29450,548
|
|
20230901,131200,38366822750,29450,29450,29500,29450,105
|
|
20230901,131100,38363729400,29500,29450,29500,29450,318
|
|
20230901,131000,38354361500,29500,29450,29500,29450,725
|
|
20230901,130900,38333005800,29500,29500,29500,29450,2219
|
|
20230901,130800,38267651950,29500,29450,29500,29450,314
|
|
20230901,130700,38258400250,29500,29500,29500,29450,653
|
|
20230901,130600,38239168150,29500,29450,29500,29400,1066
|
|
20230901,130500,38207789000,29450,29500,29500,29450,1506
|
|
20230901,130400,38163425200,29500,29500,29500,29450,486
|
|
20230901,130300,38149099950,29500,29450,29500,29400,1597
|
|
20230901,130200,38102066950,29450,29500,29500,29450,1400
|
|
20230901,130100,38060815300,29500,29400,29500,29400,2211
|
|
20230901,130000,37995742350,29400,29400,29450,29350,4759
|
|
20230901,125900,37855841950,29450,29500,29550,29400,4860
|
|
20230901,125800,37712654450,29500,29550,29550,29500,2231
|
|
20230901,125700,37646835050,29550,29600,29600,29500,1167
|
|
20230901,125600,37612358050,29550,29600,29600,29500,2725
|
|
20230901,125500,37531820200,29600,29650,29650,29550,2087
|
|
20230901,125400,37470043400,29650,29650,29650,29650,418
|
|
20230901,125300,37457649700,29600,29600,29650,29600,772
|
|
20230901,125200,37434786650,29600,29600,29650,29600,457
|
|
20230901,125100,37421246850,29650,29600,29650,29600,969
|
|
20230901,125000,37392548600,29650,29650,29650,29600,3910
|
|
20230901,124900,37276742500,29650,29650,29700,29600,480
|
|
20230901,124800,37262511900,29600,29650,29650,29600,566
|
|
20230901,124700,37245732050,29650,29700,29700,29600,1528
|
|
20230901,124600,37200448350,29650,29700,29700,29600,2175
|
|
20230901,124500,37135993150,29750,29700,29750,29700,1028
|
|
20230901,124400,37105444400,29700,29750,29750,29700,283
|
|
20230901,124300,37097038750,29750,29750,29750,29700,137
|
|
20230901,124200,37092963500,29750,29700,29750,29700,211
|
|
20230901,124100,37086689550,29700,29750,29750,29700,1081
|
|
20230901,124000,37054573850,29700,29800,29800,29700,858
|
|
20230901,123900,37029053750,29800,29750,29800,29700,767
|
|
20230901,123800,37006229150,29750,29750,29750,29750,901
|
|
20230901,123700,36979424400,29750,29800,29800,29750,385
|
|
20230901,123600,36967970600,29800,29750,29800,29750,320
|
|
20230901,123500,36958450500,29800,29800,29850,29800,842
|
|
20230901,123400,36933358750,29800,29800,29800,29750,1123
|
|
20230901,123300,36899893400,29800,29800,29850,29750,316
|
|
20230901,123200,36890475900,29800,29800,29800,29800,670
|
|
20230901,123100,36870509900,29750,29750,29750,29700,307
|
|
20230901,123000,36861376750,29750,29750,29750,29750,1082
|
|
20230901,122900,36829187250,29750,29700,29750,29650,525
|
|
20230901,122800,36813592900,29700,29650,29700,29650,559
|
|
20230901,122700,36797003750,29700,29600,29700,29600,1320
|
|
20230901,122600,36757906300,29650,29600,29650,29600,641
|
|
20230901,122500,36738904900,29600,29600,29600,29600,2488
|
|
20230901,122400,36665260100,29600,29650,29650,29600,1510
|
|
20230901,122300,36620559450,29650,29600,29650,29600,370
|
|
20230901,122200,36609590950,29600,29600,29650,29600,570
|
|
20230901,122100,36592718800,29600,29650,29650,29600,1126
|
|
20230901,122000,36559363100,29650,29650,29650,29650,317
|
|
20230901,121900,36549964050,29650,29600,29650,29550,772
|
|
20230901,121800,36527099250,29600,29600,29600,29550,720
|
|
20230901,121700,36505789750,29600,29650,29650,29600,545
|
|
20230901,121600,36489657250,29600,29650,29650,29600,280
|
|
20230901,121500,36481360950,29650,29650,29650,29650,353
|
|
20230901,121400,36470894500,29650,29750,29750,29600,2217
|
|
20230901,121300,36405154100,29750,29750,29800,29700,788
|
|
20230901,121200,36381699150,29800,29800,29850,29750,1799
|
|
20230901,121100,36328135600,29800,29750,29800,29700,899
|
|
20230901,121000,36301393400,29700,29700,29750,29700,327
|
|
20230901,120900,36291672650,29700,29700,29750,29700,867
|
|
20230901,120800,36265918400,29650,29650,29700,29650,712
|
|
20230901,120700,36244803100,29650,29650,29650,29600,707
|
|
20230901,120600,36223844750,29650,29650,29650,29600,468
|
|
20230901,120500,36209973600,29650,29600,29650,29600,386
|
|
20230901,120400,36198547500,29600,29600,29650,29600,252
|
|
20230901,120300,36191082150,29600,29550,29600,29550,511
|
|
20230901,120200,36175960000,29550,29600,29600,29550,283
|
|
20230901,120100,36167592750,29600,29600,29600,29550,675
|
|
20230901,120000,36147629300,29600,29600,29650,29550,1200
|
|
20230901,115900,36112114200,29600,29550,29600,29550,2001
|
|
20230901,115800,36052914350,29600,29650,29650,29450,7668
|
|
20230901,115700,35826374100,29700,29750,29750,29700,490
|
|
20230901,115600,35811813450,29800,29700,29800,29600,302
|
|
20230901,115500,35802832950,29700,29600,29700,29600,479
|
|
20230901,115400,35788627450,29600,29600,29650,29600,255
|
|
20230901,115300,35781079250,29600,29650,29700,29600,41
|
|
20230901,115200,35779862650,29600,29650,29700,29600,2067
|
|
20230901,115100,35718614000,29700,29700,29700,29650,635
|
|
20230901,115000,35699769550,29700,29650,29700,29650,167
|
|
20230901,114900,35694813550,29700,29700,29800,29650,1715
|
|
20230901,114800,35643853850,29700,29600,29700,29600,437
|
|
20230901,114700,35630904700,29600,29550,29650,29550,587
|
|
20230901,114600,35613534900,29550,29600,29600,29550,332
|
|
20230901,114500,35603719550,29650,29600,29650,29600,642
|
|
20230901,114400,35584716100,29650,29650,29650,29600,2903
|
|
20230901,114300,35498787150,29600,29600,29600,29600,492
|
|
20230901,114200,35484223950,29650,29700,29700,29600,1939
|
|
20230901,114100,35426727100,29650,29700,29700,29650,1782
|
|
20230901,114000,35373836650,29700,29750,29750,29700,1781
|
|
20230901,113900,35320878900,29750,29750,29800,29750,363
|
|
20230901,113800,35310069300,29800,29800,29800,29750,1849
|
|
20230901,113700,35255038950,29750,29800,29800,29750,419
|
|
20230901,113600,35242558150,29850,29800,29850,29750,519
|
|
20230901,113500,35227076700,29800,29850,29850,29800,881
|
|
20230901,113400,35200811150,29850,29800,29850,29800,1539
|
|
20230901,113300,35154941450,29850,29850,29850,29800,735
|
|
20230901,113200,35133011250,29850,29900,29900,29800,2521
|
|
20230901,113100,35057728300,29900,29900,29950,29850,228
|
|
20230901,113000,35050912500,29900,29900,29900,29850,564
|
|
20230901,112900,35034053250,29900,29850,29900,29800,431
|
|
20230901,112800,35021183700,29850,29850,29900,29800,1139
|
|
20230901,112700,34987201600,29850,29800,29850,29800,1083
|
|
20230901,112600,34954879050,29800,29750,29850,29750,1363
|
|
20230901,112500,34914283450,29800,29800,29800,29750,655
|
|
20230901,112400,34894779450,29800,29750,29850,29700,1613
|
|
20230901,112300,34846728550,29750,29750,29750,29700,1334
|
|
20230901,112200,34807053350,29750,29800,29800,29750,1179
|
|
20230901,112100,34771940350,29750,29750,29800,29750,210
|
|
20230901,112000,34765686200,29800,29800,29800,29700,2186
|
|
20230901,111900,34700599050,29800,29850,29900,29800,4642
|
|
20230901,111800,34562131300,29850,29750,29850,29700,1975
|
|
20230901,111700,34503328200,29750,29700,29750,29700,700
|
|
20230901,111600,34482529400,29700,29650,29700,29650,1062
|
|
20230901,111500,34451035500,29600,29600,29650,29550,530
|
|
20230901,111400,34435341700,29600,29700,29700,29600,2618
|
|
20230901,111300,34357735950,29700,29700,29700,29650,1791
|
|
20230901,111200,34304569400,29700,29650,29700,29600,527
|
|
20230901,111100,34288927300,29600,29700,29750,29600,1660
|
|
20230901,111000,34239643750,29700,29600,29700,29550,2748
|
|
20230901,110900,34158254300,29600,29550,29600,29500,1672
|
|
20230901,110800,34108850400,29550,29550,29550,29500,1532
|
|
20230901,110700,34063638000,29500,29500,29550,29500,1041
|
|
20230901,110600,34032891050,29550,29550,29550,29500,86
|
|
20230901,110500,34030351000,29500,29450,29550,29450,1167
|
|
20230901,110400,33995966100,29450,29500,29500,29450,2048
|
|
20230901,110300,33935599000,29500,29500,29500,29450,1094
|
|
20230901,110200,33903338300,29500,29500,29550,29500,1342
|
|
20230901,110100,33863733900,29500,29550,29600,29500,2049
|
|
20230901,110000,33803211700,29600,29650,29700,29400,13863
|
|
20230901,105900,33393733000,29700,29600,29750,29550,3226
|
|
20230901,105800,33298043550,29600,29600,29600,29550,1807
|
|
20230901,105700,33244576700,29600,29550,29600,29500,1593
|
|
20230901,105600,33197492100,29550,29450,29550,29450,1059
|
|
20230901,105500,33166251300,29450,29450,29500,29400,2644
|
|
20230901,105400,33088410450,29450,29400,29450,29350,1741
|
|
20230901,105300,33037232750,29400,29400,29450,29350,4456
|
|
20230901,105200,32906225950,29400,29450,29450,29300,6184
|
|
20230901,105100,32724625050,29400,29450,29550,29400,2774
|
|
20230901,105000,32642960350,29400,29400,29500,29350,2823
|
|
20230901,104900,32559914900,29350,29450,29550,29350,4834
|
|
20230901,104800,32417659750,29450,29400,29450,29300,3360
|
|
20230901,104700,32318947250,29400,29400,29550,29300,6311
|
|
20230901,104600,32133436400,29400,29550,29550,29200,25653
|
|
20230901,104500,31379471200,29550,29700,29750,29500,8876
|
|
20230901,104400,31116756950,29700,29600,29700,29550,3592
|
|
20230901,104300,31010359050,29600,29600,29650,29550,4464
|
|
20230901,104200,30878257250,29600,29700,29700,29600,5040
|
|
20230901,104100,30728868350,29700,29850,29850,29650,8343
|
|
20230901,104000,30480619750,29900,29900,29900,29800,1176
|
|
20230901,103900,30445489500,29900,29750,29900,29700,4880
|
|
20230901,103800,30300138350,29800,29750,29800,29700,2588
|
|
20230901,103700,30223138900,29800,29750,29800,29700,2130
|
|
20230901,103600,30159794400,29750,29700,29750,29700,2019
|
|
20230901,103500,30099813950,29700,29700,29750,29600,3880
|
|
20230901,103400,29984747600,29750,29800,29800,29600,1987
|
|
20230901,103300,29925776500,29800,29800,29850,29550,12084
|
|
20230901,103200,29567045500,29850,29900,29950,29850,1976
|
|
20230901,103100,29508038900,29900,29900,30000,29850,3498
|
|
20230901,103000,29403538650,29900,30150,30150,29850,5822
|
|
20230901,102900,29229044700,30100,30050,30150,30000,1903
|
|
20230901,102800,29171799900,30050,29900,30050,29900,2717
|
|
20230901,102700,29090328800,29950,29850,30000,29750,1667
|
|
20230901,102600,29040471350,29800,29900,29900,29700,14162
|
|
20230901,102500,28618590850,29900,30000,30000,29900,6068
|
|
20230901,102400,28436959700,30000,30150,30150,29900,6058
|
|
20230901,102300,28255064150,30150,30100,30150,30050,1697
|
|
20230901,102200,28203997200,30100,29950,30100,29950,5172
|
|
20230901,102100,28048767100,29950,30050,30100,29900,8556
|
|
20230901,102000,27792534000,30000,30000,30050,29950,9198
|
|
20230901,101900,27516743350,30200,30250,30250,30000,14597
|
|
20230901,101800,27077334750,30300,30250,30300,30200,8652
|
|
20230901,101700,26815633600,30200,30200,30250,30150,2269
|
|
20230901,101600,26747081400,30200,30250,30250,30150,5602
|
|
20230901,101500,26577899050,30200,30300,30350,30100,14067
|
|
20230901,101400,26152971950,30350,30350,30400,30300,6557
|
|
20230901,101300,25954224550,30300,30250,30400,30200,4014
|
|
20230901,101200,25832601950,30200,30350,30350,30100,8140
|
|
20230901,101100,25586701300,30400,30500,30550,30150,17482
|
|
20230901,101000,25056920000,30550,30700,30750,30450,10866
|
|
20230901,100900,24724882750,30700,30700,30800,30650,1437
|
|
20230901,100800,24680778250,30650,30700,30800,30600,5928
|
|
20230901,100700,24499101750,30650,30700,30750,30650,3012
|
|
20230901,100600,24406648800,30700,30750,30800,30700,3322
|
|
20230901,100500,24304594400,30800,30750,30850,30700,4541
|
|
20230901,100400,24164913950,30750,30800,30900,30750,3062
|
|
20230901,100300,24070548000,30750,30900,30950,30750,4181
|
|
20230901,100200,23941549850,30900,30950,31000,30900,3495
|
|
20230901,100100,23833513850,30950,31050,31050,30900,5409
|
|
20230901,100000,23665935450,31000,31050,31100,31000,9384
|
|
20230901,095900,23374610950,31100,30950,31100,30950,7739
|
|
20230901,095800,23134280850,31000,30950,31100,30900,11590
|
|
20230901,095700,22774850100,30900,30900,30950,30850,6311
|
|
20230901,095600,22579849650,30900,30600,30900,30600,6750
|
|
20230901,095500,22372092150,30600,30650,30700,30600,2626
|
|
20230901,095400,22291719600,30650,30650,30700,30600,4819
|
|
20230901,095300,22144192350,30650,30600,30700,30550,4205
|
|
20230901,095200,22015425350,30600,30600,30600,30500,6417
|
|
20230901,095100,21819531550,30600,30750,30750,30550,7705
|
|
20230901,095000,21583370250,30750,31000,31000,30700,10966
|
|
20230901,094900,21245278650,31000,30850,31100,30800,15943
|
|
20230901,094800,20751178700,30850,30850,30900,30750,8040
|
|
20230901,094700,20503240850,30850,30750,30850,30650,6552
|
|
20230901,094600,20301708400,30750,30700,30850,30650,7417
|
|
20230901,094500,20073565800,30650,30500,30700,30500,6818
|
|
20230901,094400,19865157050,30500,30600,30700,30500,20459
|
|
20230901,094300,19239732700,30600,30800,30850,30600,22344
|
|
20230901,094200,18553552150,30850,31050,31050,30800,11464
|
|
20230901,094100,18198611500,31050,31050,31050,31000,3477
|
|
20230901,094000,18090748000,31050,31000,31100,30800,14502
|
|
20230901,093900,17642156200,31000,31250,31300,31000,18435
|
|
20230901,093800,17068036000,31250,31350,31450,31250,31034
|
|
20230901,093700,16095109850,31400,31150,31400,31150,26787
|
|
20230901,093600,15257337250,31150,31350,31350,31050,30963
|
|
20230901,093500,14290828350,31350,30900,31350,30800,49343
|
|
20230901,093400,12758842250,30900,30850,30950,30800,13780
|
|
20230901,093300,12333101650,30800,30800,30850,30750,7309
|
|
20230901,093200,12107908750,30750,31000,31000,30750,19592
|
|
20230901,093100,11502168800,31000,30750,31000,30700,19142
|
|
20230901,093000,10911666400,30800,30550,30900,30550,11897
|
|
20230901,092900,10545535650,30550,30650,30750,30500,10375
|
|
20230901,092800,10227741450,30600,30800,30800,30400,19899
|
|
20230901,092700,9619083600,30800,30850,30900,30650,13697
|
|
20230901,092600,9197844000,30850,30850,31050,30800,34514
|
|
20230901,092500,8129476500,30850,30550,30900,30500,28313
|
|
20230901,092400,7259764950,30550,30700,30700,30550,15900
|
|
20230901,092300,6772482550,30700,30550,30750,30500,26789
|
|
20230901,092200,5951776700,30550,30400,30600,30300,23728
|
|
20230901,092100,5229482950,30400,30200,30500,30200,19289
|
|
20230901,092000,4643891200,30200,30000,30250,29950,15045
|
|
20230901,091900,4190054800,30000,30000,30050,29900,4758
|
|
20230901,091800,4047429150,30000,30050,30050,29950,3318
|
|
20230901,091700,3947848550,30050,29900,30100,29850,11739
|
|
20230901,091600,3595882400,29900,30000,30000,29900,4511
|
|
20230901,091500,3460921650,29950,30100,30100,29900,9507
|
|
20230901,091400,3175778250,30150,29800,30200,29750,23751
|
|
20230901,091300,2462832550,29800,29750,29850,29700,7804
|
|
20230901,091200,2230347600,29700,29600,29700,29600,6011
|
|
20230901,091100,2052037450,29650,29750,29750,29600,4249
|
|
20230901,091000,1926029600,29750,29650,29750,29600,4904
|
|
20230901,090900,1780471750,29600,29750,29800,29550,4535
|
|
20230901,090800,1645718150,29750,29100,29750,29100,10736
|
|
20230901,090700,1328486550,29100,29100,29150,29050,7574
|
|
20230901,090600,1108040700,29150,29200,29250,29100,3002
|
|
20230901,090500,1020498400,29200,29150,29300,29150,3456
|
|
20230901,090400,919620100,29150,29300,29350,29150,2252
|
|
20230901,090300,853845650,29350,29300,29350,29200,3912
|
|
20230901,090200,739298600,29350,29150,29350,29000,3492
|
|
20230901,090100,637442700,29000,28900,29150,28850,5667
|
|
20230901,090000,473491650,28900,29300,29350,28900,15495
|