672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,200800,4112287900,23050,23050,23050,23050,0
|
|
20230901,200700,4112287900,23050,23050,23050,23050,0
|
|
20230901,200600,4112287900,23050,23050,23050,23050,0
|
|
20230901,200500,4112287900,23050,23050,23050,23050,0
|
|
20230901,200400,4112287900,23050,23050,23050,23050,0
|
|
20230901,200300,4112287900,23050,23050,23050,23050,0
|
|
20230901,200200,4112287900,23050,23050,23050,23050,0
|
|
20230901,200100,4112287900,23050,23050,23050,23050,0
|
|
20230901,200000,4112287900,23050,23050,23050,23050,0
|
|
20230901,195900,4112287900,23050,23050,23050,23050,0
|
|
20230901,195800,4112287900,23050,23050,23050,23050,0
|
|
20230901,195700,4112287900,23050,23050,23050,23050,0
|
|
20230901,195600,4112287900,23050,23050,23050,23050,0
|
|
20230901,195500,4112287900,23050,23050,23050,23050,0
|
|
20230901,195400,4112287900,23050,23050,23050,23050,0
|
|
20230901,195300,4112287900,23050,23050,23050,23050,0
|
|
20230901,195200,4112287900,23050,23050,23050,23050,0
|
|
20230901,195100,4112287900,23050,23050,23050,23050,0
|
|
20230901,195000,4112287900,23050,23050,23050,23050,0
|
|
20230901,194900,4112287900,23050,23050,23050,23050,0
|
|
20230901,194800,4112287900,23050,23050,23050,23050,0
|
|
20230901,194700,4112287900,23050,23050,23050,23050,0
|
|
20230901,194600,4112287900,23050,23050,23050,23050,0
|
|
20230901,194500,4112287900,23050,23050,23050,23050,0
|
|
20230901,194400,4112287900,23050,23050,23050,23050,0
|
|
20230901,194300,4112287900,23050,23050,23050,23050,0
|
|
20230901,194200,4112287900,23050,23050,23050,23050,0
|
|
20230901,194100,4112287900,23050,23050,23050,23050,0
|
|
20230901,194000,4112287900,23050,23050,23050,23050,0
|
|
20230901,193900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,193800,4112287900,23050,23050,23050,23050,0
|
|
20230901,193700,4112287900,23050,23050,23050,23050,0
|
|
20230901,193600,4112287900,23050,23050,23050,23050,0
|
|
20230901,193500,4112287900,23050,23050,23050,23050,0
|
|
20230901,193400,4112287900,23050,23050,23050,23050,0
|
|
20230901,193300,4112287900,23050,23050,23050,23050,0
|
|
20230901,193200,4112287900,23050,23050,23050,23050,0
|
|
20230901,193100,4112287900,23050,23050,23050,23050,0
|
|
20230901,193000,4112287900,23050,23050,23050,23050,0
|
|
20230901,192900,4112287900,23050,23050,23050,23050,0
|
|
20230901,192800,4112287900,23050,23050,23050,23050,0
|
|
20230901,192700,4112287900,23050,23050,23050,23050,0
|
|
20230901,192600,4112287900,23050,23050,23050,23050,0
|
|
20230901,192500,4112287900,23050,23050,23050,23050,0
|
|
20230901,192400,4112287900,23050,23050,23050,23050,0
|
|
20230901,192300,4112287900,23050,23050,23050,23050,0
|
|
20230901,192200,4112287900,23050,23050,23050,23050,0
|
|
20230901,192100,4112287900,23050,23050,23050,23050,0
|
|
20230901,192000,4112287900,23050,23050,23050,23050,0
|
|
20230901,191900,4112287900,23050,23050,23050,23050,0
|
|
20230901,191800,4112287900,23050,23050,23050,23050,0
|
|
20230901,191700,4112287900,23050,23050,23050,23050,0
|
|
20230901,191600,4112287900,23050,23050,23050,23050,0
|
|
20230901,191500,4112287900,23050,23050,23050,23050,0
|
|
20230901,191400,4112287900,23050,23050,23050,23050,0
|
|
20230901,191300,4112287900,23050,23050,23050,23050,0
|
|
20230901,191200,4112287900,23050,23050,23050,23050,0
|
|
20230901,191100,4112287900,23050,23050,23050,23050,0
|
|
20230901,191000,4112287900,23050,23050,23050,23050,0
|
|
20230901,190900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,190800,4112287900,23050,23050,23050,23050,0
|
|
20230901,190700,4112287900,23050,23050,23050,23050,0
|
|
20230901,190600,4112287900,23050,23050,23050,23050,0
|
|
20230901,190500,4112287900,23050,23050,23050,23050,0
|
|
20230901,190400,4112287900,23050,23050,23050,23050,0
|
|
20230901,190300,4112287900,23050,23050,23050,23050,0
|
|
20230901,190200,4112287900,23050,23050,23050,23050,0
|
|
20230901,190100,4112287900,23050,23050,23050,23050,0
|
|
20230901,190000,4112287900,23050,23050,23050,23050,0
|
|
20230901,185900,4112287900,23050,23050,23050,23050,0
|
|
20230901,185800,4112287900,23050,23050,23050,23050,0
|
|
20230901,185700,4112287900,23050,23050,23050,23050,0
|
|
20230901,185600,4112287900,23050,23050,23050,23050,0
|
|
20230901,185500,4112287900,23050,23050,23050,23050,0
|
|
20230901,185400,4112287900,23050,23050,23050,23050,0
|
|
20230901,185300,4112287900,23050,23050,23050,23050,0
|
|
20230901,185200,4112287900,23050,23050,23050,23050,0
|
|
20230901,185100,4112287900,23050,23050,23050,23050,0
|
|
20230901,185000,4112287900,23050,23050,23050,23050,0
|
|
20230901,184900,4112287900,23050,23050,23050,23050,0
|
|
20230901,184800,4112287900,23050,23050,23050,23050,0
|
|
20230901,184700,4112287900,23050,23050,23050,23050,0
|
|
20230901,184600,4112287900,23050,23050,23050,23050,0
|
|
20230901,184500,4112287900,23050,23050,23050,23050,0
|
|
20230901,184400,4112287900,23050,23050,23050,23050,0
|
|
20230901,184300,4112287900,23050,23050,23050,23050,0
|
|
20230901,184200,4112287900,23050,23050,23050,23050,0
|
|
20230901,184100,4112287900,23050,23050,23050,23050,0
|
|
20230901,184000,4112287900,23050,23050,23050,23050,0
|
|
20230901,183900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,183800,4112287900,23050,23050,23050,23050,0
|
|
20230901,183700,4112287900,23050,23050,23050,23050,0
|
|
20230901,183600,4112287900,23050,23050,23050,23050,0
|
|
20230901,183500,4112287900,23050,23050,23050,23050,0
|
|
20230901,183400,4112287900,23050,23050,23050,23050,0
|
|
20230901,183300,4112287900,23050,23050,23050,23050,0
|
|
20230901,183200,4112287900,23050,23050,23050,23050,0
|
|
20230901,183100,4112287900,23050,23050,23050,23050,0
|
|
20230901,183000,4112287900,23050,23050,23050,23050,0
|
|
20230901,182900,4112287900,23050,23050,23050,23050,0
|
|
20230901,182800,4112287900,23050,23050,23050,23050,0
|
|
20230901,182700,4112287900,23050,23050,23050,23050,0
|
|
20230901,182600,4112287900,23050,23050,23050,23050,0
|
|
20230901,182500,4112287900,23050,23050,23050,23050,0
|
|
20230901,182400,4112287900,23050,23050,23050,23050,0
|
|
20230901,182300,4112287900,23050,23050,23050,23050,0
|
|
20230901,182200,4112287900,23050,23050,23050,23050,0
|
|
20230901,182100,4112287900,23050,23050,23050,23050,0
|
|
20230901,182000,4112287900,23050,23050,23050,23050,0
|
|
20230901,181900,4112287900,23050,23050,23050,23050,0
|
|
20230901,181800,4112287900,23050,23050,23050,23050,0
|
|
20230901,181700,4112287900,23050,23050,23050,23050,0
|
|
20230901,181600,4112287900,23050,23050,23050,23050,0
|
|
20230901,181500,4112287900,23050,23050,23050,23050,0
|
|
20230901,181400,4112287900,23050,23050,23050,23050,0
|
|
20230901,181300,4112287900,23050,23050,23050,23050,0
|
|
20230901,181200,4112287900,23050,23050,23050,23050,0
|
|
20230901,181100,4112287900,23050,23050,23050,23050,0
|
|
20230901,181000,4112287900,23050,23050,23050,23050,0
|
|
20230901,180900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,180800,4112287900,23050,23050,23050,23050,0
|
|
20230901,180700,4112287900,23050,23050,23050,23050,0
|
|
20230901,180600,4112287900,23050,23050,23050,23050,0
|
|
20230901,180500,4112287900,23050,23050,23050,23050,0
|
|
20230901,180400,4112287900,23050,23050,23050,23050,0
|
|
20230901,180300,4112287900,23050,23050,23050,23050,0
|
|
20230901,180200,4112287900,23050,23050,23050,23050,0
|
|
20230901,180100,4112287900,23050,23050,23050,23050,0
|
|
20230901,180000,4112287900,23050,23050,23050,23050,0
|
|
20230901,175900,4112287900,23050,23050,23050,23050,0
|
|
20230901,175800,4112287900,23050,23050,23050,23050,0
|
|
20230901,175700,4112287900,23050,23050,23050,23050,0
|
|
20230901,175600,4112287900,23050,23050,23050,23050,0
|
|
20230901,175500,4112287900,23050,23050,23050,23050,0
|
|
20230901,175400,4112287900,23050,23050,23050,23050,0
|
|
20230901,175300,4112287900,23050,23050,23050,23050,0
|
|
20230901,175200,4112287900,23050,23050,23050,23050,0
|
|
20230901,175100,4112287900,23050,23050,23050,23050,0
|
|
20230901,175000,4112287900,23050,23050,23050,23050,0
|
|
20230901,174900,4112287900,23050,23050,23050,23050,0
|
|
20230901,174800,4112287900,23050,23050,23050,23050,0
|
|
20230901,174700,4112287900,23050,23050,23050,23050,0
|
|
20230901,174600,4112287900,23050,23050,23050,23050,0
|
|
20230901,174500,4112287900,23050,23050,23050,23050,0
|
|
20230901,174400,4112287900,23050,23050,23050,23050,0
|
|
20230901,174300,4112287900,23050,23050,23050,23050,0
|
|
20230901,174200,4112287900,23050,23050,23050,23050,0
|
|
20230901,174100,4112287900,23050,23050,23050,23050,0
|
|
20230901,174000,4112287900,23050,23050,23050,23050,0
|
|
20230901,173900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,173800,4112287900,23050,23050,23050,23050,0
|
|
20230901,173700,4112287900,23050,23050,23050,23050,0
|
|
20230901,173600,4112287900,23050,23050,23050,23050,0
|
|
20230901,173500,4112287900,23050,23050,23050,23050,0
|
|
20230901,173400,4112287900,23050,23050,23050,23050,0
|
|
20230901,173300,4112287900,23050,23050,23050,23050,0
|
|
20230901,173200,4112287900,23050,23050,23050,23050,0
|
|
20230901,173100,4112287900,23050,23050,23050,23050,0
|
|
20230901,173000,4112287900,23050,23050,23050,23050,0
|
|
20230901,172900,4112287900,23050,23050,23050,23050,0
|
|
20230901,172800,4112287900,23050,23050,23050,23050,0
|
|
20230901,172700,4112287900,23050,23050,23050,23050,0
|
|
20230901,172600,4112287900,23050,23050,23050,23050,0
|
|
20230901,172500,4112287900,23050,23050,23050,23050,0
|
|
20230901,172400,4112287900,23050,23050,23050,23050,0
|
|
20230901,172300,4112287900,23050,23050,23050,23050,0
|
|
20230901,172200,4112287900,23050,23050,23050,23050,0
|
|
20230901,172100,4112287900,23050,23050,23050,23050,0
|
|
20230901,172000,4112287900,23050,23050,23050,23050,0
|
|
20230901,171900,4112287900,23050,23050,23050,23050,0
|
|
20230901,171800,4112287900,23050,23050,23050,23050,0
|
|
20230901,171700,4112287900,23050,23050,23050,23050,0
|
|
20230901,171600,4112287900,23050,23050,23050,23050,0
|
|
20230901,171500,4112287900,23050,23050,23050,23050,0
|
|
20230901,171400,4112287900,23050,23050,23050,23050,0
|
|
20230901,171300,4112287900,23050,23050,23050,23050,0
|
|
20230901,171200,4112287900,23050,23050,23050,23050,0
|
|
20230901,171100,4112287900,23050,23050,23050,23050,0
|
|
20230901,171000,4112287900,23050,23050,23050,23050,0
|
|
20230901,170900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,170800,4112287900,23050,23050,23050,23050,0
|
|
20230901,170700,4112287900,23050,23050,23050,23050,0
|
|
20230901,170600,4112287900,23050,23050,23050,23050,0
|
|
20230901,170500,4112287900,23050,23050,23050,23050,0
|
|
20230901,170400,4112287900,23050,23050,23050,23050,0
|
|
20230901,170300,4112287900,23050,23050,23050,23050,0
|
|
20230901,170200,4112287900,23050,23050,23050,23050,0
|
|
20230901,170100,4112287900,23050,23050,23050,23050,0
|
|
20230901,170000,4112287900,23050,23050,23050,23050,0
|
|
20230901,165900,4112287900,23050,23050,23050,23050,0
|
|
20230901,165800,4112287900,23050,23050,23050,23050,0
|
|
20230901,165700,4112287900,23050,23050,23050,23050,0
|
|
20230901,165600,4112287900,23050,23050,23050,23050,0
|
|
20230901,165500,4112287900,23050,23050,23050,23050,0
|
|
20230901,165400,4112287900,23050,23050,23050,23050,0
|
|
20230901,165300,4112287900,23050,23050,23050,23050,0
|
|
20230901,165200,4112287900,23050,23050,23050,23050,0
|
|
20230901,165100,4112287900,23050,23050,23050,23050,0
|
|
20230901,165000,4112287900,23050,23050,23050,23050,0
|
|
20230901,164900,4112287900,23050,23050,23050,23050,0
|
|
20230901,164800,4112287900,23050,23050,23050,23050,0
|
|
20230901,164700,4112287900,23050,23050,23050,23050,0
|
|
20230901,164600,4112287900,23050,23050,23050,23050,0
|
|
20230901,164500,4112287900,23050,23050,23050,23050,0
|
|
20230901,164400,4112287900,23050,23050,23050,23050,0
|
|
20230901,164300,4112287900,23050,23050,23050,23050,0
|
|
20230901,164200,4112287900,23050,23050,23050,23050,0
|
|
20230901,164100,4112287900,23050,23050,23050,23050,0
|
|
20230901,164000,4112287900,23050,23050,23050,23050,0
|
|
20230901,163900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,163800,4112287900,23050,23050,23050,23050,0
|
|
20230901,163700,4112287900,23050,23050,23050,23050,0
|
|
20230901,163600,4112287900,23050,23050,23050,23050,0
|
|
20230901,163500,4112287900,23050,23050,23050,23050,0
|
|
20230901,163400,4112287900,23050,23050,23050,23050,0
|
|
20230901,163300,4112287900,23050,23050,23050,23050,0
|
|
20230901,163200,4112287900,23050,23050,23050,23050,0
|
|
20230901,163100,4112287900,23050,23050,23050,23050,0
|
|
20230901,163000,4112287900,23050,23050,23050,23050,0
|
|
20230901,162900,4112287900,23050,23050,23050,23050,0
|
|
20230901,162800,4112287900,23050,23050,23050,23050,0
|
|
20230901,162700,4112287900,23050,23050,23050,23050,0
|
|
20230901,162600,4112287900,23050,23050,23050,23050,0
|
|
20230901,162500,4112287900,23050,23050,23050,23050,0
|
|
20230901,162400,4112287900,23050,23050,23050,23050,0
|
|
20230901,162300,4112287900,23050,23050,23050,23050,0
|
|
20230901,162200,4112287900,23050,23050,23050,23050,0
|
|
20230901,162100,4112287900,23050,23050,23050,23050,0
|
|
20230901,162000,4112287900,23050,23050,23050,23050,0
|
|
20230901,161900,4112287900,23050,23050,23050,23050,0
|
|
20230901,161800,4112287900,23050,23050,23050,23050,0
|
|
20230901,161700,4112287900,23050,23050,23050,23050,0
|
|
20230901,161600,4112287900,23050,23050,23050,23050,0
|
|
20230901,161500,4112287900,23050,23050,23050,23050,0
|
|
20230901,161400,4112287900,23050,23050,23050,23050,0
|
|
20230901,161300,4112287900,23050,23050,23050,23050,0
|
|
20230901,161200,4112287900,23050,23050,23050,23050,0
|
|
20230901,161100,4112287900,23050,23050,23050,23050,0
|
|
20230901,161000,4112287900,23050,23050,23050,23050,0
|
|
20230901,160900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,160800,4112287900,23050,23050,23050,23050,0
|
|
20230901,160700,4112287900,23050,23050,23050,23050,0
|
|
20230901,160600,4112287900,23050,23050,23050,23050,0
|
|
20230901,160500,4112287900,23050,23050,23050,23050,0
|
|
20230901,160400,4112287900,23050,23050,23050,23050,0
|
|
20230901,160300,4112287900,23050,23050,23050,23050,0
|
|
20230901,160200,4112287900,23050,23050,23050,23050,0
|
|
20230901,160100,4112287900,23050,23050,23050,23050,0
|
|
20230901,160000,4112287900,23050,23050,23050,23050,0
|
|
20230901,155900,4112287900,23050,23050,23050,23050,0
|
|
20230901,155800,4112287900,23050,23050,23050,23050,0
|
|
20230901,155700,4112287900,23050,23050,23050,23050,0
|
|
20230901,155600,4112287900,23050,23050,23050,23050,0
|
|
20230901,155500,4112287900,23050,23050,23050,23050,0
|
|
20230901,155400,4112287900,23050,23050,23050,23050,0
|
|
20230901,155300,4112287900,23050,23050,23050,23050,0
|
|
20230901,155200,4112287900,23050,23050,23050,23050,0
|
|
20230901,155100,4112287900,23050,23050,23050,23050,0
|
|
20230901,155000,4112287900,23050,23050,23050,23050,0
|
|
20230901,154900,4112287900,23050,23050,23050,23050,0
|
|
20230901,154800,4112287900,23050,23050,23050,23050,0
|
|
20230901,154700,4112287900,23050,23050,23050,23050,0
|
|
20230901,154600,4112287900,23050,23050,23050,23050,0
|
|
20230901,154500,4112287900,23050,23050,23050,23050,0
|
|
20230901,154400,4112287900,23050,23050,23050,23050,0
|
|
20230901,154300,4112287900,23050,23050,23050,23050,0
|
|
20230901,154200,4112287900,23050,23050,23050,23050,0
|
|
20230901,154100,4112287900,23050,23050,23050,23050,0
|
|
20230901,154000,4112287900,23050,23050,23050,23050,0
|
|
20230901,153900,4112287900,23050,23050,23050,23050,1953
|
|
20230901,153800,4112287900,23050,23050,23050,23050,0
|
|
20230901,153700,4112287900,23050,23050,23050,23050,0
|
|
20230901,153600,4112287900,23050,23050,23050,23050,0
|
|
20230901,153500,4112287900,23050,23050,23050,23050,0
|
|
20230901,153400,4112287900,23050,23050,23050,23050,0
|
|
20230901,153300,4112287900,23050,23050,23050,23050,0
|
|
20230901,153200,4112287900,23050,23050,23050,23050,0
|
|
20230901,153100,4112287900,23050,23050,23050,23050,0
|
|
20230901,153000,4112287900,23050,23050,23050,23050,1953
|
|
20230901,152900,4067271250,23050,23050,23050,23050,0
|
|
20230901,152800,4067271250,23050,23050,23050,23050,0
|
|
20230901,152700,4067271250,23050,23050,23050,23050,0
|
|
20230901,152600,4067271250,23050,23050,23050,23050,0
|
|
20230901,152500,4067271250,23050,23050,23050,23050,0
|
|
20230901,152400,4067271250,23050,23050,23050,23050,0
|
|
20230901,152300,4067271250,23050,23050,23050,23050,0
|
|
20230901,152200,4067271250,23050,23050,23050,23050,0
|
|
20230901,152100,4067271250,23050,23050,23050,23050,0
|
|
20230901,152000,4067271250,23050,23050,23050,23050,0
|
|
20230901,151900,4067271250,23050,23100,23100,23050,211
|
|
20230901,151800,4062399650,23100,23000,23150,23000,321
|
|
20230901,151700,4054982300,23050,23150,23150,23000,730
|
|
20230901,151600,4038106300,23000,23050,23150,23000,1907
|
|
20230901,151500,3994078900,23000,23000,23050,23000,510
|
|
20230901,151400,3982329150,23000,23000,23050,22950,1082
|
|
20230901,151300,3957432450,23050,23000,23050,22950,661
|
|
20230901,151200,3942231200,23000,23000,23000,22950,449
|
|
20230901,151100,3931913450,23000,23000,23000,22900,408
|
|
20230901,151000,3922537700,23000,23000,23000,22900,599
|
|
20230901,150900,3908770900,23000,23000,23000,22900,766
|
|
20230901,150800,3891170600,22950,22950,23000,22950,620
|
|
20230901,150700,3876913950,23000,22950,23000,22900,471
|
|
20230901,150600,3866087150,23000,23000,23000,22900,552
|
|
20230901,150500,3853413500,22950,22900,23000,22900,838
|
|
20230901,150400,3834142000,23000,23000,23000,22950,414
|
|
20230901,150300,3824625700,23000,22950,23000,22950,570
|
|
20230901,150200,3811537400,22950,22950,22950,22900,613
|
|
20230901,150100,3797476400,22950,22900,22950,22850,600
|
|
20230901,150000,3783729750,22900,22950,22950,22900,557
|
|
20230901,145900,3770965400,22950,22900,23000,22900,1465
|
|
20230901,145800,3737361800,22900,22950,22950,22900,224
|
|
20230901,145700,3732221750,22900,22950,22950,22900,342
|
|
20230901,145600,3724380450,22950,22950,22950,22900,238
|
|
20230901,145500,3718918800,22950,22950,22950,22900,268
|
|
20230901,145400,3712768300,22900,22950,22950,22900,648
|
|
20230901,145300,3697914300,22950,22900,22950,22900,523
|
|
20230901,145200,3685929350,22850,22900,22900,22850,387
|
|
20230901,145100,3677075750,22900,22850,22900,22850,456
|
|
20230901,145000,3666646650,22850,22900,22900,22850,200
|
|
20230901,144900,3662067050,22900,22900,22900,22850,334
|
|
20230901,144800,3654421850,22900,22850,22900,22800,339
|
|
20230901,144700,3646674300,22850,22850,22850,22800,420
|
|
20230901,144600,3637078050,22800,22750,22850,22750,197
|
|
20230901,144500,3632584850,22800,22850,22850,22800,356
|
|
20230901,144400,3624460100,22850,22750,22850,22750,425
|
|
20230901,144300,3614768150,22800,22750,22800,22750,73
|
|
20230901,144200,3613104150,22750,22800,22800,22700,359
|
|
20230901,144100,3604936700,22800,22750,22800,22750,125
|
|
20230901,144000,3602089000,22750,22750,22800,22750,62
|
|
20230901,143900,3600675650,22800,22800,22800,22800,70
|
|
20230901,143800,3599079650,22800,22800,22850,22800,151
|
|
20230901,143700,3595636250,22800,22800,22800,22750,55
|
|
20230901,143600,3594382450,22800,22750,22800,22750,34
|
|
20230901,143500,3593607400,22800,22750,22800,22750,64
|
|
20230901,143400,3592148700,22750,22800,22800,22750,258
|
|
20230901,143300,3586276450,22800,22750,22800,22750,96
|
|
20230901,143200,3584088600,22800,22750,22800,22750,77
|
|
20230901,143100,3582334150,22750,22750,22800,22750,286
|
|
20230901,143000,3575821750,22750,22750,22800,22750,73
|
|
20230901,142900,3574157650,22750,22800,22800,22750,139
|
|
20230901,142800,3570992550,22800,22800,22850,22750,375
|
|
20230901,142700,3562441650,22800,22850,22850,22800,534
|
|
20230901,142600,3550264850,22850,22950,22950,22800,569
|
|
20230901,142500,3537257250,22950,22850,23050,22850,2718
|
|
20230901,142400,3474800900,22900,22900,22900,22800,436
|
|
20230901,142300,3464831450,22850,22750,23000,22750,4806
|
|
20230901,142200,3354816850,22750,22800,22800,22750,101
|
|
20230901,142100,3352516500,22800,22750,22800,22750,227
|
|
20230901,142000,3347348300,22750,22750,22800,22700,360
|
|
20230901,141900,3339158250,22800,22750,22800,22750,81
|
|
20230901,141800,3337313950,22750,22750,22750,22700,187
|
|
20230901,141700,3333061250,22750,22700,22750,22700,191
|
|
20230901,141600,3328716100,22750,22700,22750,22700,103
|
|
20230901,141500,3326375200,22700,22650,22700,22650,153
|
|
20230901,141400,3322902600,22650,22700,22750,22650,409
|
|
20230901,141300,3313630750,22700,22700,22700,22650,170
|
|
20230901,141200,3309772900,22750,22800,22800,22700,613
|
|
20230901,141100,3295830050,22800,22750,22850,22750,903
|
|
20230901,141000,3275217500,22750,22750,22850,22550,1933
|
|
20230901,140900,3231265950,22750,22600,23050,22600,21680
|
|
20230901,140800,2735607850,22600,22550,22600,22550,74
|
|
20230901,140700,2733935600,22600,22600,22600,22600,140
|
|
20230901,140600,2730771600,22550,22600,22600,22550,87
|
|
20230901,140500,2728806000,22550,22550,22600,22550,78
|
|
20230901,140400,2727044550,22600,22500,22600,22500,253
|
|
20230901,140300,2721336400,22550,22500,22550,22500,108
|
|
20230901,140200,2718901800,22500,22550,22600,22500,89
|
|
20230901,140100,2716894600,22600,22600,22600,22550,92
|
|
20230901,140000,2714815600,22600,22550,22600,22550,72
|
|
20230901,135900,2713188450,22550,22550,22600,22550,117
|
|
20230901,135800,2710544450,22550,22500,22550,22500,54
|
|
20230901,135700,2709327700,22550,22600,22600,22550,221
|
|
20230901,135600,2704341650,22600,22550,22600,22550,141
|
|
20230901,135500,2701159800,22550,22600,22600,22550,39
|
|
20230901,135400,2700279400,22550,22600,22600,22550,1172
|
|
20230901,135300,2673848400,22600,22550,22600,22550,74
|
|
20230901,135200,2672176200,22600,22600,22600,22600,75
|
|
20230901,135100,2670481200,22550,22600,22600,22550,75
|
|
20230901,135000,2668786400,22600,22600,22600,22550,77
|
|
20230901,134900,2667046300,22600,22600,22600,22550,53
|
|
20230901,134800,2665848700,22600,22550,22600,22550,57
|
|
20230901,134700,2664560750,22550,22550,22600,22550,160
|
|
20230901,134600,2660949850,22600,22550,22600,22550,76
|
|
20230901,134500,2659232500,22600,22550,22600,22550,80
|
|
20230901,134400,2657424850,22600,22600,22600,22600,228
|
|
20230901,134300,2652272050,22550,22600,22600,22550,78
|
|
20230901,134200,2650509400,22550,22600,22600,22550,55
|
|
20230901,134100,2649266550,22600,22550,22600,22550,60
|
|
20230901,134000,2647911000,22600,22600,22600,22600,79
|
|
20230901,133900,2646125600,22550,22550,22600,22550,87
|
|
20230901,133800,2644159800,22550,22550,22600,22550,181
|
|
20230901,133700,2640073650,22600,22550,22600,22500,289
|
|
20230901,133600,2633550350,22550,22500,22550,22500,78
|
|
20230901,133500,2631791650,22500,22550,22550,22500,76
|
|
20230901,133400,2630078050,22550,22550,22600,22550,184
|
|
20230901,133300,2625925450,22550,22550,22600,22550,447
|
|
20230901,133200,2615843100,22600,22600,22600,22600,154
|
|
20230901,133100,2612362700,22600,22600,22600,22550,90
|
|
20230901,133000,2610328850,22600,22600,22600,22550,56
|
|
20230901,132900,2609063500,22600,22600,22600,22550,219
|
|
20230901,132800,2604120000,22600,22600,22600,22600,72
|
|
20230901,132700,2602492800,22550,22600,22600,22550,31
|
|
20230901,132600,2601792450,22600,22650,22650,22550,1109
|
|
20230901,132500,2576778650,22600,22550,22600,22550,31
|
|
20230901,132400,2576078100,22600,22600,22600,22600,152
|
|
20230901,132300,2572642900,22600,22600,22650,22600,386
|
|
20230901,132200,2563916650,22600,22600,22650,22600,61
|
|
20230901,132100,2562535300,22650,22600,22650,22600,78
|
|
20230901,132000,2560769850,22650,22600,22650,22600,341
|
|
20230901,131900,2553061700,22550,22600,22600,22550,59
|
|
20230901,131800,2551728500,22550,22600,22600,22550,68
|
|
20230901,131700,2550192300,22600,22600,22600,22550,321
|
|
20230901,131600,2542937900,22650,22600,22650,22600,615
|
|
20230901,131500,2529036350,22650,22650,22650,22600,59
|
|
20230901,131400,2527700150,22650,22600,22650,22600,107
|
|
20230901,131300,2525277300,22600,22600,22650,22600,412
|
|
20230901,131200,2515945850,22600,22650,22650,22600,119
|
|
20230901,131100,2513250900,22600,22600,22650,22600,158
|
|
20230901,131000,2509677150,22600,22650,22650,22600,247
|
|
20230901,130900,2504083150,22600,22600,22650,22600,38
|
|
20230901,130800,2503222800,22650,22600,22650,22600,124
|
|
20230901,130700,2500416150,22550,22600,22600,22550,62
|
|
20230901,130600,2499015150,22600,22600,22600,22550,98
|
|
20230901,130500,2496802550,22600,22600,22600,22600,101
|
|
20230901,130400,2494519950,22600,22600,22600,22550,55
|
|
20230901,130300,2493277300,22550,22600,22600,22550,70
|
|
20230901,130200,2491695500,22600,22550,22600,22550,247
|
|
20230901,130100,2486123550,22550,22600,22600,22550,166
|
|
20230901,130000,2482377800,22550,22550,22550,22550,9
|
|
20230901,125900,2482174850,22600,22600,22600,22550,71
|
|
20230901,125800,2480570350,22600,22550,22600,22550,36
|
|
20230901,125700,2479757000,22600,22550,22600,22550,53
|
|
20230901,125600,2478559450,22550,22550,22600,22550,116
|
|
20230901,125500,2475940300,22600,22550,22600,22550,49
|
|
20230901,125400,2474833800,22600,22550,22600,22550,52
|
|
20230901,125300,2473658700,22600,22550,22600,22550,253
|
|
20230901,125200,2467950200,22550,22550,22600,22550,638
|
|
20230901,125100,2453560450,22550,22600,22600,22550,87
|
|
20230901,125000,2451596950,22600,22550,22600,22550,34
|
|
20230901,124900,2450828700,22600,22600,22600,22600,268
|
|
20230901,124800,2444771900,22600,22650,22650,22600,82
|
|
20230901,124700,2442917200,22600,22650,22650,22600,64
|
|
20230901,124600,2441468250,22650,22650,22650,22650,31
|
|
20230901,124500,2440766100,22600,22650,22650,22600,48
|
|
20230901,124400,2439679450,22600,22650,22650,22600,44
|
|
20230901,124300,2438683500,22600,22600,22650,22600,52
|
|
20230901,124200,2437506800,22600,22650,22650,22600,52
|
|
20230901,124100,2436330050,22600,22600,22650,22600,60
|
|
20230901,124000,2434972500,22650,22650,22650,22650,50
|
|
20230901,123900,2433840000,22650,22650,22650,22650,41
|
|
20230901,123800,2432911350,22600,22650,22650,22600,48
|
|
20230901,123700,2431824650,22650,22600,22650,22550,861
|
|
20230901,123600,2412372500,22600,22600,22600,22600,50
|
|
20230901,123500,2411242500,22600,22550,22600,22500,114
|
|
20230901,123400,2408671050,22550,22600,22600,22550,268
|
|
20230901,123300,2402618050,22550,22550,22550,22550,54
|
|
20230901,123200,2401400350,22600,22550,22600,22550,283
|
|
20230901,123100,2395015300,22600,22600,22600,22600,338
|
|
20230901,123000,2387376500,22600,22600,22600,22500,188
|
|
20230901,122900,2383134350,22600,22600,22600,22500,458
|
|
20230901,122800,2372802950,22550,22600,22600,22550,291
|
|
20230901,122700,2366236200,22550,22550,22600,22550,64
|
|
20230901,122600,2364790550,22600,22550,22600,22500,1294
|
|
20230901,122500,2335604750,22600,22550,22600,22550,51
|
|
20230901,122400,2334453150,22600,22600,22600,22550,48
|
|
20230901,122300,2333369150,22600,22600,22600,22600,50
|
|
20230901,122200,2332239150,22600,22550,22600,22550,203
|
|
20230901,122100,2327658000,22600,22600,22600,22550,55
|
|
20230901,122000,2326415150,22550,22550,22600,22550,324
|
|
20230901,121900,2319105000,22550,22600,22600,22550,236
|
|
20230901,121800,2313777950,22600,22550,22600,22550,39
|
|
20230901,121700,2312897000,22550,22550,22600,22550,223
|
|
20230901,121600,2307862900,22550,22600,22600,22550,474
|
|
20230901,121500,2297168800,22650,22650,22650,22600,108
|
|
20230901,121400,2294725200,22650,22650,22650,22650,31
|
|
20230901,121300,2294023050,22700,22650,22700,22650,291
|
|
20230901,121200,2287430950,22650,22600,22650,22600,51
|
|
20230901,121100,2286276800,22650,22600,22650,22550,254
|
|
20230901,121000,2280538900,22600,22550,22600,22550,65
|
|
20230901,120900,2279070650,22600,22600,22650,22600,236
|
|
20230901,120800,2273736900,22600,22600,22600,22550,95
|
|
20230901,120700,2271589950,22600,22550,22600,22550,188
|
|
20230901,120600,2267349550,22600,22600,22600,22500,49
|
|
20230901,120500,2266242650,22550,22550,22600,22500,1264
|
|
20230901,120400,2237767450,22600,22600,22600,22600,36
|
|
20230901,120300,2236953850,22600,22600,22600,22600,74
|
|
20230901,120200,2235281450,22600,22600,22600,22550,282
|
|
20230901,120100,2228908300,22650,22650,22700,22600,587
|
|
20230901,120000,2215620950,22650,22650,22650,22600,123
|
|
20230901,115900,2212835750,22650,22700,22700,22650,390
|
|
20230901,115800,2203990050,22700,22650,22700,22600,897
|
|
20230901,115700,2183672850,22650,22650,22650,22600,156
|
|
20230901,115600,2180141550,22650,22600,22650,22600,16
|
|
20230901,115500,2179779850,22600,22600,22650,22600,172
|
|
20230901,115400,2175892500,22600,22600,22600,22600,61
|
|
20230901,115300,2174513900,22600,22600,22600,22600,45
|
|
20230901,115200,2173496900,22550,22600,22600,22550,134
|
|
20230901,115100,2170471850,22600,22600,22650,22600,39
|
|
20230901,115000,2169588700,22600,22600,22650,22600,270
|
|
20230901,114900,2163482200,22600,22600,22600,22600,48
|
|
20230901,114800,2162397400,22600,22600,22650,22550,291
|
|
20230901,114700,2155825750,22600,22550,22600,22550,139
|
|
20230901,114600,2152684450,22600,22600,22600,22550,203
|
|
20230901,114500,2148096850,22550,22550,22600,22550,221
|
|
20230901,114400,2143110550,22550,22600,22600,22500,2103
|
|
20230901,114300,2095701400,22550,22550,22600,22550,208
|
|
20230901,114200,2091003450,22600,22550,22600,22550,216
|
|
20230901,114100,2086131450,22550,22550,22600,22500,857
|
|
20230901,114000,2066815000,22550,22600,22600,22550,272
|
|
20230901,113900,2060677350,22600,22600,22600,22550,40
|
|
20230901,113800,2059773600,22600,22600,22600,22550,66
|
|
20230901,113700,2058282650,22600,22600,22600,22550,103
|
|
20230901,113600,2055955150,22600,22550,22600,22550,48
|
|
20230901,113500,2054870700,22600,22600,22600,22550,131
|
|
20230901,113400,2051911600,22600,22550,22600,22500,347
|
|
20230901,113300,2044085150,22550,22600,22600,22550,47
|
|
20230901,113200,2043023450,22550,22550,22600,22550,92
|
|
20230901,113100,2040947150,22600,22550,22600,22550,109
|
|
20230901,113000,2038487300,22550,22650,22650,22550,746
|
|
20230901,112900,2021624300,22650,22650,22650,22600,193
|
|
20230901,112800,2017256600,22650,22650,22650,22600,142
|
|
20230901,112700,2014045150,22650,22650,22650,22600,162
|
|
20230901,112600,2010378900,22650,22650,22650,22600,322
|
|
20230901,112500,2003085850,22650,22700,22700,22650,70
|
|
20230901,112400,2001497350,22700,22650,22700,22550,791
|
|
20230901,112300,1983593400,22650,22650,22700,22650,429
|
|
20230901,112200,1973863100,22700,22600,22700,22550,1709
|
|
20230901,112100,1935187500,22600,22550,22600,22550,929
|
|
20230901,112000,1914218500,22600,22550,22600,22550,218
|
|
20230901,111900,1909299250,22550,22550,22600,22550,56
|
|
20230901,111800,1908035150,22600,22550,22600,22500,216
|
|
20230901,111700,1903158950,22500,22550,22600,22500,593
|
|
20230901,111600,1889785700,22550,22600,22600,22550,53
|
|
20230901,111500,1888588250,22600,22600,22600,22550,297
|
|
20230901,111400,1881886850,22600,22600,22600,22550,109
|
|
20230901,111300,1879424750,22600,22600,22600,22550,213
|
|
20230901,111200,1874614950,22550,22600,22650,22550,1225
|
|
20230901,111100,1846921450,22600,22650,22650,22550,330
|
|
20230901,111000,1839469250,22650,22650,22700,22600,348
|
|
20230901,110900,1831587300,22700,22700,22700,22600,122
|
|
20230901,110800,1828824500,22700,22650,22700,22650,251
|
|
20230901,110700,1823136000,22700,22650,22700,22650,373
|
|
20230901,110600,1814678700,22650,22650,22700,22650,476
|
|
20230901,110500,1803882950,22650,22650,22700,22600,208
|
|
20230901,110400,1799171000,22650,22700,22700,22650,520
|
|
20230901,110300,1787387650,22650,22700,22750,22650,258
|
|
20230901,110200,1781529500,22700,22750,22800,22700,182
|
|
20230901,110100,1777392850,22800,22850,22850,22750,1326
|
|
20230901,110000,1747158850,22800,22650,22850,22600,5369
|
|
20230901,105900,1624973100,22650,22700,22700,22650,740
|
|
20230901,105800,1608196050,22700,22600,22700,22600,2745
|
|
20230901,105700,1546086500,22550,22550,22600,22550,145
|
|
20230901,105600,1542814750,22600,22600,22600,22550,214
|
|
20230901,105500,1537980500,22550,22500,22550,22500,1989
|
|
20230901,105400,1493170800,22500,22450,22500,22400,811
|
|
20230901,105300,1474948950,22450,22400,22450,22400,141
|
|
20230901,105200,1471787600,22400,22450,22450,22400,272
|
|
20230901,105100,1465681300,22400,22450,22450,22400,580
|
|
20230901,105000,1452683550,22400,22450,22450,22400,48
|
|
20230901,104900,1451606300,22400,22400,22450,22400,571
|
|
20230901,104800,1438795050,22450,22350,22450,22350,590
|
|
20230901,104700,1425598750,22400,22450,22450,22250,605
|
|
20230901,104600,1412055600,22450,22450,22450,22400,91
|
|
20230901,104500,1410015150,22450,22400,22500,22400,689
|
|
20230901,104400,1394558100,22350,22450,22450,22300,1574
|
|
20230901,104300,1359379950,22450,22450,22500,22400,1388
|
|
20230901,104200,1328239900,22500,22500,22500,22450,1296
|
|
20230901,104100,1299094150,22500,22500,22550,22450,1897
|
|
20230901,104000,1256409650,22500,22500,22500,22450,141
|
|
20230901,103900,1253238600,22500,22450,22500,22450,142
|
|
20230901,103800,1250047350,22450,22500,22500,22450,1125
|
|
20230901,103700,1224737000,22500,22400,22500,22400,2297
|
|
20230901,103600,1173129500,22400,22450,22450,22400,821
|
|
20230901,103500,1154708250,22400,22450,22450,22400,136
|
|
20230901,103400,1151659850,22450,22400,22450,22350,485
|
|
20230901,103300,1140785650,22400,22400,22400,22350,370
|
|
20230901,103200,1132497700,22400,22400,22400,22350,248
|
|
20230901,103100,1126942550,22400,22350,22400,22350,1243
|
|
20230901,103000,1099099750,22350,22400,22400,22350,254
|
|
20230901,102900,1093419300,22400,22350,22400,22350,1001
|
|
20230901,102800,1071030800,22350,22350,22350,22300,140
|
|
20230901,102700,1067902550,22300,22350,22350,22300,70
|
|
20230901,102600,1066338150,22350,22300,22350,22300,447
|
|
20230901,102500,1056350800,22300,22300,22350,22300,236
|
|
20230901,102400,1051080550,22350,22350,22350,22300,824
|
|
20230901,102300,1032664700,22350,22300,22350,22300,214
|
|
20230901,102200,1027889750,22350,22300,22350,22300,118
|
|
20230901,102100,1025255950,22300,22350,22400,22300,1455
|
|
20230901,102000,992736300,22350,22300,22350,22300,2720
|
|
20230901,101900,932051700,22300,22250,22300,22200,1074
|
|
20230901,101800,908144600,22250,22250,22300,22200,113
|
|
20230901,101700,905628550,22250,22200,22250,22200,565
|
|
20230901,101600,893067700,22200,22250,22250,22200,539
|
|
20230901,101500,881100250,22250,22250,22300,22250,893
|
|
20230901,101400,861214450,22300,22300,22300,22250,1121
|
|
20230901,101300,836263250,22250,22200,22300,22150,4775
|
|
20230901,101200,730210950,22200,22150,22200,22150,713
|
|
20230901,101100,714415600,22150,22150,22150,22100,160
|
|
20230901,101000,710876600,22150,22150,22150,22100,151
|
|
20230901,100900,707532650,22150,22150,22150,22150,42
|
|
20230901,100800,706602350,22150,22100,22150,22100,159
|
|
20230901,100700,703086250,22100,22100,22100,22050,369
|
|
20230901,100600,694934250,22100,22100,22150,22100,269
|
|
20230901,100500,688987050,22150,22150,22200,22150,308
|
|
20230901,100400,682163450,22150,22150,22150,22100,130
|
|
20230901,100300,679284250,22100,22150,22200,22100,875
|
|
20230901,100200,659876400,22150,22150,22200,22150,297
|
|
20230901,100100,653296250,22150,22200,22200,22150,386
|
|
20230901,100000,644734650,22200,22150,22200,22150,1330
|
|
20230901,095900,615261950,22100,22100,22150,22050,2147
|
|
20230901,095800,567775900,22100,22000,22100,22000,806
|
|
20230901,095700,550017350,22050,22050,22050,22050,176
|
|
20230901,095600,546136550,22050,22050,22050,22050,334
|
|
20230901,095500,538771850,22050,22000,22050,22000,1557
|
|
20230901,095400,504500300,22000,22000,22000,22000,261
|
|
20230901,095300,498758300,22000,22000,22000,22000,67
|
|
20230901,095200,497284300,21950,21950,21950,21950,5
|
|
20230901,095100,497174550,22000,21950,22000,21900,388
|
|
20230901,095000,488658850,21900,21950,22000,21900,564
|
|
20230901,094900,476276100,22000,21950,22000,21950,171
|
|
20230901,094800,472520200,21950,21950,22000,21900,86
|
|
20230901,094700,470633250,21950,21950,21950,21950,274
|
|
20230901,094600,464618950,21950,21950,21950,21950,127
|
|
20230901,094500,461831300,21950,22000,22000,21950,82
|
|
20230901,094400,460031350,22000,21950,22000,21900,504
|
|
20230901,094300,448967100,21950,22000,22000,21950,73
|
|
20230901,094200,447364500,22000,21900,22000,21900,987
|
|
20230901,094100,425713500,21950,21900,21950,21900,72
|
|
20230901,094000,424134200,21900,21950,22000,21900,266
|
|
20230901,093900,418294850,21950,21950,21950,21950,45
|
|
20230901,093800,417307100,21950,21950,22000,21950,133
|
|
20230901,093700,414387050,21950,21900,21950,21850,1760
|
|
20230901,093600,375823350,21850,21900,21900,21800,201
|
|
20230901,093500,371433050,21900,21850,21900,21800,282
|
|
20230901,093400,365267350,21850,21800,21850,21800,386
|
|
20230901,093300,356849300,21750,21800,21850,21750,410
|
|
20230901,093200,347910900,21800,21850,21900,21800,250
|
|
20230901,093100,342450700,21850,21900,21950,21850,140
|
|
20230901,093000,339382600,21900,21850,21900,21850,187
|
|
20230901,092900,335288150,21850,21850,21900,21850,214
|
|
20230901,092800,330611550,21900,21900,21950,21900,457
|
|
20230901,092700,320600100,21900,21950,21950,21900,296
|
|
20230901,092600,314104550,21900,21950,21950,21900,62
|
|
20230901,092500,312743750,21950,21950,21950,21950,67
|
|
20230901,092400,311273100,21950,21950,22000,21950,130
|
|
20230901,092300,308418900,21950,21950,21950,21950,71
|
|
20230901,092200,306860450,21950,21950,21950,21900,154
|
|
20230901,092100,303481150,21950,21950,22000,21950,112
|
|
20230901,092000,301022050,21950,21950,21950,21900,531
|
|
20230901,091900,289366750,21950,22050,22050,21950,420
|
|
20230901,091800,280127050,22050,22000,22050,22000,1424
|
|
20230901,091700,248781000,22000,21950,22000,21950,634
|
|
20230901,091600,234863700,21950,21900,21950,21900,93
|
|
20230901,091500,232825450,21900,21950,22000,21900,201
|
|
20230901,091400,228415950,22000,21950,22000,21950,942
|
|
20230901,091300,207731650,22000,22000,22000,21950,438
|
|
20230901,091200,198109300,22000,21950,22000,21900,655
|
|
20230901,091100,183737700,21950,22000,22000,21900,613
|
|
20230901,091000,170282550,22000,21950,22000,21900,1632
|
|
20230901,090900,134409200,21950,21950,22000,21900,1165
|
|
20230901,090800,108817200,21900,21750,22000,21750,1852
|
|
20230901,090700,68215050,21850,21750,21850,21750,1346
|
|
20230901,090600,38873700,21750,21650,21750,21650,780
|
|
20230901,090500,21938750,21700,21650,21700,21600,253
|
|
20230901,090400,16461650,21650,21700,21700,21650,53
|
|
20230901,090300,15314050,21700,21650,21700,21650,96
|
|
20230901,090200,13234950,21650,21650,21650,21650,143
|
|
20230901,090100,10139000,21650,21650,21650,21650,2
|
|
20230901,090000,10095700,21650,21650,21700,21600,467
|