651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,194800,2946824900,84800,84800,84800,84800,482
|
|
20230901,194700,2946824900,84800,84800,84800,84800,0
|
|
20230901,194600,2946824900,84800,84800,84800,84800,0
|
|
20230901,194500,2946824900,84800,84800,84800,84800,0
|
|
20230901,194400,2946824900,84800,84800,84800,84800,0
|
|
20230901,194300,2946824900,84800,84800,84800,84800,0
|
|
20230901,194200,2946824900,84800,84800,84800,84800,0
|
|
20230901,194100,2946824900,84800,84800,84800,84800,0
|
|
20230901,194000,2946824900,84800,84800,84800,84800,0
|
|
20230901,193900,2946824900,84800,84800,84800,84800,0
|
|
20230901,193800,2946824900,84800,84800,84800,84800,0
|
|
20230901,193700,2946824900,84800,84800,84800,84800,0
|
|
20230901,193600,2946824900,84800,84800,84800,84800,0
|
|
20230901,193500,2946824900,84800,84800,84800,84800,0
|
|
20230901,193400,2946824900,84800,84800,84800,84800,0
|
|
20230901,193300,2946824900,84800,84800,84800,84800,0
|
|
20230901,193200,2946824900,84800,84800,84800,84800,0
|
|
20230901,193100,2946824900,84800,84800,84800,84800,0
|
|
20230901,193000,2946824900,84800,84800,84800,84800,0
|
|
20230901,192900,2946824900,84800,84800,84800,84800,0
|
|
20230901,192800,2946824900,84800,84800,84800,84800,0
|
|
20230901,192700,2946824900,84800,84800,84800,84800,0
|
|
20230901,192600,2946824900,84800,84800,84800,84800,0
|
|
20230901,192500,2946824900,84800,84800,84800,84800,0
|
|
20230901,192400,2946824900,84800,84800,84800,84800,0
|
|
20230901,192300,2946824900,84800,84800,84800,84800,0
|
|
20230901,192200,2946824900,84800,84800,84800,84800,0
|
|
20230901,192100,2946824900,84800,84800,84800,84800,0
|
|
20230901,192000,2946824900,84800,84800,84800,84800,0
|
|
20230901,191900,2946824900,84800,84800,84800,84800,0
|
|
20230901,191800,2946824900,84800,84800,84800,84800,482
|
|
20230901,191700,2946824900,84800,84800,84800,84800,0
|
|
20230901,191600,2946824900,84800,84800,84800,84800,0
|
|
20230901,191500,2946824900,84800,84800,84800,84800,0
|
|
20230901,191400,2946824900,84800,84800,84800,84800,0
|
|
20230901,191300,2946824900,84800,84800,84800,84800,0
|
|
20230901,191200,2946824900,84800,84800,84800,84800,0
|
|
20230901,191100,2946824900,84800,84800,84800,84800,0
|
|
20230901,191000,2946824900,84800,84800,84800,84800,0
|
|
20230901,190900,2946824900,84800,84800,84800,84800,0
|
|
20230901,190800,2946824900,84800,84800,84800,84800,0
|
|
20230901,190700,2946824900,84800,84800,84800,84800,0
|
|
20230901,190600,2946824900,84800,84800,84800,84800,0
|
|
20230901,190500,2946824900,84800,84800,84800,84800,0
|
|
20230901,190400,2946824900,84800,84800,84800,84800,0
|
|
20230901,190300,2946824900,84800,84800,84800,84800,0
|
|
20230901,190200,2946824900,84800,84800,84800,84800,0
|
|
20230901,190100,2946824900,84800,84800,84800,84800,0
|
|
20230901,190000,2946824900,84800,84800,84800,84800,0
|
|
20230901,185900,2946824900,84800,84800,84800,84800,0
|
|
20230901,185800,2946824900,84800,84800,84800,84800,0
|
|
20230901,185700,2946824900,84800,84800,84800,84800,0
|
|
20230901,185600,2946824900,84800,84800,84800,84800,0
|
|
20230901,185500,2946824900,84800,84800,84800,84800,0
|
|
20230901,185400,2946824900,84800,84800,84800,84800,0
|
|
20230901,185300,2946824900,84800,84800,84800,84800,0
|
|
20230901,185200,2946824900,84800,84800,84800,84800,0
|
|
20230901,185100,2946824900,84800,84800,84800,84800,0
|
|
20230901,185000,2946824900,84800,84800,84800,84800,0
|
|
20230901,184900,2946824900,84800,84800,84800,84800,0
|
|
20230901,184800,2946824900,84800,84800,84800,84800,482
|
|
20230901,184700,2946824900,84800,84800,84800,84800,0
|
|
20230901,184600,2946824900,84800,84800,84800,84800,0
|
|
20230901,184500,2946824900,84800,84800,84800,84800,0
|
|
20230901,184400,2946824900,84800,84800,84800,84800,0
|
|
20230901,184300,2946824900,84800,84800,84800,84800,0
|
|
20230901,184200,2946824900,84800,84800,84800,84800,0
|
|
20230901,184100,2946824900,84800,84800,84800,84800,0
|
|
20230901,184000,2946824900,84800,84800,84800,84800,0
|
|
20230901,183900,2946824900,84800,84800,84800,84800,0
|
|
20230901,183800,2946824900,84800,84800,84800,84800,0
|
|
20230901,183700,2946824900,84800,84800,84800,84800,0
|
|
20230901,183600,2946824900,84800,84800,84800,84800,0
|
|
20230901,183500,2946824900,84800,84800,84800,84800,0
|
|
20230901,183400,2946824900,84800,84800,84800,84800,0
|
|
20230901,183300,2946824900,84800,84800,84800,84800,0
|
|
20230901,183200,2946824900,84800,84800,84800,84800,0
|
|
20230901,183100,2946824900,84800,84800,84800,84800,0
|
|
20230901,183000,2946824900,84800,84800,84800,84800,0
|
|
20230901,182900,2946824900,84800,84800,84800,84800,0
|
|
20230901,182800,2946824900,84800,84800,84800,84800,0
|
|
20230901,182700,2946824900,84800,84800,84800,84800,0
|
|
20230901,182600,2946824900,84800,84800,84800,84800,0
|
|
20230901,182500,2946824900,84800,84800,84800,84800,0
|
|
20230901,182400,2946824900,84800,84800,84800,84800,0
|
|
20230901,182300,2946824900,84800,84800,84800,84800,0
|
|
20230901,182200,2946824900,84800,84800,84800,84800,0
|
|
20230901,182100,2946824900,84800,84800,84800,84800,0
|
|
20230901,182000,2946824900,84800,84800,84800,84800,0
|
|
20230901,181900,2946824900,84800,84800,84800,84800,0
|
|
20230901,181800,2946824900,84800,84800,84800,84800,482
|
|
20230901,181700,2946824900,84800,84800,84800,84800,0
|
|
20230901,181600,2946824900,84800,84800,84800,84800,0
|
|
20230901,181500,2946824900,84800,84800,84800,84800,0
|
|
20230901,181400,2946824900,84800,84800,84800,84800,0
|
|
20230901,181300,2946824900,84800,84800,84800,84800,0
|
|
20230901,181200,2946824900,84800,84800,84800,84800,0
|
|
20230901,181100,2946824900,84800,84800,84800,84800,0
|
|
20230901,181000,2946824900,84800,84800,84800,84800,0
|
|
20230901,180900,2946824900,84800,84800,84800,84800,0
|
|
20230901,180800,2946824900,84800,84800,84800,84800,0
|
|
20230901,180700,2946824900,84800,84800,84800,84800,0
|
|
20230901,180600,2946824900,84800,84800,84800,84800,0
|
|
20230901,180500,2946824900,84800,84800,84800,84800,0
|
|
20230901,180400,2946824900,84800,84800,84800,84800,0
|
|
20230901,180300,2946824900,84800,84800,84800,84800,0
|
|
20230901,180200,2946824900,84800,84800,84800,84800,0
|
|
20230901,180100,2946824900,84800,84800,84800,84800,0
|
|
20230901,180000,2946824900,84800,84800,84800,84800,0
|
|
20230901,175900,2946824900,84800,84800,84800,84800,0
|
|
20230901,175800,2946824900,84800,84800,84800,84800,0
|
|
20230901,175700,2946824900,84800,84800,84800,84800,0
|
|
20230901,175600,2946824900,84800,84800,84800,84800,0
|
|
20230901,175500,2946824900,84800,84800,84800,84800,0
|
|
20230901,175400,2946824900,84800,84800,84800,84800,0
|
|
20230901,175300,2946824900,84800,84800,84800,84800,0
|
|
20230901,175200,2946824900,84800,84800,84800,84800,0
|
|
20230901,175100,2946824900,84800,84800,84800,84800,0
|
|
20230901,175000,2946824900,84800,84800,84800,84800,0
|
|
20230901,174900,2946824900,84800,84800,84800,84800,0
|
|
20230901,174800,2946824900,84800,84800,84800,84800,482
|
|
20230901,174700,2946824900,84800,84800,84800,84800,0
|
|
20230901,174600,2946824900,84800,84800,84800,84800,0
|
|
20230901,174500,2946824900,84800,84800,84800,84800,0
|
|
20230901,174400,2946824900,84800,84800,84800,84800,0
|
|
20230901,174300,2946824900,84800,84800,84800,84800,0
|
|
20230901,174200,2946824900,84800,84800,84800,84800,0
|
|
20230901,174100,2946824900,84800,84800,84800,84800,0
|
|
20230901,174000,2946824900,84800,84800,84800,84800,0
|
|
20230901,173900,2946824900,84800,84800,84800,84800,0
|
|
20230901,173800,2946824900,84800,84800,84800,84800,0
|
|
20230901,173700,2946824900,84800,84800,84800,84800,0
|
|
20230901,173600,2946824900,84800,84800,84800,84800,0
|
|
20230901,173500,2946824900,84800,84800,84800,84800,0
|
|
20230901,173400,2946824900,84800,84800,84800,84800,0
|
|
20230901,173300,2946824900,84800,84800,84800,84800,0
|
|
20230901,173200,2946824900,84800,84800,84800,84800,0
|
|
20230901,173100,2946824900,84800,84800,84800,84800,0
|
|
20230901,173000,2946824900,84800,84800,84800,84800,0
|
|
20230901,172900,2946824900,84800,84800,84800,84800,0
|
|
20230901,172800,2946824900,84800,84800,84800,84800,0
|
|
20230901,172700,2946824900,84800,84800,84800,84800,0
|
|
20230901,172600,2946824900,84800,84800,84800,84800,0
|
|
20230901,172500,2946824900,84800,84800,84800,84800,0
|
|
20230901,172400,2946824900,84800,84800,84800,84800,0
|
|
20230901,172300,2946824900,84800,84800,84800,84800,0
|
|
20230901,172200,2946824900,84800,84800,84800,84800,0
|
|
20230901,172100,2946824900,84800,84800,84800,84800,0
|
|
20230901,172000,2946824900,84800,84800,84800,84800,0
|
|
20230901,171900,2946824900,84800,84800,84800,84800,0
|
|
20230901,171800,2946824900,84800,84800,84800,84800,482
|
|
20230901,171700,2946824900,84800,84800,84800,84800,0
|
|
20230901,171600,2946824900,84800,84800,84800,84800,0
|
|
20230901,171500,2946824900,84800,84800,84800,84800,0
|
|
20230901,171400,2946824900,84800,84800,84800,84800,0
|
|
20230901,171300,2946824900,84800,84800,84800,84800,0
|
|
20230901,171200,2946824900,84800,84800,84800,84800,0
|
|
20230901,171100,2946824900,84800,84800,84800,84800,0
|
|
20230901,171000,2946824900,84800,84800,84800,84800,0
|
|
20230901,170900,2946824900,84800,84800,84800,84800,0
|
|
20230901,170800,2946824900,84800,84800,84800,84800,0
|
|
20230901,170700,2946824900,84800,84800,84800,84800,0
|
|
20230901,170600,2946824900,84800,84800,84800,84800,0
|
|
20230901,170500,2946824900,84800,84800,84800,84800,0
|
|
20230901,170400,2946824900,84800,84800,84800,84800,0
|
|
20230901,170300,2946824900,84800,84800,84800,84800,0
|
|
20230901,170200,2946824900,84800,84800,84800,84800,0
|
|
20230901,170100,2946824900,84800,84800,84800,84800,0
|
|
20230901,170000,2946824900,84800,84800,84800,84800,0
|
|
20230901,165900,2946824900,84800,84800,84800,84800,0
|
|
20230901,165800,2946824900,84800,84800,84800,84800,0
|
|
20230901,165700,2946824900,84800,84800,84800,84800,0
|
|
20230901,165600,2946824900,84800,84800,84800,84800,0
|
|
20230901,165500,2946824900,84800,84800,84800,84800,0
|
|
20230901,165400,2946824900,84800,84800,84800,84800,0
|
|
20230901,165300,2946824900,84800,84800,84800,84800,0
|
|
20230901,165200,2946824900,84800,84800,84800,84800,0
|
|
20230901,165100,2946824900,84800,84800,84800,84800,0
|
|
20230901,165000,2946824900,84800,84800,84800,84800,0
|
|
20230901,164900,2946824900,84800,84800,84800,84800,0
|
|
20230901,164800,2946824900,84800,84800,84800,84800,482
|
|
20230901,164700,2946824900,84800,84800,84800,84800,0
|
|
20230901,164600,2946824900,84800,84800,84800,84800,0
|
|
20230901,164500,2946824900,84800,84800,84800,84800,0
|
|
20230901,164400,2946824900,84800,84800,84800,84800,0
|
|
20230901,164300,2946824900,84800,84800,84800,84800,0
|
|
20230901,164200,2946824900,84800,84800,84800,84800,0
|
|
20230901,164100,2946824900,84800,84800,84800,84800,0
|
|
20230901,164000,2946824900,84800,84800,84800,84800,0
|
|
20230901,163900,2946824900,84800,84800,84800,84800,0
|
|
20230901,163800,2946824900,84800,84800,84800,84800,0
|
|
20230901,163700,2946824900,84800,84800,84800,84800,0
|
|
20230901,163600,2946824900,84800,84800,84800,84800,0
|
|
20230901,163500,2946824900,84800,84800,84800,84800,0
|
|
20230901,163400,2946824900,84800,84800,84800,84800,0
|
|
20230901,163300,2946824900,84800,84800,84800,84800,0
|
|
20230901,163200,2946824900,84800,84800,84800,84800,0
|
|
20230901,163100,2946824900,84800,84800,84800,84800,0
|
|
20230901,163000,2946824900,84800,84800,84800,84800,0
|
|
20230901,162900,2946824900,84800,84800,84800,84800,0
|
|
20230901,162800,2946824900,84800,84800,84800,84800,0
|
|
20230901,162700,2946824900,84800,84800,84800,84800,0
|
|
20230901,162600,2946824900,84800,84800,84800,84800,0
|
|
20230901,162500,2946824900,84800,84800,84800,84800,0
|
|
20230901,162400,2946824900,84800,84800,84800,84800,0
|
|
20230901,162300,2946824900,84800,84800,84800,84800,0
|
|
20230901,162200,2946824900,84800,84800,84800,84800,0
|
|
20230901,162100,2946824900,84800,84800,84800,84800,0
|
|
20230901,162000,2946824900,84800,84800,84800,84800,0
|
|
20230901,161900,2946824900,84800,84800,84800,84800,0
|
|
20230901,161800,2946824900,84800,84800,84800,84800,482
|
|
20230901,161700,2946824900,84800,84800,84800,84800,0
|
|
20230901,161600,2946824900,84800,84800,84800,84800,0
|
|
20230901,161500,2946824900,84800,84800,84800,84800,0
|
|
20230901,161400,2946824900,84800,84800,84800,84800,0
|
|
20230901,161300,2946824900,84800,84800,84800,84800,0
|
|
20230901,161200,2946824900,84800,84800,84800,84800,0
|
|
20230901,161100,2946824900,84800,84800,84800,84800,0
|
|
20230901,161000,2946824900,84800,84800,84800,84800,0
|
|
20230901,160900,2946824900,84800,84800,84800,84800,0
|
|
20230901,160800,2946824900,84800,84800,84800,84800,0
|
|
20230901,160700,2946824900,84800,84800,84800,84800,0
|
|
20230901,160600,2946824900,84800,84800,84800,84800,0
|
|
20230901,160500,2946824900,84800,84800,84800,84800,0
|
|
20230901,160400,2946824900,84800,84800,84800,84800,0
|
|
20230901,160300,2946824900,84800,84800,84800,84800,0
|
|
20230901,160200,2946824900,84800,84800,84800,84800,0
|
|
20230901,160100,2946824900,84800,84800,84800,84800,0
|
|
20230901,160000,2946824900,84800,84800,84800,84800,0
|
|
20230901,155900,2946824900,84800,84800,84800,84800,0
|
|
20230901,155800,2946824900,84800,84800,84800,84800,0
|
|
20230901,155700,2946824900,84800,84800,84800,84800,0
|
|
20230901,155600,2946824900,84800,84800,84800,84800,0
|
|
20230901,155500,2946824900,84800,84800,84800,84800,0
|
|
20230901,155400,2946824900,84800,84800,84800,84800,0
|
|
20230901,155300,2946824900,84800,84800,84800,84800,0
|
|
20230901,155200,2946824900,84800,84800,84800,84800,0
|
|
20230901,155100,2946824900,84800,84800,84800,84800,0
|
|
20230901,155000,2946824900,84800,84800,84800,84800,0
|
|
20230901,154900,2946824900,84800,84800,84800,84800,0
|
|
20230901,154800,2946824900,84800,84800,84800,84800,482
|
|
20230901,154700,2946824900,84800,84800,84800,84800,0
|
|
20230901,154600,2946824900,84800,84800,84800,84800,0
|
|
20230901,154500,2946824900,84800,84800,84800,84800,0
|
|
20230901,154400,2946824900,84800,84800,84800,84800,0
|
|
20230901,154300,2946824900,84800,84800,84800,84800,0
|
|
20230901,154200,2946824900,84800,84800,84800,84800,0
|
|
20230901,154100,2946824900,84800,84800,84800,84800,0
|
|
20230901,154000,2946824900,84800,84800,84800,84800,0
|
|
20230901,153900,2946824900,84800,84800,84800,84800,0
|
|
20230901,153800,2946824900,84800,84800,84800,84800,0
|
|
20230901,153700,2946824900,84800,84800,84800,84800,0
|
|
20230901,153600,2946824900,84800,84800,84800,84800,0
|
|
20230901,153500,2946824900,84800,84800,84800,84800,0
|
|
20230901,153400,2946824900,84800,84800,84800,84800,0
|
|
20230901,153300,2946824900,84800,84800,84800,84800,0
|
|
20230901,153200,2946824900,84800,84800,84800,84800,0
|
|
20230901,153100,2946824900,84800,84800,84800,84800,0
|
|
20230901,153000,2946824900,84800,84800,84800,84800,482
|
|
20230901,152900,2905951300,84700,84700,84700,84700,0
|
|
20230901,152800,2905951300,84700,84700,84700,84700,0
|
|
20230901,152700,2905951300,84700,84700,84700,84700,0
|
|
20230901,152600,2905951300,84700,84700,84700,84700,0
|
|
20230901,152500,2905951300,84700,84700,84700,84700,0
|
|
20230901,152400,2905951300,84700,84700,84700,84700,0
|
|
20230901,152300,2905951300,84700,84700,84700,84700,0
|
|
20230901,152200,2905951300,84700,84700,84700,84700,0
|
|
20230901,152100,2905951300,84700,84700,84700,84700,0
|
|
20230901,152000,2905951300,84700,84700,84700,84700,0
|
|
20230901,151900,2905951300,84700,84700,84700,84700,38
|
|
20230901,151800,2902732700,84700,84500,84700,84500,165
|
|
20230901,151700,2888783000,84600,84500,84600,84500,520
|
|
20230901,151600,2844799700,84400,84400,84400,84300,45
|
|
20230901,151500,2841001900,84400,84300,84400,84300,51
|
|
20230901,151400,2836701400,84300,84300,84300,84300,143
|
|
20230901,151300,2824646500,84300,84400,84400,84300,29
|
|
20230901,151200,2822200700,84400,84300,84400,84300,67
|
|
20230901,151100,2816546500,84400,84400,84400,84400,42
|
|
20230901,151000,2813001700,84400,84300,84400,84300,6
|
|
20230901,150900,2812495500,84400,84500,84500,84400,477
|
|
20230901,150800,2772236100,84400,84500,84500,84400,29
|
|
20230901,150700,2769786100,84500,84400,84500,84400,22
|
|
20230901,150600,2767928600,84400,84400,84400,84400,90
|
|
20230901,150500,2760332600,84400,84400,84500,84400,73
|
|
20230901,150400,2754171300,84600,84600,84600,84400,717
|
|
20230901,150300,2693589900,84600,84600,84600,84500,150
|
|
20230901,150200,2680900900,84600,84600,84600,84600,93
|
|
20230901,150100,2673033100,84600,84500,84600,84500,25
|
|
20230901,150000,2670918800,84600,84600,84600,84600,604
|
|
20230901,145900,2619820400,84600,84600,84600,84600,26
|
|
20230901,145800,2617620800,84700,84600,84700,84600,54
|
|
20230901,145700,2613052100,84700,84700,84700,84700,13
|
|
20230901,145600,2611951000,84700,84600,84700,84600,207
|
|
20230901,145500,2594438400,84600,84600,84600,84600,76
|
|
20230901,145400,2588008800,84700,84700,84700,84600,143
|
|
20230901,145300,2575897700,84700,84700,84800,84700,291
|
|
20230901,145200,2551249000,84700,84700,84700,84700,15
|
|
20230901,145100,2549978500,84700,84800,84800,84700,102
|
|
20230901,145000,2541336400,84800,84700,84800,84700,35
|
|
20230901,144900,2538371600,84700,84700,84800,84700,6
|
|
20230901,144800,2537863100,84700,84700,84700,84700,1
|
|
20230901,144700,2537778400,84700,84700,84700,84700,0
|
|
20230901,144600,2537778400,84700,84800,84800,84700,99
|
|
20230901,144500,2529392900,84800,84800,84800,84800,7
|
|
20230901,144400,2528799300,84800,84800,84900,84800,240
|
|
20230901,144300,2508446200,84900,84900,84900,84900,51
|
|
20230901,144200,2504116300,84900,84900,84900,84900,30
|
|
20230901,144100,2501569300,84900,84900,84900,84900,2
|
|
20230901,144000,2501399500,84900,84900,84900,84900,428
|
|
20230901,143900,2465062300,85000,85000,85000,85000,1
|
|
20230901,143800,2464977300,85000,85000,85000,85000,13
|
|
20230901,143700,2463872300,85000,85000,85000,85000,4
|
|
20230901,143600,2463532300,85000,84900,85000,84900,8
|
|
20230901,143500,2462852500,84900,84900,84900,84900,0
|
|
20230901,143400,2462852500,84900,84900,84900,84900,83
|
|
20230901,143300,2455805800,84900,85000,85000,84900,198
|
|
20230901,143200,2438989600,85000,85000,85000,85000,18
|
|
20230901,143100,2437459600,85000,85000,85000,85000,0
|
|
20230901,143000,2437459600,85000,84900,85000,84900,88
|
|
20230901,142900,2429983500,84900,84900,84900,84900,13
|
|
20230901,142800,2428879800,84900,84900,84900,84900,27
|
|
20230901,142700,2426587500,84900,85000,85000,84900,14
|
|
20230901,142600,2425398700,85100,85100,85100,85100,2
|
|
20230901,142500,2425228500,84900,85000,85000,84900,50
|
|
20230901,142400,2420983400,85000,85000,85000,85000,5
|
|
20230901,142300,2420558400,85000,85100,85100,85000,8
|
|
20230901,142200,2419877900,85100,85100,85100,85100,0
|
|
20230901,142100,2419877900,85100,85100,85100,85100,0
|
|
20230901,142000,2419877900,85100,84900,85100,84900,6
|
|
20230901,141900,2419368000,85000,85000,85000,85000,270
|
|
20230901,141800,2396418000,85000,85000,85000,85000,0
|
|
20230901,141700,2396418000,85000,84900,85000,84900,121
|
|
20230901,141600,2386144600,84900,84900,84900,84900,32
|
|
20230901,141500,2383427800,84900,84900,84900,84900,0
|
|
20230901,141400,2383427800,84900,84900,84900,84900,126
|
|
20230901,141300,2372730400,84900,84900,84900,84900,10
|
|
20230901,141200,2371881400,84900,84800,84900,84800,26
|
|
20230901,141100,2369675400,84800,84800,84800,84800,37
|
|
20230901,141000,2366537800,84800,84800,84800,84800,0
|
|
20230901,140900,2366537800,84800,84800,84800,84700,156
|
|
20230901,140800,2353309300,84800,84700,84800,84700,17
|
|
20230901,140700,2351868200,84700,84700,84700,84700,47
|
|
20230901,140600,2347887300,84700,84700,84800,84700,7
|
|
20230901,140500,2347293900,84800,84700,84800,84700,3
|
|
20230901,140400,2347039600,84800,84800,84800,84800,20
|
|
20230901,140300,2345343600,84800,84800,84800,84800,4
|
|
20230901,140200,2345004400,84800,84700,84800,84700,79
|
|
20230901,140100,2338305300,84700,84800,84800,84700,11
|
|
20230901,140000,2337373100,84800,84800,84800,84800,5
|
|
20230901,135900,2336949100,84800,84700,84800,84700,76
|
|
20230901,135800,2330511300,84700,84800,84800,84700,4
|
|
20230901,135700,2330172200,84800,84800,84800,84800,0
|
|
20230901,135600,2330172200,84800,84700,84800,84700,145
|
|
20230901,135500,2317890500,84700,84800,84800,84700,17
|
|
20230901,135400,2316450400,84800,84800,84800,84800,266
|
|
20230901,135300,2293893600,84900,84800,84900,84800,102
|
|
20230901,135200,2285243800,84800,84900,84900,84800,96
|
|
20230901,135100,2277100000,84900,84900,84900,84900,50
|
|
20230901,135000,2272855000,84900,84900,84900,84900,77
|
|
20230901,134900,2266317700,84900,85000,85000,84900,4
|
|
20230901,134800,2265977900,84900,84900,84900,84900,26
|
|
20230901,134700,2263770500,84800,84800,84800,84800,0
|
|
20230901,134600,2263770500,84800,84900,84900,84800,36
|
|
20230901,134500,2260715400,84900,84900,84900,84900,3
|
|
20230901,134400,2260460700,84800,84800,84800,84800,3
|
|
20230901,134300,2260206300,84800,84900,84900,84800,11
|
|
20230901,134200,2259272500,84900,84900,84900,84900,4
|
|
20230901,134100,2258932900,84900,84900,84900,84900,3
|
|
20230901,134000,2258678200,84900,84800,84900,84800,105
|
|
20230901,133900,2249774100,84800,84800,84800,84800,40
|
|
20230901,133800,2246382100,84900,84900,84900,84900,25
|
|
20230901,133700,2244259600,84900,84800,84900,84800,31
|
|
20230901,133600,2241629700,84800,84800,84800,84800,1
|
|
20230901,133500,2241544900,84800,84900,84900,84800,6
|
|
20230901,133400,2241035900,84900,84900,84900,84900,130
|
|
20230901,133300,2229998900,85000,84900,85000,84900,16
|
|
20230901,133200,2228639000,84900,84900,84900,84900,26
|
|
20230901,133100,2226431600,84900,84900,84900,84900,0
|
|
20230901,133000,2226431600,84900,85000,85000,84900,27
|
|
20230901,132900,2224139200,85000,85000,85000,85000,51
|
|
20230901,132800,2219804200,85000,85000,85000,85000,20
|
|
20230901,132700,2218104200,85000,85000,85000,85000,1
|
|
20230901,132600,2218019200,85000,85000,85000,85000,3
|
|
20230901,132500,2217764200,85000,85000,85000,85000,0
|
|
20230901,132400,2217764200,85000,85000,85000,85000,6
|
|
20230901,132300,2217254200,85000,85000,85000,85000,51
|
|
20230901,132200,2212919200,85000,85000,85000,85000,39
|
|
20230901,132100,2209604200,85000,84900,85000,84900,2
|
|
20230901,132000,2209434300,84900,84900,84900,84900,2
|
|
20230901,131900,2209264500,84800,84800,84800,84800,11
|
|
20230901,131800,2208331700,84800,84800,84800,84800,60
|
|
20230901,131700,2203243700,84800,84800,84800,84800,10
|
|
20230901,131600,2202395700,84800,84800,84800,84800,59
|
|
20230901,131500,2197392500,84800,84800,84800,84800,0
|
|
20230901,131400,2197392500,84800,84900,84900,84800,55
|
|
20230901,131300,2192725400,84800,84800,84800,84800,0
|
|
20230901,131200,2192725400,84800,84800,84800,84800,5
|
|
20230901,131100,2192301400,84900,84900,84900,84900,2
|
|
20230901,131000,2192131600,84900,84900,84900,84900,11
|
|
20230901,130900,2191197700,84900,84900,84900,84900,2
|
|
20230901,130800,2191027900,84800,84800,84800,84800,0
|
|
20230901,130700,2191027900,84800,84800,84800,84800,1
|
|
20230901,130600,2190943100,84800,84800,84800,84800,0
|
|
20230901,130500,2190943100,84800,84800,84800,84800,0
|
|
20230901,130400,2190943100,84800,84800,84800,84800,53
|
|
20230901,130300,2186448700,84800,84800,84800,84800,0
|
|
20230901,130200,2186448700,84800,84800,84800,84800,50
|
|
20230901,130100,2182208700,84800,85000,85000,84700,113
|
|
20230901,130000,2172616400,85000,84900,85000,84900,67
|
|
20230901,125900,2166927900,85000,85000,85000,85000,1
|
|
20230901,125800,2166842900,84800,84800,84900,84800,134
|
|
20230901,125700,2155466700,84800,84800,84800,84700,76
|
|
20230901,125600,2149025200,84800,84800,84800,84800,10
|
|
20230901,125500,2148177200,84800,84800,84800,84800,12
|
|
20230901,125400,2147159600,84800,84700,84800,84700,98
|
|
20230901,125300,2138854200,84700,84800,84800,84700,37
|
|
20230901,125200,2135720200,84800,84800,84800,84800,5
|
|
20230901,125100,2135296200,84800,84800,84800,84800,6
|
|
20230901,125000,2134787400,84800,84800,84800,84800,14
|
|
20230901,124900,2133600200,84800,84800,84800,84700,23
|
|
20230901,124800,2131651500,84800,84800,84800,84800,95
|
|
20230901,124700,2123595500,84800,84800,84800,84800,129
|
|
20230901,124600,2112656300,84900,84900,84900,84900,5
|
|
20230901,124500,2112231800,84900,84900,84900,84900,2
|
|
20230901,124400,2112062000,84900,84900,84900,84900,68
|
|
20230901,124300,2106288800,84900,84900,84900,84900,32
|
|
20230901,124200,2103572000,84900,84900,84900,84900,5
|
|
20230901,124100,2103147500,84800,84800,84800,84800,20
|
|
20230901,124000,2101451500,84800,84900,84900,84800,117
|
|
20230901,123900,2091529700,84900,84800,84900,84800,377
|
|
20230901,123800,2059536800,84800,84800,84800,84800,120
|
|
20230901,123700,2049360800,84900,84900,84900,84900,12
|
|
20230901,123600,2048342000,84900,84900,84900,84900,0
|
|
20230901,123500,2048342000,84900,84900,84900,84900,6
|
|
20230901,123400,2047832600,84900,84800,84900,84800,9
|
|
20230901,123300,2047069000,84800,84800,84800,84800,5
|
|
20230901,123200,2046645000,84900,84900,84900,84800,43
|
|
20230901,123100,2042998400,84800,84800,84800,84800,20
|
|
20230901,123000,2041302400,84800,84900,84900,84800,49
|
|
20230901,122900,2037144300,84900,84900,84900,84900,1
|
|
20230901,122800,2037059400,84800,84800,84800,84800,3
|
|
20230901,122700,2036805000,84900,84900,84900,84900,8
|
|
20230901,122600,2036125800,84900,84800,84900,84800,30
|
|
20230901,122500,2033581200,84800,84800,84800,84800,0
|
|
20230901,122400,2033581200,84800,84800,84800,84800,27
|
|
20230901,122300,2031291600,84800,84900,84900,84800,21
|
|
20230901,122200,2029508800,84900,84900,84900,84900,17
|
|
20230901,122100,2028065500,84900,84800,84900,84800,5
|
|
20230901,122000,2027641400,84900,84900,84900,84900,44
|
|
20230901,121900,2023905800,84800,84800,84800,84800,0
|
|
20230901,121800,2023905800,84800,84800,84800,84700,28
|
|
20230901,121700,2021532900,84800,84800,84800,84800,27
|
|
20230901,121600,2019243300,84800,84800,84800,84800,18
|
|
20230901,121500,2017716900,84800,84800,84800,84800,11
|
|
20230901,121400,2016784100,84800,84800,84800,84800,181
|
|
20230901,121300,2001435300,84800,84800,84800,84800,2
|
|
20230901,121200,2001265700,84800,84800,84800,84800,616
|
|
20230901,121100,1949028900,84900,84900,84900,84900,3
|
|
20230901,121000,1948774200,84900,84800,84900,84800,21
|
|
20230901,120900,1946993300,84900,84900,84900,84900,18
|
|
20230901,120800,1945465100,84900,84900,84900,84900,31
|
|
20230901,120700,1942833200,84900,85000,85000,84900,8
|
|
20230901,120600,1942153800,85000,84900,85000,84800,5
|
|
20230901,120500,1941729500,84800,85000,85000,84800,163
|
|
20230901,120400,1927900800,85000,85000,85000,84900,1782
|
|
20230901,120300,1776465300,85100,85100,85100,85100,25
|
|
20230901,120200,1774337800,85100,85000,85100,85000,12
|
|
20230901,120100,1773317100,85100,85100,85100,85100,13
|
|
20230901,120000,1772210800,85100,85100,85100,85100,5
|
|
20230901,115900,1771785300,85100,85100,85100,85100,0
|
|
20230901,115800,1771785300,85100,85200,85200,85100,51
|
|
20230901,115700,1767445000,85100,85100,85100,85000,46
|
|
20230901,115600,1763531400,85100,85100,85100,85100,7
|
|
20230901,115500,1762935700,85100,85100,85100,85000,725
|
|
20230901,115400,1701296200,85100,85100,85100,85100,1
|
|
20230901,115300,1701211100,85000,85100,85100,85000,13
|
|
20230901,115200,1700105100,85100,85100,85100,85100,28
|
|
20230901,115100,1697722300,85100,85100,85100,85100,32
|
|
20230901,115000,1694999100,85100,85100,85100,85100,18
|
|
20230901,114900,1693467300,85100,85100,85100,85100,1
|
|
20230901,114800,1693382200,85000,85000,85000,85000,1
|
|
20230901,114700,1693297200,85000,85000,85000,85000,5
|
|
20230901,114600,1692872200,85000,85100,85100,85000,634
|
|
20230901,114500,1638980800,85100,85100,85100,85100,40
|
|
20230901,114400,1635576800,85100,85100,85100,85100,0
|
|
20230901,114300,1635576800,85100,85100,85100,85100,0
|
|
20230901,114200,1635576800,85100,85100,85100,85100,86
|
|
20230901,114100,1628258200,85100,85200,85200,85100,15
|
|
20230901,114000,1626981600,85100,85100,85100,85100,100
|
|
20230901,113900,1618471600,85100,85100,85100,85100,5
|
|
20230901,113800,1618046100,85100,85100,85100,85100,67
|
|
20230901,113700,1612344400,85100,85100,85100,85100,0
|
|
20230901,113600,1612344400,85100,85100,85100,85100,101
|
|
20230901,113500,1603749300,85200,85200,85200,85200,14
|
|
20230901,113400,1602556500,85100,85100,85100,85100,0
|
|
20230901,113300,1602556500,85100,85100,85100,85100,1
|
|
20230901,113200,1602471400,85100,85100,85100,85100,39
|
|
20230901,113100,1599152500,85100,85100,85100,85000,17
|
|
20230901,113000,1597706300,85100,85100,85100,85100,157
|
|
20230901,112900,1584345600,85100,85100,85100,85100,9
|
|
20230901,112800,1583579700,85200,85200,85200,85200,17
|
|
20230901,112700,1582131300,85200,85200,85200,85100,44
|
|
20230901,112600,1578386100,85300,85300,85300,85300,0
|
|
20230901,112500,1578386100,85300,85300,85300,85300,0
|
|
20230901,112400,1578386100,85300,85300,85300,85300,2
|
|
20230901,112300,1578215500,85300,85200,85300,85100,377
|
|
20230901,112200,1546117100,85300,85300,85300,85300,1
|
|
20230901,112100,1546031800,85300,85300,85300,85200,44
|
|
20230901,112000,1542282600,85200,85200,85200,85200,28
|
|
20230901,111900,1539897000,85200,85200,85200,85100,301
|
|
20230901,111800,1514264900,85200,85300,85300,85200,7
|
|
20230901,111700,1513668200,85300,85300,85300,85300,34
|
|
20230901,111600,1510768000,85300,85400,85400,85300,220
|
|
20230901,111500,1491999600,85300,85300,85300,85300,0
|
|
20230901,111400,1491999600,85300,85300,85300,85300,0
|
|
20230901,111300,1491999600,85300,85300,85300,85300,12
|
|
20230901,111200,1490976000,85300,85300,85300,85300,6
|
|
20230901,111100,1490464200,85300,85400,85400,85300,77
|
|
20230901,111000,1483895600,85300,85600,85700,85300,304
|
|
20230901,110900,1457850200,85300,85300,85300,85300,0
|
|
20230901,110800,1457850200,85300,85300,85300,85300,3
|
|
20230901,110700,1457594300,85500,85500,85500,85500,11
|
|
20230901,110600,1456653800,85600,85600,85600,85600,1
|
|
20230901,110500,1456568200,85600,85600,85600,85600,0
|
|
20230901,110400,1456568200,85600,85700,85700,85500,20
|
|
20230901,110300,1454856300,85700,85500,85700,85500,194
|
|
20230901,110200,1438264100,85500,85300,85500,85300,12
|
|
20230901,110100,1437240100,85200,85200,85200,85200,120
|
|
20230901,110000,1427016100,85200,85200,85200,85200,10
|
|
20230901,105900,1426164100,85200,85200,85200,85200,19
|
|
20230901,105800,1424545300,85200,85300,85300,85200,252
|
|
20230901,105700,1403068700,85400,85500,85500,85400,333
|
|
20230901,105600,1374597500,85600,85600,85600,85600,20
|
|
20230901,105500,1372885500,85500,85500,85500,85500,0
|
|
20230901,105400,1372885500,85500,85500,85500,85500,2
|
|
20230901,105300,1372714500,85400,85400,85400,85400,5
|
|
20230901,105200,1372287500,85400,85400,85400,85400,2
|
|
20230901,105100,1372116700,85400,85400,85400,85400,3
|
|
20230901,105000,1371860500,85300,85300,85300,85300,0
|
|
20230901,104900,1371860500,85300,85300,85300,85300,0
|
|
20230901,104800,1371860500,85300,85300,85300,85300,0
|
|
20230901,104700,1371860500,85300,85300,85300,85300,20
|
|
20230901,104600,1370154500,85400,85500,85500,85400,16
|
|
20230901,104500,1368787100,85700,85600,85700,85600,251
|
|
20230901,104400,1347291400,85600,85600,85600,85600,5
|
|
20230901,104300,1346863400,85700,85600,85700,85500,165
|
|
20230901,104200,1332750500,85500,85500,85500,85500,60
|
|
20230901,104100,1327620500,85300,85500,85500,85300,11
|
|
20230901,104000,1326681600,85500,85100,85500,85100,434
|
|
20230901,103900,1289699500,85100,85100,85100,85100,525
|
|
20230901,103800,1245022000,85200,85200,85200,85200,54
|
|
20230901,103700,1240421200,85200,85200,85200,85200,22
|
|
20230901,103600,1238546800,85200,85300,85300,85200,121
|
|
20230901,103500,1228227500,85300,85200,85300,85200,307
|
|
20230901,103400,1202051300,85200,85200,85200,85200,134
|
|
20230901,103300,1190634500,85200,85200,85200,85200,0
|
|
20230901,103200,1190634500,85200,85200,85200,85200,12
|
|
20230901,103100,1189612100,85200,85200,85200,85200,49
|
|
20230901,103000,1185437300,85200,85300,85300,85200,5
|
|
20230901,102900,1185011100,85300,85300,85300,85300,1
|
|
20230901,102800,1184925800,85300,85300,85300,85300,6
|
|
20230901,102700,1184414000,85300,85200,85300,85200,179
|
|
20230901,102600,1169163100,85200,85200,85200,85200,157
|
|
20230901,102500,1155786700,85200,85300,85300,85200,20
|
|
20230901,102400,1154081700,85300,85400,85400,85300,372
|
|
20230901,102300,1122347300,85400,85400,85400,85300,46
|
|
20230901,102200,1118420900,85400,85400,85400,85300,51
|
|
20230901,102100,1114068300,85400,85400,85400,85400,33
|
|
20230901,102000,1111250100,85400,85400,85400,85300,56
|
|
20230901,101900,1106468400,85400,85400,85400,85400,295
|
|
20230901,101800,1081275400,85400,85400,85400,85400,4
|
|
20230901,101700,1080933800,85400,85600,85600,85400,55
|
|
20230901,101600,1076233100,85500,85500,85500,85500,0
|
|
20230901,101500,1076233100,85500,85500,85500,85500,20
|
|
20230901,101400,1074523100,85500,85500,85500,85500,55
|
|
20230901,101300,1069820600,85500,85500,85500,85500,8
|
|
20230901,101200,1069136600,85500,85400,85500,85400,5
|
|
20230901,101100,1068709200,85300,85300,85500,85300,55
|
|
20230901,101000,1064015700,85300,85500,85500,85300,30
|
|
20230901,100900,1061456500,85300,85500,85500,85300,183
|
|
20230901,100800,1045842300,85500,85600,85600,85500,8
|
|
20230901,100700,1045158100,85700,85700,85700,85700,1
|
|
20230901,100600,1045072400,85300,85500,85500,85300,204
|
|
20230901,100500,1027661700,85500,85700,85700,85500,17
|
|
20230901,100400,1026206800,85700,85700,85700,85700,6
|
|
20230901,100300,1025692600,85700,85700,85700,85600,36
|
|
20230901,100200,1022607500,85700,85700,85700,85700,1
|
|
20230901,100100,1022521800,85300,85300,85300,85300,20
|
|
20230901,100000,1020815800,85300,85700,85700,85300,36
|
|
20230901,095900,1017743400,85300,85300,85300,85300,0
|
|
20230901,095800,1017743400,85300,85400,85400,85300,19
|
|
20230901,095700,1016122600,85300,85300,85300,85300,37
|
|
20230901,095600,1012966500,85300,85400,85400,85300,201
|
|
20230901,095500,995818300,85400,85400,85400,85400,20
|
|
20230901,095400,994110300,85400,85400,85400,85300,200
|
|
20230901,095300,977040100,85400,85400,85400,85400,22
|
|
20230901,095200,975161300,85400,85400,85400,85400,60
|
|
20230901,095100,970037300,85400,85900,85900,85400,35
|
|
20230901,095000,967036400,85900,85400,85900,85300,169
|
|
20230901,094900,952571200,85300,85400,85400,85300,12
|
|
20230901,094800,951547400,85400,85000,85400,85000,33
|
|
20230901,094700,948742000,85000,85200,85200,85000,776
|
|
20230901,094600,882731700,85200,85400,85400,85200,298
|
|
20230901,094500,857327600,85400,85400,85500,85400,64
|
|
20230901,094400,851861900,85500,85700,85700,85500,26
|
|
20230901,094300,849638500,85500,85800,85800,85500,50
|
|
20230901,094200,845354100,85800,85800,85800,85800,58
|
|
20230901,094100,840377700,85800,85700,85800,85700,12
|
|
20230901,094000,839349100,85700,85400,85700,85000,665
|
|
20230901,093900,782677400,85400,85400,85400,85400,37
|
|
20230901,093800,779517600,85400,85500,85500,85400,281
|
|
20230901,093700,755502800,85500,85500,85800,85500,944
|
|
20230901,093600,674786900,85500,85600,85600,85500,392
|
|
20230901,093500,641263900,85600,85700,85700,85600,124
|
|
20230901,093400,630649000,85700,85800,85800,85700,14
|
|
20230901,093300,629448800,85800,85900,85900,85600,574
|
|
20230901,093200,580215100,85900,85900,86000,85900,320
|
|
20230901,093100,552725900,85900,86000,86100,85900,459
|
|
20230901,093000,513252400,86100,86100,86200,86100,149
|
|
20230901,092900,500422800,86100,86100,86100,86100,52
|
|
20230901,092800,495945600,86200,86200,86200,86200,0
|
|
20230901,092700,495945600,86200,86100,86200,86100,77
|
|
20230901,092600,489313900,86100,86300,86300,86000,518
|
|
20230901,092500,444710600,86500,86500,86500,86500,400
|
|
20230901,092400,410110600,86500,86500,86500,86500,23
|
|
20230901,092300,408121100,86500,86200,86500,86100,150
|
|
20230901,092200,395183700,86200,86200,86300,86200,224
|
|
20230901,092100,375864900,86200,86300,86300,86200,151
|
|
20230901,092000,362846100,86400,86400,86500,86400,131
|
|
20230901,091900,351527600,86400,86400,86400,86400,1
|
|
20230901,091800,351441200,86400,86400,86400,86400,9
|
|
20230901,091700,350663600,86400,86400,86400,86300,138
|
|
20230901,091600,338741700,86400,86100,86400,86100,217
|
|
20230901,091500,320043700,86100,86600,86600,86100,567
|
|
20230901,091400,271097300,86600,86400,86600,86400,366
|
|
20230901,091300,239426500,86400,86400,86500,86200,81
|
|
20230901,091200,232436200,86400,86400,86400,86300,30
|
|
20230901,091100,229846300,86200,86200,86300,86200,66
|
|
20230901,091000,224156200,86200,86300,86300,86200,3
|
|
20230901,090900,223897400,86100,86100,86100,86100,114
|
|
20230901,090800,214082000,86100,86000,86100,85900,66
|
|
20230901,090700,208401000,85900,86300,86300,85900,184
|
|
20230901,090600,192573400,86300,86700,86700,86300,579
|
|
20230901,090500,142527400,86700,86600,86700,86500,153
|
|
20230901,090400,129270500,86700,86700,86700,86700,27
|
|
20230901,090300,126929600,86700,86600,86700,86500,158
|
|
20230901,090200,113231300,86700,86500,86700,86500,110
|
|
20230901,090100,103708300,86800,87000,87000,86400,533
|
|
20230901,090000,57587900,87000,86900,87000,86700,632
|