654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,195100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,195000,2543634050,35250,35250,35250,35250,0
|
|
20230901,194900,2543634050,35250,35250,35250,35250,0
|
|
20230901,194800,2543634050,35250,35250,35250,35250,0
|
|
20230901,194700,2543634050,35250,35250,35250,35250,0
|
|
20230901,194600,2543634050,35250,35250,35250,35250,0
|
|
20230901,194500,2543634050,35250,35250,35250,35250,0
|
|
20230901,194400,2543634050,35250,35250,35250,35250,0
|
|
20230901,194300,2543634050,35250,35250,35250,35250,0
|
|
20230901,194200,2543634050,35250,35250,35250,35250,0
|
|
20230901,194100,2543634050,35250,35250,35250,35250,0
|
|
20230901,194000,2543634050,35250,35250,35250,35250,0
|
|
20230901,193900,2543634050,35250,35250,35250,35250,0
|
|
20230901,193800,2543634050,35250,35250,35250,35250,0
|
|
20230901,193700,2543634050,35250,35250,35250,35250,0
|
|
20230901,193600,2543634050,35250,35250,35250,35250,0
|
|
20230901,193500,2543634050,35250,35250,35250,35250,0
|
|
20230901,193400,2543634050,35250,35250,35250,35250,0
|
|
20230901,193300,2543634050,35250,35250,35250,35250,0
|
|
20230901,193200,2543634050,35250,35250,35250,35250,0
|
|
20230901,193100,2543634050,35250,35250,35250,35250,0
|
|
20230901,193000,2543634050,35250,35250,35250,35250,0
|
|
20230901,192900,2543634050,35250,35250,35250,35250,0
|
|
20230901,192800,2543634050,35250,35250,35250,35250,0
|
|
20230901,192700,2543634050,35250,35250,35250,35250,0
|
|
20230901,192600,2543634050,35250,35250,35250,35250,0
|
|
20230901,192500,2543634050,35250,35250,35250,35250,0
|
|
20230901,192400,2543634050,35250,35250,35250,35250,0
|
|
20230901,192300,2543634050,35250,35250,35250,35250,0
|
|
20230901,192200,2543634050,35250,35250,35250,35250,0
|
|
20230901,192100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,192000,2543634050,35250,35250,35250,35250,0
|
|
20230901,191900,2543634050,35250,35250,35250,35250,0
|
|
20230901,191800,2543634050,35250,35250,35250,35250,0
|
|
20230901,191700,2543634050,35250,35250,35250,35250,0
|
|
20230901,191600,2543634050,35250,35250,35250,35250,0
|
|
20230901,191500,2543634050,35250,35250,35250,35250,0
|
|
20230901,191400,2543634050,35250,35250,35250,35250,0
|
|
20230901,191300,2543634050,35250,35250,35250,35250,0
|
|
20230901,191200,2543634050,35250,35250,35250,35250,0
|
|
20230901,191100,2543634050,35250,35250,35250,35250,0
|
|
20230901,191000,2543634050,35250,35250,35250,35250,0
|
|
20230901,190900,2543634050,35250,35250,35250,35250,0
|
|
20230901,190800,2543634050,35250,35250,35250,35250,0
|
|
20230901,190700,2543634050,35250,35250,35250,35250,0
|
|
20230901,190600,2543634050,35250,35250,35250,35250,0
|
|
20230901,190500,2543634050,35250,35250,35250,35250,0
|
|
20230901,190400,2543634050,35250,35250,35250,35250,0
|
|
20230901,190300,2543634050,35250,35250,35250,35250,0
|
|
20230901,190200,2543634050,35250,35250,35250,35250,0
|
|
20230901,190100,2543634050,35250,35250,35250,35250,0
|
|
20230901,190000,2543634050,35250,35250,35250,35250,0
|
|
20230901,185900,2543634050,35250,35250,35250,35250,0
|
|
20230901,185800,2543634050,35250,35250,35250,35250,0
|
|
20230901,185700,2543634050,35250,35250,35250,35250,0
|
|
20230901,185600,2543634050,35250,35250,35250,35250,0
|
|
20230901,185500,2543634050,35250,35250,35250,35250,0
|
|
20230901,185400,2543634050,35250,35250,35250,35250,0
|
|
20230901,185300,2543634050,35250,35250,35250,35250,0
|
|
20230901,185200,2543634050,35250,35250,35250,35250,0
|
|
20230901,185100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,185000,2543634050,35250,35250,35250,35250,0
|
|
20230901,184900,2543634050,35250,35250,35250,35250,0
|
|
20230901,184800,2543634050,35250,35250,35250,35250,0
|
|
20230901,184700,2543634050,35250,35250,35250,35250,0
|
|
20230901,184600,2543634050,35250,35250,35250,35250,0
|
|
20230901,184500,2543634050,35250,35250,35250,35250,0
|
|
20230901,184400,2543634050,35250,35250,35250,35250,0
|
|
20230901,184300,2543634050,35250,35250,35250,35250,0
|
|
20230901,184200,2543634050,35250,35250,35250,35250,0
|
|
20230901,184100,2543634050,35250,35250,35250,35250,0
|
|
20230901,184000,2543634050,35250,35250,35250,35250,0
|
|
20230901,183900,2543634050,35250,35250,35250,35250,0
|
|
20230901,183800,2543634050,35250,35250,35250,35250,0
|
|
20230901,183700,2543634050,35250,35250,35250,35250,0
|
|
20230901,183600,2543634050,35250,35250,35250,35250,0
|
|
20230901,183500,2543634050,35250,35250,35250,35250,0
|
|
20230901,183400,2543634050,35250,35250,35250,35250,0
|
|
20230901,183300,2543634050,35250,35250,35250,35250,0
|
|
20230901,183200,2543634050,35250,35250,35250,35250,0
|
|
20230901,183100,2543634050,35250,35250,35250,35250,0
|
|
20230901,183000,2543634050,35250,35250,35250,35250,0
|
|
20230901,182900,2543634050,35250,35250,35250,35250,0
|
|
20230901,182800,2543634050,35250,35250,35250,35250,0
|
|
20230901,182700,2543634050,35250,35250,35250,35250,0
|
|
20230901,182600,2543634050,35250,35250,35250,35250,0
|
|
20230901,182500,2543634050,35250,35250,35250,35250,0
|
|
20230901,182400,2543634050,35250,35250,35250,35250,0
|
|
20230901,182300,2543634050,35250,35250,35250,35250,0
|
|
20230901,182200,2543634050,35250,35250,35250,35250,0
|
|
20230901,182100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,182000,2543634050,35250,35250,35250,35250,0
|
|
20230901,181900,2543634050,35250,35250,35250,35250,0
|
|
20230901,181800,2543634050,35250,35250,35250,35250,0
|
|
20230901,181700,2543634050,35250,35250,35250,35250,0
|
|
20230901,181600,2543634050,35250,35250,35250,35250,0
|
|
20230901,181500,2543634050,35250,35250,35250,35250,0
|
|
20230901,181400,2543634050,35250,35250,35250,35250,0
|
|
20230901,181300,2543634050,35250,35250,35250,35250,0
|
|
20230901,181200,2543634050,35250,35250,35250,35250,0
|
|
20230901,181100,2543634050,35250,35250,35250,35250,0
|
|
20230901,181000,2543634050,35250,35250,35250,35250,0
|
|
20230901,180900,2543634050,35250,35250,35250,35250,0
|
|
20230901,180800,2543634050,35250,35250,35250,35250,0
|
|
20230901,180700,2543634050,35250,35250,35250,35250,0
|
|
20230901,180600,2543634050,35250,35250,35250,35250,0
|
|
20230901,180500,2543634050,35250,35250,35250,35250,0
|
|
20230901,180400,2543634050,35250,35250,35250,35250,0
|
|
20230901,180300,2543634050,35250,35250,35250,35250,0
|
|
20230901,180200,2543634050,35250,35250,35250,35250,0
|
|
20230901,180100,2543634050,35250,35250,35250,35250,0
|
|
20230901,180000,2543634050,35250,35250,35250,35250,0
|
|
20230901,175900,2543634050,35250,35250,35250,35250,0
|
|
20230901,175800,2543634050,35250,35250,35250,35250,0
|
|
20230901,175700,2543634050,35250,35250,35250,35250,0
|
|
20230901,175600,2543634050,35250,35250,35250,35250,0
|
|
20230901,175500,2543634050,35250,35250,35250,35250,0
|
|
20230901,175400,2543634050,35250,35250,35250,35250,0
|
|
20230901,175300,2543634050,35250,35250,35250,35250,0
|
|
20230901,175200,2543634050,35250,35250,35250,35250,0
|
|
20230901,175100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,175000,2543634050,35250,35250,35250,35250,0
|
|
20230901,174900,2543634050,35250,35250,35250,35250,0
|
|
20230901,174800,2543634050,35250,35250,35250,35250,0
|
|
20230901,174700,2543634050,35250,35250,35250,35250,0
|
|
20230901,174600,2543634050,35250,35250,35250,35250,0
|
|
20230901,174500,2543634050,35250,35250,35250,35250,0
|
|
20230901,174400,2543634050,35250,35250,35250,35250,0
|
|
20230901,174300,2543634050,35250,35250,35250,35250,0
|
|
20230901,174200,2543634050,35250,35250,35250,35250,0
|
|
20230901,174100,2543634050,35250,35250,35250,35250,0
|
|
20230901,174000,2543634050,35250,35250,35250,35250,0
|
|
20230901,173900,2543634050,35250,35250,35250,35250,0
|
|
20230901,173800,2543634050,35250,35250,35250,35250,0
|
|
20230901,173700,2543634050,35250,35250,35250,35250,0
|
|
20230901,173600,2543634050,35250,35250,35250,35250,0
|
|
20230901,173500,2543634050,35250,35250,35250,35250,0
|
|
20230901,173400,2543634050,35250,35250,35250,35250,0
|
|
20230901,173300,2543634050,35250,35250,35250,35250,0
|
|
20230901,173200,2543634050,35250,35250,35250,35250,0
|
|
20230901,173100,2543634050,35250,35250,35250,35250,0
|
|
20230901,173000,2543634050,35250,35250,35250,35250,0
|
|
20230901,172900,2543634050,35250,35250,35250,35250,0
|
|
20230901,172800,2543634050,35250,35250,35250,35250,0
|
|
20230901,172700,2543634050,35250,35250,35250,35250,0
|
|
20230901,172600,2543634050,35250,35250,35250,35250,0
|
|
20230901,172500,2543634050,35250,35250,35250,35250,0
|
|
20230901,172400,2543634050,35250,35250,35250,35250,0
|
|
20230901,172300,2543634050,35250,35250,35250,35250,0
|
|
20230901,172200,2543634050,35250,35250,35250,35250,0
|
|
20230901,172100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,172000,2543634050,35250,35250,35250,35250,0
|
|
20230901,171900,2543634050,35250,35250,35250,35250,0
|
|
20230901,171800,2543634050,35250,35250,35250,35250,0
|
|
20230901,171700,2543634050,35250,35250,35250,35250,0
|
|
20230901,171600,2543634050,35250,35250,35250,35250,0
|
|
20230901,171500,2543634050,35250,35250,35250,35250,0
|
|
20230901,171400,2543634050,35250,35250,35250,35250,0
|
|
20230901,171300,2543634050,35250,35250,35250,35250,0
|
|
20230901,171200,2543634050,35250,35250,35250,35250,0
|
|
20230901,171100,2543634050,35250,35250,35250,35250,0
|
|
20230901,171000,2543634050,35250,35250,35250,35250,0
|
|
20230901,170900,2543634050,35250,35250,35250,35250,0
|
|
20230901,170800,2543634050,35250,35250,35250,35250,0
|
|
20230901,170700,2543634050,35250,35250,35250,35250,0
|
|
20230901,170600,2543634050,35250,35250,35250,35250,0
|
|
20230901,170500,2543634050,35250,35250,35250,35250,0
|
|
20230901,170400,2543634050,35250,35250,35250,35250,0
|
|
20230901,170300,2543634050,35250,35250,35250,35250,0
|
|
20230901,170200,2543634050,35250,35250,35250,35250,0
|
|
20230901,170100,2543634050,35250,35250,35250,35250,0
|
|
20230901,170000,2543634050,35250,35250,35250,35250,0
|
|
20230901,165900,2543634050,35250,35250,35250,35250,0
|
|
20230901,165800,2543634050,35250,35250,35250,35250,0
|
|
20230901,165700,2543634050,35250,35250,35250,35250,0
|
|
20230901,165600,2543634050,35250,35250,35250,35250,0
|
|
20230901,165500,2543634050,35250,35250,35250,35250,0
|
|
20230901,165400,2543634050,35250,35250,35250,35250,0
|
|
20230901,165300,2543634050,35250,35250,35250,35250,0
|
|
20230901,165200,2543634050,35250,35250,35250,35250,0
|
|
20230901,165100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,165000,2543634050,35250,35250,35250,35250,0
|
|
20230901,164900,2543634050,35250,35250,35250,35250,0
|
|
20230901,164800,2543634050,35250,35250,35250,35250,0
|
|
20230901,164700,2543634050,35250,35250,35250,35250,0
|
|
20230901,164600,2543634050,35250,35250,35250,35250,0
|
|
20230901,164500,2543634050,35250,35250,35250,35250,0
|
|
20230901,164400,2543634050,35250,35250,35250,35250,0
|
|
20230901,164300,2543634050,35250,35250,35250,35250,0
|
|
20230901,164200,2543634050,35250,35250,35250,35250,0
|
|
20230901,164100,2543634050,35250,35250,35250,35250,0
|
|
20230901,164000,2543634050,35250,35250,35250,35250,0
|
|
20230901,163900,2543634050,35250,35250,35250,35250,0
|
|
20230901,163800,2543634050,35250,35250,35250,35250,0
|
|
20230901,163700,2543634050,35250,35250,35250,35250,0
|
|
20230901,163600,2543634050,35250,35250,35250,35250,0
|
|
20230901,163500,2543634050,35250,35250,35250,35250,0
|
|
20230901,163400,2543634050,35250,35250,35250,35250,0
|
|
20230901,163300,2543634050,35250,35250,35250,35250,0
|
|
20230901,163200,2543634050,35250,35250,35250,35250,0
|
|
20230901,163100,2543634050,35250,35250,35250,35250,0
|
|
20230901,163000,2543634050,35250,35250,35250,35250,0
|
|
20230901,162900,2543634050,35250,35250,35250,35250,0
|
|
20230901,162800,2543634050,35250,35250,35250,35250,0
|
|
20230901,162700,2543634050,35250,35250,35250,35250,0
|
|
20230901,162600,2543634050,35250,35250,35250,35250,0
|
|
20230901,162500,2543634050,35250,35250,35250,35250,0
|
|
20230901,162400,2543634050,35250,35250,35250,35250,0
|
|
20230901,162300,2543634050,35250,35250,35250,35250,0
|
|
20230901,162200,2543634050,35250,35250,35250,35250,0
|
|
20230901,162100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,162000,2543634050,35250,35250,35250,35250,0
|
|
20230901,161900,2543634050,35250,35250,35250,35250,0
|
|
20230901,161800,2543634050,35250,35250,35250,35250,0
|
|
20230901,161700,2543634050,35250,35250,35250,35250,0
|
|
20230901,161600,2543634050,35250,35250,35250,35250,0
|
|
20230901,161500,2543634050,35250,35250,35250,35250,0
|
|
20230901,161400,2543634050,35250,35250,35250,35250,0
|
|
20230901,161300,2543634050,35250,35250,35250,35250,0
|
|
20230901,161200,2543634050,35250,35250,35250,35250,0
|
|
20230901,161100,2543634050,35250,35250,35250,35250,0
|
|
20230901,161000,2543634050,35250,35250,35250,35250,0
|
|
20230901,160900,2543634050,35250,35250,35250,35250,0
|
|
20230901,160800,2543634050,35250,35250,35250,35250,0
|
|
20230901,160700,2543634050,35250,35250,35250,35250,0
|
|
20230901,160600,2543634050,35250,35250,35250,35250,0
|
|
20230901,160500,2543634050,35250,35250,35250,35250,0
|
|
20230901,160400,2543634050,35250,35250,35250,35250,0
|
|
20230901,160300,2543634050,35250,35250,35250,35250,0
|
|
20230901,160200,2543634050,35250,35250,35250,35250,0
|
|
20230901,160100,2543634050,35250,35250,35250,35250,0
|
|
20230901,160000,2543634050,35250,35250,35250,35250,0
|
|
20230901,155900,2543634050,35250,35250,35250,35250,0
|
|
20230901,155800,2543634050,35250,35250,35250,35250,0
|
|
20230901,155700,2543634050,35250,35250,35250,35250,0
|
|
20230901,155600,2543634050,35250,35250,35250,35250,0
|
|
20230901,155500,2543634050,35250,35250,35250,35250,0
|
|
20230901,155400,2543634050,35250,35250,35250,35250,0
|
|
20230901,155300,2543634050,35250,35250,35250,35250,0
|
|
20230901,155200,2543634050,35250,35250,35250,35250,0
|
|
20230901,155100,2543634050,35250,35250,35250,35250,1139
|
|
20230901,155000,2543634050,35250,35250,35250,35250,0
|
|
20230901,154900,2543634050,35250,35250,35250,35250,0
|
|
20230901,154800,2543634050,35250,35250,35250,35250,0
|
|
20230901,154700,2543634050,35250,35250,35250,35250,0
|
|
20230901,154600,2543634050,35250,35250,35250,35250,0
|
|
20230901,154500,2543634050,35250,35250,35250,35250,0
|
|
20230901,154400,2543634050,35250,35250,35250,35250,0
|
|
20230901,154300,2543634050,35250,35250,35250,35250,0
|
|
20230901,154200,2543634050,35250,35250,35250,35250,0
|
|
20230901,154100,2543634050,35250,35250,35250,35250,0
|
|
20230901,154000,2543634050,35250,35250,35250,35250,0
|
|
20230901,153900,2543634050,35250,35250,35250,35250,0
|
|
20230901,153800,2543634050,35250,35250,35250,35250,0
|
|
20230901,153700,2543634050,35250,35250,35250,35250,0
|
|
20230901,153600,2543634050,35250,35250,35250,35250,0
|
|
20230901,153500,2543634050,35250,35250,35250,35250,0
|
|
20230901,153400,2543634050,35250,35250,35250,35250,0
|
|
20230901,153300,2543634050,35250,35250,35250,35250,0
|
|
20230901,153200,2543634050,35250,35250,35250,35250,0
|
|
20230901,153100,2543634050,35250,35250,35250,35250,0
|
|
20230901,153000,2543634050,35250,35250,35250,35250,1139
|
|
20230901,152900,2503484300,35250,35250,35250,35250,0
|
|
20230901,152800,2503484300,35250,35250,35250,35250,0
|
|
20230901,152700,2503484300,35250,35250,35250,35250,0
|
|
20230901,152600,2503484300,35250,35250,35250,35250,0
|
|
20230901,152500,2503484300,35250,35250,35250,35250,0
|
|
20230901,152400,2503484300,35250,35250,35250,35250,0
|
|
20230901,152300,2503484300,35250,35250,35250,35250,0
|
|
20230901,152200,2503484300,35250,35250,35250,35250,0
|
|
20230901,152100,2503484300,35250,35250,35250,35250,0
|
|
20230901,152000,2503484300,35250,35250,35250,35250,0
|
|
20230901,151900,2503484300,35250,35250,35250,35250,13
|
|
20230901,151800,2503026050,35200,35250,35300,35200,32
|
|
20230901,151700,2501898650,35250,35250,35250,35250,20
|
|
20230901,151600,2501193650,35200,35200,35200,35200,3
|
|
20230901,151500,2501088050,35300,35200,35350,35100,366
|
|
20230901,151400,2488227900,35400,35400,35400,35400,1
|
|
20230901,151300,2488192500,35200,35250,35400,35200,166
|
|
20230901,151200,2482348600,35400,35400,35400,35400,1
|
|
20230901,151100,2482313200,35400,35400,35400,35400,6
|
|
20230901,151000,2482100800,35350,35400,35400,35250,369
|
|
20230901,150900,2469053750,35400,35400,35400,35400,1
|
|
20230901,150800,2469018350,35250,35400,35400,35250,29
|
|
20230901,150700,2467993100,35400,35400,35400,35400,65
|
|
20230901,150600,2465692100,35400,35250,35400,35250,57
|
|
20230901,150500,2463674450,35400,35300,35400,35300,126
|
|
20230901,150400,2459218050,35400,35150,35400,35150,135
|
|
20230901,150300,2454447000,35150,35150,35150,35150,8
|
|
20230901,150200,2454165800,35150,35150,35150,35150,21
|
|
20230901,150100,2453427650,35100,35100,35100,35050,1303
|
|
20230901,150000,2407692400,35100,35150,35150,35100,232
|
|
20230901,145900,2399538300,35150,35150,35150,35150,207
|
|
20230901,145800,2392262250,35150,35150,35150,35150,25
|
|
20230901,145700,2391383500,35150,35150,35150,35150,104
|
|
20230901,145600,2387727900,35150,35200,35200,35150,93
|
|
20230901,145500,2384455850,35200,35200,35200,35200,31
|
|
20230901,145400,2383364650,35200,35250,35250,35200,1272
|
|
20230901,145300,2338563600,35250,35250,35250,35250,83
|
|
20230901,145200,2335637850,35250,35250,35250,35250,8
|
|
20230901,145100,2335355850,35250,35250,35250,35250,55
|
|
20230901,145000,2333417100,35300,35250,35300,35250,16
|
|
20230901,144900,2332852650,35250,35250,35250,35250,93
|
|
20230901,144800,2329574400,35250,35250,35250,35250,94
|
|
20230901,144700,2326260900,35250,35300,35300,35250,42
|
|
20230901,144600,2324780300,35300,35300,35300,35300,277
|
|
20230901,144500,2315002200,35350,35350,35350,35300,23
|
|
20230901,144400,2314189550,35300,35300,35300,35300,25
|
|
20230901,144300,2313307050,35300,35300,35350,35300,165
|
|
20230901,144200,2307482050,35300,35300,35300,35300,73
|
|
20230901,144100,2304905150,35300,35300,35300,35300,34
|
|
20230901,144000,2303704950,35300,35300,35300,35300,20
|
|
20230901,143900,2302998950,35250,35300,35300,35250,110
|
|
20230901,143800,2299118100,35300,35250,35300,35250,17
|
|
20230901,143700,2298518150,35250,35300,35300,35250,17
|
|
20230901,143600,2297918200,35350,35250,35350,35250,149
|
|
20230901,143500,2292661200,35250,35300,35300,35250,38
|
|
20230901,143400,2291320600,35300,35250,35300,35250,88
|
|
20230901,143300,2288215350,35300,35250,35300,35250,117
|
|
20230901,143200,2284085800,35250,35250,35250,35250,71
|
|
20230901,143100,2281583050,35250,35250,35300,35250,124
|
|
20230901,143000,2277208900,35300,35300,35300,35300,0
|
|
20230901,142900,2277208900,35300,35300,35300,35250,233
|
|
20230901,142800,2268988000,35250,35300,35300,35250,563
|
|
20230901,142700,2249141950,35300,35250,35300,35250,84
|
|
20230901,142600,2246177300,35250,35250,35300,35250,98
|
|
20230901,142500,2242719400,35250,35300,35300,35250,140
|
|
20230901,142400,2237779600,35300,35300,35350,35300,1388
|
|
20230901,142300,2188779150,35300,35300,35300,35300,54
|
|
20230901,142200,2186872950,35300,35350,35350,35300,298
|
|
20230901,142100,2176342250,35350,35400,35400,35350,86
|
|
20230901,142000,2173299600,35400,35350,35400,35350,106
|
|
20230901,141900,2169550500,35350,35350,35350,35350,33
|
|
20230901,141800,2168383950,35400,35400,35400,35350,111
|
|
20230901,141700,2164455600,35400,35350,35400,35350,277
|
|
20230901,141600,2154650000,35300,35350,35350,35300,50
|
|
20230901,141500,2152884650,35350,35350,35350,35350,96
|
|
20230901,141400,2149491050,35350,35350,35350,35350,25
|
|
20230901,141300,2148607300,35350,35300,35350,35300,41
|
|
20230901,141200,2147158500,35300,35350,35350,35300,69
|
|
20230901,141100,2144721300,35400,35350,35400,35350,93
|
|
20230901,141000,2141430100,35350,35350,35400,35350,158
|
|
20230901,140900,2135839950,35350,35350,35350,35350,31
|
|
20230901,140800,2134744100,35350,35450,35450,35350,118
|
|
20230901,140700,2130565400,35400,35400,35400,35400,37
|
|
20230901,140600,2129255600,35400,35350,35400,35350,22
|
|
20230901,140500,2128477450,35350,35400,35400,35350,69
|
|
20230901,140400,2126037400,35400,35400,35450,35400,120
|
|
20230901,140300,2121785900,35400,35400,35400,35400,96
|
|
20230901,140200,2118387500,35350,35350,35350,35350,53
|
|
20230901,140100,2116513950,35350,35350,35400,35350,79
|
|
20230901,140000,2113718250,35400,35400,35400,35400,30
|
|
20230901,135900,2112656250,35400,35400,35400,35400,71
|
|
20230901,135800,2110142850,35400,35500,35500,35400,135
|
|
20230901,135700,2105354600,35500,35450,35500,35450,80
|
|
20230901,135600,2102517250,35450,35450,35450,35450,10
|
|
20230901,135500,2102162750,35450,35450,35750,35400,244
|
|
20230901,135400,2093467400,35450,35400,35450,35400,79
|
|
20230901,135300,2090667750,35400,35400,35400,35400,50
|
|
20230901,135200,2088897750,35400,35350,35400,35350,20
|
|
20230901,135100,2088190100,35350,35450,35450,35350,255
|
|
20230901,135000,2079161700,35450,35400,35450,35400,60
|
|
20230901,134900,2077035300,35400,35400,35500,35400,122
|
|
20230901,134800,2072707600,35400,35400,35400,35400,94
|
|
20230901,134700,2069380000,35400,35400,35400,35350,107
|
|
20230901,134600,2065594050,35400,35400,35400,35400,15
|
|
20230901,134500,2065063050,35400,35400,35400,35350,88
|
|
20230901,134400,2061948400,35400,35400,35400,35400,55
|
|
20230901,134300,2060001400,35400,35350,35400,35350,32
|
|
20230901,134200,2058869550,35350,35350,35350,35350,30
|
|
20230901,134100,2057809050,35300,35350,35350,35300,113
|
|
20230901,134000,2053817300,35400,35350,35400,35350,75
|
|
20230901,133900,2051162900,35350,35350,35350,35350,27
|
|
20230901,133800,2050208450,35350,35300,35350,35300,28
|
|
20230901,133700,2049219550,35300,35400,35400,35300,75
|
|
20230901,133600,2046568800,35400,35350,35400,35350,60
|
|
20230901,133500,2044445500,35350,35350,35400,35350,142
|
|
20230901,133400,2039421500,35300,35350,35350,35300,77
|
|
20230901,133300,2036702500,35400,35400,35400,35350,74
|
|
20230901,133200,2034083450,35350,35350,35350,35350,19
|
|
20230901,133100,2033411800,35350,35400,35400,35350,107
|
|
20230901,133000,2029625650,35500,35500,35550,35500,131
|
|
20230901,132900,2024974900,35500,35400,35750,35400,823
|
|
20230901,132800,1995660750,35300,35350,35350,35300,49
|
|
20230901,132700,1993928650,35350,35350,35350,35300,98
|
|
20230901,132600,1990466100,35350,35300,35350,35300,60
|
|
20230901,132500,1988347100,35300,35300,35300,35300,17
|
|
20230901,132400,1987747000,35350,35350,35350,35300,128
|
|
20230901,132300,1983222300,35400,35400,35400,35400,81
|
|
20230901,132200,1980354900,35400,35350,35400,35350,117
|
|
20230901,132100,1976218000,35350,35400,35400,35350,59
|
|
20230901,132000,1974130750,35400,35400,35400,35350,70
|
|
20230901,131900,1971654450,35400,35400,35400,35400,79
|
|
20230901,131800,1968857850,35350,35400,35400,35350,49
|
|
20230901,131700,1967123800,35400,35350,35400,35350,108
|
|
20230901,131600,1963303300,35350,35400,35400,35350,53
|
|
20230901,131500,1961428700,35400,35400,35400,35400,120
|
|
20230901,131400,1957180700,35450,35450,35450,35450,82
|
|
20230901,131300,1954273800,35450,35400,35450,35400,30
|
|
20230901,131200,1953211750,35400,35350,35400,35350,23
|
|
20230901,131100,1952398000,35400,35350,35400,35350,91
|
|
20230901,131000,1949176700,35350,35400,35400,35350,140
|
|
20230901,130900,1944222250,35400,35400,35400,35400,45
|
|
20230901,130800,1942629250,35400,35400,35400,35400,43
|
|
20230901,130700,1941107050,35400,35450,35450,35400,91
|
|
20230901,130600,1937882650,35450,35400,35450,35400,74
|
|
20230901,130500,1935261850,35400,35450,35450,35400,75
|
|
20230901,130400,1932603250,35400,35400,35400,35400,21
|
|
20230901,130300,1931859850,35400,35400,35400,35400,61
|
|
20230901,130200,1929700450,35400,35400,35400,35400,60
|
|
20230901,130100,1927576450,35400,35400,35450,35400,35
|
|
20230901,130000,1926336500,35350,35400,35400,35350,84
|
|
20230901,125900,1923363600,35400,35400,35400,35400,43
|
|
20230901,125800,1921841400,35450,35400,35450,35400,29
|
|
20230901,125700,1920814550,35350,35400,35400,35350,41
|
|
20230901,125600,1919364100,35400,35500,35500,35400,128
|
|
20230901,125500,1914823550,35450,35450,35450,35450,70
|
|
20230901,125400,1912342050,35450,35400,35450,35400,32
|
|
20230901,125300,1911208350,35400,35450,35450,35400,86
|
|
20230901,125200,1908162250,35450,35400,35450,35400,97
|
|
20230901,125100,1904726800,35400,35400,35450,35400,57
|
|
20230901,125000,1902707500,35350,35450,35450,35350,34
|
|
20230901,124900,1901502900,35450,35400,35450,35400,70
|
|
20230901,124800,1899022450,35400,35400,35400,35400,27
|
|
20230901,124700,1898066650,35400,35400,35400,35350,44
|
|
20230901,124600,1896509200,35450,35500,35500,35450,54
|
|
20230901,124500,1894593050,35500,35450,35500,35450,56
|
|
20230901,124400,1892606250,35450,35450,35450,35450,32
|
|
20230901,124300,1891471850,35400,35500,35500,35400,120
|
|
20230901,124200,1887218050,35500,35400,35500,35400,40
|
|
20230901,124100,1885800250,35400,35400,35400,35400,21
|
|
20230901,124000,1885056850,35400,35450,35450,35400,37
|
|
20230901,123900,1883746250,35400,35450,35450,35400,92
|
|
20230901,123800,1880486650,35500,35450,35500,35450,88
|
|
20230901,123700,1877363400,35500,35450,35500,35450,25
|
|
20230901,123600,1876477100,35450,35450,35450,35450,46
|
|
20230901,123500,1874846400,35550,35450,35550,35450,83
|
|
20230901,123400,1871900200,35400,35450,35450,35400,38
|
|
20230901,123300,1870553750,35450,35450,35450,35400,67
|
|
20230901,123200,1868179400,35500,35500,35500,35500,30
|
|
20230901,123100,1867114400,35500,35450,35550,35450,57
|
|
20230901,123000,1865091600,35450,35400,35450,35400,28
|
|
20230901,122900,1864100300,35400,35400,35400,35350,85
|
|
20230901,122800,1861092800,35400,35400,35450,35350,107
|
|
20230901,122700,1857304650,35400,35400,35400,35350,83
|
|
20230901,122600,1854366600,35400,35400,35400,35350,86
|
|
20230901,122500,1851322950,35450,35400,35550,35400,1098
|
|
20230901,122400,1812346700,35400,35350,35400,35350,61
|
|
20230901,122300,1810188800,35400,35450,35450,35400,67
|
|
20230901,122200,1807814700,35450,35450,35450,35400,72
|
|
20230901,122100,1805263850,35450,35450,35450,35450,62
|
|
20230901,122000,1803065950,35400,35450,35450,35400,45
|
|
20230901,121900,1801470850,35450,35400,35450,35400,105
|
|
20230901,121800,1797751700,35400,35400,35400,35400,23
|
|
20230901,121700,1796937500,35450,35400,35450,35400,100
|
|
20230901,121600,1793393150,35400,35400,35400,35400,63
|
|
20230901,121500,1791162950,35400,35400,35400,35400,74
|
|
20230901,121400,1788543350,35400,35400,35400,35400,52
|
|
20230901,121300,1786702550,35350,35400,35400,35350,36
|
|
20230901,121200,1785429800,35400,35400,35450,35400,95
|
|
20230901,121100,1782063500,35400,35400,35400,35400,35
|
|
20230901,121000,1780824500,35400,35400,35400,35350,44
|
|
20230901,120900,1779267350,35350,35400,35400,35350,62
|
|
20230901,120800,1777073200,35400,35350,35400,35350,91
|
|
20230901,120700,1773854250,35350,35400,35400,35350,79
|
|
20230901,120600,1771058300,35350,35350,35350,35350,40
|
|
20230901,120500,1769644300,35400,35400,35400,35400,83
|
|
20230901,120400,1766706100,35350,35400,35400,35350,60
|
|
20230901,120300,1764582150,35400,35300,35400,35300,64
|
|
20230901,120200,1762318800,35350,35350,35350,35350,52
|
|
20230901,120100,1760480600,35350,35350,35350,35300,158
|
|
20230901,120000,1754897250,35400,35400,35400,35400,74
|
|
20230901,115900,1752277650,35400,35350,35400,35350,25
|
|
20230901,115800,1751393650,35350,35300,35350,35300,82
|
|
20230901,115700,1748495500,35300,35350,35350,35300,56
|
|
20230901,115600,1746518600,35350,35300,35350,35300,68
|
|
20230901,115500,1744115400,35300,35350,35350,35300,51
|
|
20230901,115400,1742313600,35400,35350,35400,35350,106
|
|
20230901,115300,1738562700,35350,35350,35350,35350,49
|
|
20230901,115200,1736830550,35300,35350,35350,35300,60
|
|
20230901,115100,1734710500,35400,35350,35400,35350,101
|
|
20230901,115000,1731136150,35400,35400,35400,35400,34
|
|
20230901,114900,1729932550,35400,35400,35400,35400,66
|
|
20230901,114800,1727596150,35350,35350,35350,35350,62
|
|
20230901,114700,1725404450,35350,35350,35350,35300,73
|
|
20230901,114600,1722825000,35350,35350,35350,35350,86
|
|
20230901,114500,1719784900,35350,35350,35350,35300,122
|
|
20230901,114400,1715475500,35350,35350,35350,35350,35
|
|
20230901,114300,1714238250,35350,35350,35350,35350,46
|
|
20230901,114200,1712612150,35400,35350,35450,35350,123
|
|
20230901,114100,1708253600,35400,35400,35400,35350,95
|
|
20230901,114000,1704893300,35400,35350,35400,35350,91
|
|
20230901,113900,1701672000,35400,35400,35400,35350,85
|
|
20230901,113800,1698663600,35400,35350,35400,35350,102
|
|
20230901,113700,1695056650,35350,35300,35350,35300,94
|
|
20230901,113600,1691734250,35300,35300,35300,35300,10
|
|
20230901,113500,1691381250,35300,35350,35350,35300,280
|
|
20230901,113400,1681494000,35350,35350,35400,35350,55
|
|
20230901,113300,1679549700,35350,35350,35350,35300,80
|
|
20230901,113200,1676722200,35350,35350,35350,35350,11
|
|
20230901,113100,1676333350,35400,35350,35400,35350,145
|
|
20230901,113000,1671203400,35350,35350,35400,35350,183
|
|
20230901,112900,1664730950,35400,35400,35400,35400,344
|
|
20230901,112800,1652553350,35400,35400,35450,35400,109
|
|
20230901,112700,1648691500,35400,35400,35400,35400,59
|
|
20230901,112600,1646602900,35400,35400,35450,35400,101
|
|
20230901,112500,1643024600,35400,35450,35450,35400,155
|
|
20230901,112400,1637534550,35450,35450,35450,35400,90
|
|
20230901,112300,1634347150,35450,35500,35500,35450,59
|
|
20230901,112200,1632252750,35450,35500,35500,35450,55
|
|
20230901,112100,1630300600,35500,35450,35500,35450,69
|
|
20230901,112000,1627852750,35500,35500,35500,35500,58
|
|
20230901,111900,1625793750,35500,35500,35500,35500,18
|
|
20230901,111800,1625154750,35500,35500,35500,35500,52
|
|
20230901,111700,1623308750,35500,35500,35500,35450,99
|
|
20230901,111600,1619795600,35500,35500,35500,35500,21
|
|
20230901,111500,1619050100,35450,35400,35450,35400,78
|
|
20230901,111400,1616285700,35400,35450,35450,35400,1625
|
|
20230901,111300,1558756050,35450,35500,35500,35450,42
|
|
20230901,111200,1557266650,35450,35450,35450,35400,82
|
|
20230901,111100,1554360250,35450,35450,35450,35450,36
|
|
20230901,111000,1553084050,35450,35500,35500,35450,128
|
|
20230901,110900,1548545550,35450,35450,35500,35450,19
|
|
20230901,110800,1547871950,35400,35450,35450,35400,14
|
|
20230901,110700,1547376300,35450,35450,35450,35400,94
|
|
20230901,110600,1544044350,35450,35500,35500,35450,470
|
|
20230901,110500,1527379650,35500,35500,35500,35450,135
|
|
20230901,110400,1522588400,35500,35600,35600,35500,54
|
|
20230901,110300,1520668450,35550,35550,35600,35550,62
|
|
20230901,110200,1518463850,35550,35550,35550,35550,41
|
|
20230901,110100,1517006300,35500,35450,35500,35450,92
|
|
20230901,110000,1513740950,35500,35600,35600,35450,832
|
|
20230901,105900,1484215800,35600,35600,35600,35600,48
|
|
20230901,105800,1482507000,35600,35500,35600,35500,80
|
|
20230901,105700,1479661750,35550,35600,35650,35550,94
|
|
20230901,105600,1476317300,35550,35500,35550,35500,60
|
|
20230901,105500,1474185200,35500,35500,35550,35500,83
|
|
20230901,105400,1471235000,35500,35550,35550,35500,9
|
|
20230901,105300,1470915450,35550,35550,35600,35550,139
|
|
20230901,105200,1465970200,35550,35550,35550,35550,7
|
|
20230901,105100,1465721350,35550,35450,35550,35450,118
|
|
20230901,105000,1461533550,35450,35500,35500,35450,86
|
|
20230901,104900,1458481800,35500,35500,35500,35450,657
|
|
20230901,104800,1435189000,35500,35550,35550,35500,110
|
|
20230901,104700,1431281000,35550,35600,35600,35550,67
|
|
20230901,104600,1428897000,35600,35700,35750,35600,179
|
|
20230901,104500,1422508100,35700,35700,35700,35700,135
|
|
20230901,104400,1417688600,35700,35600,35700,35550,144
|
|
20230901,104300,1412557400,35600,35650,35800,35600,1187
|
|
20230901,104200,1370089200,35700,35650,35700,35650,170
|
|
20230901,104100,1364025600,35650,35650,35650,35650,57
|
|
20230901,104000,1361993550,35600,35550,35600,35550,115
|
|
20230901,103900,1357904700,35550,35600,35600,35500,108
|
|
20230901,103800,1354062350,35550,35550,35550,35550,15
|
|
20230901,103700,1353529100,35550,35650,35650,35550,214
|
|
20230901,103600,1345902750,35650,35650,35650,35650,96
|
|
20230901,103500,1342480350,35700,35650,35700,35650,71
|
|
20230901,103400,1339946000,35700,35750,35750,35700,66
|
|
20230901,103300,1337589600,35750,35650,35750,35650,202
|
|
20230901,103200,1330375700,35650,35650,35650,35650,90
|
|
20230901,103100,1327167200,35650,35650,35650,35650,14
|
|
20230901,103000,1326668100,35650,35550,35650,35550,109
|
|
20230901,102900,1322786150,35550,35600,35600,35550,92
|
|
20230901,102800,1319512350,35600,35550,35600,35550,18
|
|
20230901,102700,1318871950,35550,35600,35600,35550,136
|
|
20230901,102600,1314030950,35600,35550,35600,35550,294
|
|
20230901,102500,1303575300,35550,35550,35550,35550,38
|
|
20230901,102400,1302224400,35500,35500,35500,35500,22
|
|
20230901,102300,1301443400,35500,35450,35500,35450,112
|
|
20230901,102200,1297469600,35500,35500,35550,35500,43
|
|
20230901,102100,1295941600,35500,35450,35500,35450,91
|
|
20230901,102000,1292711800,35450,35450,35450,35450,8
|
|
20230901,101900,1292428200,35500,35500,35500,35450,160
|
|
20230901,101800,1286748350,35500,35500,35550,35500,21
|
|
20230901,101700,1286002750,35450,35500,35500,35450,71
|
|
20230901,101600,1283485550,35500,35500,35500,35500,150
|
|
20230901,101500,1278160550,35500,35550,35550,35500,18
|
|
20230901,101400,1277521000,35500,35400,35500,35400,1411
|
|
20230901,101300,1227568150,35450,35450,35450,35450,45
|
|
20230901,101200,1225972900,35450,35450,35550,35450,74
|
|
20230901,101100,1223348800,35550,35500,35550,35400,350
|
|
20230901,101000,1210941850,35450,35500,35500,35450,64
|
|
20230901,100900,1208672450,35500,35450,35600,35450,105
|
|
20230901,100800,1204944500,35450,35450,35450,35450,2
|
|
20230901,100700,1204873600,35450,35400,35450,35400,78
|
|
20230901,100600,1202108950,35450,35500,35550,35450,833
|
|
20230901,100500,1172575450,35500,35500,35550,35500,329
|
|
20230901,100400,1160895800,35500,35550,35550,35500,98
|
|
20230901,100300,1157412900,35550,35550,35550,35550,13
|
|
20230901,100200,1156950750,35550,35600,35600,35500,221
|
|
20230901,100100,1149091800,35500,35550,35750,35500,203
|
|
20230901,100000,1141850700,35550,35750,35750,35500,494
|
|
20230901,095900,1124288350,35750,35550,35750,35500,309
|
|
20230901,095800,1113287700,35600,35650,35650,35600,144
|
|
20230901,095700,1108156400,35650,35650,35650,35650,87
|
|
20230901,095600,1105054850,35650,35750,35750,35650,64
|
|
20230901,095500,1102768650,35750,35800,35800,35750,137
|
|
20230901,095400,1097868000,35750,35750,35750,35750,270
|
|
20230901,095300,1088215500,35750,35750,35800,35750,216
|
|
20230901,095200,1080489450,35750,35700,35800,35700,1497
|
|
20230901,095100,1026902800,35700,35650,35700,35600,386
|
|
20230901,095000,1013141950,35600,35700,35700,35600,103
|
|
20230901,094900,1009466650,35700,35800,35800,35600,603
|
|
20230901,094800,987980550,35800,35850,35850,35800,143
|
|
20230901,094700,982857250,35800,35850,35850,35800,155
|
|
20230901,094600,977302600,35850,35750,35850,35750,119
|
|
20230901,094500,973040950,35750,35800,35800,35750,94
|
|
20230901,094400,969680100,35800,35800,35800,35700,19
|
|
20230901,094300,969000250,35700,35700,35800,35700,34
|
|
20230901,094200,967785700,35700,35750,35750,35650,162
|
|
20230901,094100,962000150,35750,35750,35750,35750,53
|
|
20230901,094000,960105400,35800,35800,35800,35750,25
|
|
20230901,093900,959210900,35800,35850,35850,35800,174
|
|
20230901,093800,952973400,35900,35950,35950,35900,17
|
|
20230901,093700,952363000,35950,35950,36000,35950,423
|
|
20230901,093600,937137950,35850,35900,35950,35850,46
|
|
20230901,093500,935487200,35950,35950,36000,35850,261
|
|
20230901,093400,926110700,35950,35950,36000,35900,192
|
|
20230901,093300,919209900,35950,35900,35950,35850,279
|
|
20230901,093200,909184250,35900,35850,35950,35800,348
|
|
20230901,093100,896705650,35850,35750,35850,35700,303
|
|
20230901,093000,885873000,35750,35600,35750,35600,261
|
|
20230901,092900,876570100,35600,35600,35600,35550,233
|
|
20230901,092800,868279900,35600,35550,35600,35500,195
|
|
20230901,092700,861348800,35500,35600,35600,35500,87
|
|
20230901,092600,858252500,35550,35550,35600,35450,122
|
|
20230901,092500,853919150,35600,35600,35600,35400,2289
|
|
20230901,092400,772632200,35650,35950,35950,35600,921
|
|
20230901,092300,739706300,35850,36000,36000,35850,568
|
|
20230901,092200,719291700,36050,36050,36050,36050,5
|
|
20230901,092100,719111450,36000,36050,36100,36000,138
|
|
20230901,092000,714137200,36050,36200,36200,36050,74
|
|
20230901,091900,711462150,36200,36200,36200,36000,4060
|
|
20230901,091800,565249900,36200,36150,36200,36150,89
|
|
20230901,091700,562028500,36200,36200,36200,36200,1
|
|
20230901,091600,561992300,36100,36050,36100,36050,328
|
|
20230901,091500,550164400,36050,35900,36050,35900,541
|
|
20230901,091400,530715150,35900,35950,35950,35900,3
|
|
20230901,091300,530607350,35900,35950,36150,35650,1872
|
|
20230901,091200,463727150,36000,36100,36100,35800,1127
|
|
20230901,091100,423319700,36100,36150,36150,35900,3129
|
|
20230901,091000,310902200,36250,36050,36250,35800,174
|
|
20230901,090900,304622500,36100,36300,36300,35900,5518
|
|
20230901,090800,105822700,36250,36400,36400,36250,13
|
|
20230901,090700,105350850,36400,36350,36400,36350,100
|
|
20230901,090600,101713800,36350,36350,36350,36350,205
|
|
20230901,090500,94262050,36350,36300,36350,36250,232
|
|
20230901,090400,85844400,36350,36350,36350,36350,18
|
|
20230901,090300,85190100,36350,36300,36350,36300,37
|
|
20230901,090200,83846200,36400,36300,36400,36250,512
|
|
20230901,090100,65256250,36300,36500,36500,36300,1511
|
|
20230901,090000,10368150,36500,36500,36550,36500,284
|