605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,190200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,190100,18453878500,32650,32650,32650,32650,0
|
|
20230901,190000,18453878500,32650,32650,32650,32650,0
|
|
20230901,185900,18453878500,32650,32650,32650,32650,0
|
|
20230901,185800,18453878500,32650,32650,32650,32650,0
|
|
20230901,185700,18453878500,32650,32650,32650,32650,0
|
|
20230901,185600,18453878500,32650,32650,32650,32650,0
|
|
20230901,185500,18453878500,32650,32650,32650,32650,0
|
|
20230901,185400,18453878500,32650,32650,32650,32650,0
|
|
20230901,185300,18453878500,32650,32650,32650,32650,0
|
|
20230901,185200,18453878500,32650,32650,32650,32650,0
|
|
20230901,185100,18453878500,32650,32650,32650,32650,0
|
|
20230901,185000,18453878500,32650,32650,32650,32650,0
|
|
20230901,184900,18453878500,32650,32650,32650,32650,0
|
|
20230901,184800,18453878500,32650,32650,32650,32650,0
|
|
20230901,184700,18453878500,32650,32650,32650,32650,0
|
|
20230901,184600,18453878500,32650,32650,32650,32650,0
|
|
20230901,184500,18453878500,32650,32650,32650,32650,0
|
|
20230901,184400,18453878500,32650,32650,32650,32650,0
|
|
20230901,184300,18453878500,32650,32650,32650,32650,0
|
|
20230901,184200,18453878500,32650,32650,32650,32650,0
|
|
20230901,184100,18453878500,32650,32650,32650,32650,0
|
|
20230901,184000,18453878500,32650,32650,32650,32650,0
|
|
20230901,183900,18453878500,32650,32650,32650,32650,0
|
|
20230901,183800,18453878500,32650,32650,32650,32650,0
|
|
20230901,183700,18453878500,32650,32650,32650,32650,0
|
|
20230901,183600,18453878500,32650,32650,32650,32650,0
|
|
20230901,183500,18453878500,32650,32650,32650,32650,0
|
|
20230901,183400,18453878500,32650,32650,32650,32650,0
|
|
20230901,183300,18453878500,32650,32650,32650,32650,0
|
|
20230901,183200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,183100,18453878500,32650,32650,32650,32650,0
|
|
20230901,183000,18453878500,32650,32650,32650,32650,0
|
|
20230901,182900,18453878500,32650,32650,32650,32650,0
|
|
20230901,182800,18453878500,32650,32650,32650,32650,0
|
|
20230901,182700,18453878500,32650,32650,32650,32650,0
|
|
20230901,182600,18453878500,32650,32650,32650,32650,0
|
|
20230901,182500,18453878500,32650,32650,32650,32650,0
|
|
20230901,182400,18453878500,32650,32650,32650,32650,0
|
|
20230901,182300,18453878500,32650,32650,32650,32650,0
|
|
20230901,182200,18453878500,32650,32650,32650,32650,0
|
|
20230901,182100,18453878500,32650,32650,32650,32650,0
|
|
20230901,182000,18453878500,32650,32650,32650,32650,0
|
|
20230901,181900,18453878500,32650,32650,32650,32650,0
|
|
20230901,181800,18453878500,32650,32650,32650,32650,0
|
|
20230901,181700,18453878500,32650,32650,32650,32650,0
|
|
20230901,181600,18453878500,32650,32650,32650,32650,0
|
|
20230901,181500,18453878500,32650,32650,32650,32650,0
|
|
20230901,181400,18453878500,32650,32650,32650,32650,0
|
|
20230901,181300,18453878500,32650,32650,32650,32650,0
|
|
20230901,181200,18453878500,32650,32650,32650,32650,0
|
|
20230901,181100,18453878500,32650,32650,32650,32650,0
|
|
20230901,181000,18453878500,32650,32650,32650,32650,0
|
|
20230901,180900,18453878500,32650,32650,32650,32650,0
|
|
20230901,180800,18453878500,32650,32650,32650,32650,0
|
|
20230901,180700,18453878500,32650,32650,32650,32650,0
|
|
20230901,180600,18453878500,32650,32650,32650,32650,0
|
|
20230901,180500,18453878500,32650,32650,32650,32650,0
|
|
20230901,180400,18453878500,32650,32650,32650,32650,0
|
|
20230901,180300,18453878500,32650,32650,32650,32650,0
|
|
20230901,180200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,180100,18453878500,32650,32650,32650,32650,0
|
|
20230901,180000,18453878500,32650,32650,32650,32650,0
|
|
20230901,175900,18453878500,32650,32650,32650,32650,0
|
|
20230901,175800,18453878500,32650,32650,32650,32650,0
|
|
20230901,175700,18453878500,32650,32650,32650,32650,0
|
|
20230901,175600,18453878500,32650,32650,32650,32650,0
|
|
20230901,175500,18453878500,32650,32650,32650,32650,0
|
|
20230901,175400,18453878500,32650,32650,32650,32650,0
|
|
20230901,175300,18453878500,32650,32650,32650,32650,0
|
|
20230901,175200,18453878500,32650,32650,32650,32650,0
|
|
20230901,175100,18453878500,32650,32650,32650,32650,0
|
|
20230901,175000,18453878500,32650,32650,32650,32650,0
|
|
20230901,174900,18453878500,32650,32650,32650,32650,0
|
|
20230901,174800,18453878500,32650,32650,32650,32650,0
|
|
20230901,174700,18453878500,32650,32650,32650,32650,0
|
|
20230901,174600,18453878500,32650,32650,32650,32650,0
|
|
20230901,174500,18453878500,32650,32650,32650,32650,0
|
|
20230901,174400,18453878500,32650,32650,32650,32650,0
|
|
20230901,174300,18453878500,32650,32650,32650,32650,0
|
|
20230901,174200,18453878500,32650,32650,32650,32650,0
|
|
20230901,174100,18453878500,32650,32650,32650,32650,0
|
|
20230901,174000,18453878500,32650,32650,32650,32650,0
|
|
20230901,173900,18453878500,32650,32650,32650,32650,0
|
|
20230901,173800,18453878500,32650,32650,32650,32650,0
|
|
20230901,173700,18453878500,32650,32650,32650,32650,0
|
|
20230901,173600,18453878500,32650,32650,32650,32650,0
|
|
20230901,173500,18453878500,32650,32650,32650,32650,0
|
|
20230901,173400,18453878500,32650,32650,32650,32650,0
|
|
20230901,173300,18453878500,32650,32650,32650,32650,0
|
|
20230901,173200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,173100,18453878500,32650,32650,32650,32650,0
|
|
20230901,173000,18453878500,32650,32650,32650,32650,0
|
|
20230901,172900,18453878500,32650,32650,32650,32650,0
|
|
20230901,172800,18453878500,32650,32650,32650,32650,0
|
|
20230901,172700,18453878500,32650,32650,32650,32650,0
|
|
20230901,172600,18453878500,32650,32650,32650,32650,0
|
|
20230901,172500,18453878500,32650,32650,32650,32650,0
|
|
20230901,172400,18453878500,32650,32650,32650,32650,0
|
|
20230901,172300,18453878500,32650,32650,32650,32650,0
|
|
20230901,172200,18453878500,32650,32650,32650,32650,0
|
|
20230901,172100,18453878500,32650,32650,32650,32650,0
|
|
20230901,172000,18453878500,32650,32650,32650,32650,0
|
|
20230901,171900,18453878500,32650,32650,32650,32650,0
|
|
20230901,171800,18453878500,32650,32650,32650,32650,0
|
|
20230901,171700,18453878500,32650,32650,32650,32650,0
|
|
20230901,171600,18453878500,32650,32650,32650,32650,0
|
|
20230901,171500,18453878500,32650,32650,32650,32650,0
|
|
20230901,171400,18453878500,32650,32650,32650,32650,0
|
|
20230901,171300,18453878500,32650,32650,32650,32650,0
|
|
20230901,171200,18453878500,32650,32650,32650,32650,0
|
|
20230901,171100,18453878500,32650,32650,32650,32650,0
|
|
20230901,171000,18453878500,32650,32650,32650,32650,0
|
|
20230901,170900,18453878500,32650,32650,32650,32650,0
|
|
20230901,170800,18453878500,32650,32650,32650,32650,0
|
|
20230901,170700,18453878500,32650,32650,32650,32650,0
|
|
20230901,170600,18453878500,32650,32650,32650,32650,0
|
|
20230901,170500,18453878500,32650,32650,32650,32650,0
|
|
20230901,170400,18453878500,32650,32650,32650,32650,0
|
|
20230901,170300,18453878500,32650,32650,32650,32650,0
|
|
20230901,170200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,170100,18453878500,32650,32650,32650,32650,0
|
|
20230901,170000,18453878500,32650,32650,32650,32650,0
|
|
20230901,165900,18453878500,32650,32650,32650,32650,0
|
|
20230901,165800,18453878500,32650,32650,32650,32650,0
|
|
20230901,165700,18453878500,32650,32650,32650,32650,0
|
|
20230901,165600,18453878500,32650,32650,32650,32650,0
|
|
20230901,165500,18453878500,32650,32650,32650,32650,0
|
|
20230901,165400,18453878500,32650,32650,32650,32650,0
|
|
20230901,165300,18453878500,32650,32650,32650,32650,0
|
|
20230901,165200,18453878500,32650,32650,32650,32650,0
|
|
20230901,165100,18453878500,32650,32650,32650,32650,0
|
|
20230901,165000,18453878500,32650,32650,32650,32650,0
|
|
20230901,164900,18453878500,32650,32650,32650,32650,0
|
|
20230901,164800,18453878500,32650,32650,32650,32650,0
|
|
20230901,164700,18453878500,32650,32650,32650,32650,0
|
|
20230901,164600,18453878500,32650,32650,32650,32650,0
|
|
20230901,164500,18453878500,32650,32650,32650,32650,0
|
|
20230901,164400,18453878500,32650,32650,32650,32650,0
|
|
20230901,164300,18453878500,32650,32650,32650,32650,0
|
|
20230901,164200,18453878500,32650,32650,32650,32650,0
|
|
20230901,164100,18453878500,32650,32650,32650,32650,0
|
|
20230901,164000,18453878500,32650,32650,32650,32650,0
|
|
20230901,163900,18453878500,32650,32650,32650,32650,0
|
|
20230901,163800,18453878500,32650,32650,32650,32650,0
|
|
20230901,163700,18453878500,32650,32650,32650,32650,0
|
|
20230901,163600,18453878500,32650,32650,32650,32650,0
|
|
20230901,163500,18453878500,32650,32650,32650,32650,0
|
|
20230901,163400,18453878500,32650,32650,32650,32650,0
|
|
20230901,163300,18453878500,32650,32650,32650,32650,0
|
|
20230901,163200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,163100,18453878500,32650,32650,32650,32650,0
|
|
20230901,163000,18453878500,32650,32650,32650,32650,0
|
|
20230901,162900,18453878500,32650,32650,32650,32650,0
|
|
20230901,162800,18453878500,32650,32650,32650,32650,0
|
|
20230901,162700,18453878500,32650,32650,32650,32650,0
|
|
20230901,162600,18453878500,32650,32650,32650,32650,0
|
|
20230901,162500,18453878500,32650,32650,32650,32650,0
|
|
20230901,162400,18453878500,32650,32650,32650,32650,0
|
|
20230901,162300,18453878500,32650,32650,32650,32650,0
|
|
20230901,162200,18453878500,32650,32650,32650,32650,0
|
|
20230901,162100,18453878500,32650,32650,32650,32650,0
|
|
20230901,162000,18453878500,32650,32650,32650,32650,0
|
|
20230901,161900,18453878500,32650,32650,32650,32650,0
|
|
20230901,161800,18453878500,32650,32650,32650,32650,0
|
|
20230901,161700,18453878500,32650,32650,32650,32650,0
|
|
20230901,161600,18453878500,32650,32650,32650,32650,0
|
|
20230901,161500,18453878500,32650,32650,32650,32650,0
|
|
20230901,161400,18453878500,32650,32650,32650,32650,0
|
|
20230901,161300,18453878500,32650,32650,32650,32650,0
|
|
20230901,161200,18453878500,32650,32650,32650,32650,0
|
|
20230901,161100,18453878500,32650,32650,32650,32650,0
|
|
20230901,161000,18453878500,32650,32650,32650,32650,0
|
|
20230901,160900,18453878500,32650,32650,32650,32650,0
|
|
20230901,160800,18453878500,32650,32650,32650,32650,0
|
|
20230901,160700,18453878500,32650,32650,32650,32650,0
|
|
20230901,160600,18453878500,32650,32650,32650,32650,0
|
|
20230901,160500,18453878500,32650,32650,32650,32650,0
|
|
20230901,160400,18453878500,32650,32650,32650,32650,0
|
|
20230901,160300,18453878500,32650,32650,32650,32650,0
|
|
20230901,160200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,160100,18453878500,32650,32650,32650,32650,0
|
|
20230901,160000,18453878500,32650,32650,32650,32650,0
|
|
20230901,155900,18453878500,32650,32650,32650,32650,0
|
|
20230901,155800,18453878500,32650,32650,32650,32650,0
|
|
20230901,155700,18453878500,32650,32650,32650,32650,0
|
|
20230901,155600,18453878500,32650,32650,32650,32650,0
|
|
20230901,155500,18453878500,32650,32650,32650,32650,0
|
|
20230901,155400,18453878500,32650,32650,32650,32650,0
|
|
20230901,155300,18453878500,32650,32650,32650,32650,0
|
|
20230901,155200,18453878500,32650,32650,32650,32650,0
|
|
20230901,155100,18453878500,32650,32650,32650,32650,0
|
|
20230901,155000,18453878500,32650,32650,32650,32650,0
|
|
20230901,154900,18453878500,32650,32650,32650,32650,0
|
|
20230901,154800,18453878500,32650,32650,32650,32650,0
|
|
20230901,154700,18453878500,32650,32650,32650,32650,0
|
|
20230901,154600,18453878500,32650,32650,32650,32650,0
|
|
20230901,154500,18453878500,32650,32650,32650,32650,0
|
|
20230901,154400,18453878500,32650,32650,32650,32650,0
|
|
20230901,154300,18453878500,32650,32650,32650,32650,0
|
|
20230901,154200,18453878500,32650,32650,32650,32650,0
|
|
20230901,154100,18453878500,32650,32650,32650,32650,0
|
|
20230901,154000,18453878500,32650,32650,32650,32650,0
|
|
20230901,153900,18453878500,32650,32650,32650,32650,0
|
|
20230901,153800,18453878500,32650,32650,32650,32650,0
|
|
20230901,153700,18453878500,32650,32650,32650,32650,0
|
|
20230901,153600,18453878500,32650,32650,32650,32650,0
|
|
20230901,153500,18453878500,32650,32650,32650,32650,0
|
|
20230901,153400,18453878500,32650,32650,32650,32650,0
|
|
20230901,153300,18453878500,32650,32650,32650,32650,0
|
|
20230901,153200,18453878500,32650,32650,32650,32650,34388
|
|
20230901,153100,18453878500,32650,32650,32650,32650,0
|
|
20230901,153000,18453878500,32650,32650,32650,32650,34388
|
|
20230901,152900,17331110300,32750,32750,32750,32750,0
|
|
20230901,152800,17331110300,32750,32750,32750,32750,0
|
|
20230901,152700,17331110300,32750,32750,32750,32750,0
|
|
20230901,152600,17331110300,32750,32750,32750,32750,0
|
|
20230901,152500,17331110300,32750,32750,32750,32750,0
|
|
20230901,152400,17331110300,32750,32750,32750,32750,0
|
|
20230901,152300,17331110300,32750,32750,32750,32750,0
|
|
20230901,152200,17331110300,32750,32750,32750,32750,0
|
|
20230901,152100,17331110300,32750,32750,32750,32750,0
|
|
20230901,152000,17331110300,32750,32750,32750,32750,0
|
|
20230901,151900,17331110300,32750,32700,32750,32450,38601
|
|
20230901,151800,16073308800,32750,32750,32750,32700,2071
|
|
20230901,151700,16005575100,32750,32700,32750,32700,3379
|
|
20230901,151600,15895039200,32700,32750,32750,32700,452
|
|
20230901,151500,15880244700,32750,32700,32750,32700,566
|
|
20230901,151400,15861719050,32700,32750,32750,32700,767
|
|
20230901,151300,15836627800,32700,32750,32750,32700,2687
|
|
20230901,151200,15748746850,32750,32750,32750,32700,341
|
|
20230901,151100,15737587100,32750,32750,32750,32700,772
|
|
20230901,151000,15712331400,32700,32700,32750,32700,5315
|
|
20230901,150900,15538509450,32700,32750,32750,32700,253
|
|
20230901,150800,15530228250,32750,32750,32750,32700,273
|
|
20230901,150700,15521296150,32700,32700,32750,32700,389
|
|
20230901,150600,15508573850,32700,32700,32750,32700,3826
|
|
20230901,150500,15383455000,32700,32750,32800,32700,4031
|
|
20230901,150400,15251422050,32700,32650,32750,32650,4224
|
|
20230901,150300,15113275800,32650,32650,32700,32650,381
|
|
20230901,150200,15100834250,32700,32700,32700,32650,1299
|
|
20230901,150100,15058416650,32700,32700,32700,32650,837
|
|
20230901,150000,15031083900,32650,32650,32700,32650,574
|
|
20230901,145900,15012322950,32650,32650,32700,32650,201
|
|
20230901,145800,15005759200,32700,32650,32700,32650,1332
|
|
20230901,145700,14962264150,32700,32700,32700,32650,1695
|
|
20230901,145600,14906864100,32700,32650,32700,32650,246
|
|
20230901,145500,14898826950,32700,32700,32700,32650,736
|
|
20230901,145400,14874790050,32650,32650,32700,32650,1866
|
|
20230901,145300,14813779600,32650,32650,32700,32650,183
|
|
20230901,145200,14807803400,32650,32650,32700,32650,50
|
|
20230901,145100,14806170700,32700,32650,32700,32600,4953
|
|
20230901,145000,14644440100,32650,32650,32700,32650,249
|
|
20230901,144900,14636308500,32700,32700,32700,32650,523
|
|
20230901,144800,14619221550,32700,32700,32700,32650,2496
|
|
20230901,144700,14537713800,32650,32650,32700,32650,205
|
|
20230901,144600,14531018150,32650,32650,32700,32650,639
|
|
20230901,144500,14510146600,32700,32650,32700,32650,265
|
|
20230901,144400,14501492000,32650,32650,32700,32650,151
|
|
20230901,144300,14496561100,32700,32650,32700,32650,960
|
|
20230901,144200,14465213400,32650,32650,32700,32650,236
|
|
20230901,144100,14457506950,32650,32700,32700,32650,1290
|
|
20230901,144000,14415379550,32700,32650,32700,32650,341
|
|
20230901,143900,14404239750,32650,32700,32700,32650,408
|
|
20230901,143800,14390909400,32650,32650,32700,32650,195
|
|
20230901,143700,14384540100,32650,32700,32700,32650,181
|
|
20230901,143600,14378628700,32650,32700,32700,32650,569
|
|
20230901,143500,14360045850,32700,32700,32700,32650,192
|
|
20230901,143400,14353774300,32700,32700,32700,32650,264
|
|
20230901,143300,14345152950,32650,32650,32700,32650,299
|
|
20230901,143200,14335389650,32650,32700,32700,32650,205
|
|
20230901,143100,14328693850,32700,32650,32700,32650,139
|
|
20230901,143000,14324155300,32650,32650,32700,32650,289
|
|
20230901,142900,14314715800,32650,32650,32700,32650,267
|
|
20230901,142800,14305997550,32650,32650,32700,32600,396
|
|
20230901,142700,14293067300,32650,32700,32700,32600,526
|
|
20230901,142600,14275874950,32700,32650,32700,32600,1303
|
|
20230901,142500,14233348050,32650,32650,32700,32600,771
|
|
20230901,142400,14208173200,32700,32700,32700,32650,2191
|
|
20230901,142300,14136619400,32700,32650,32700,32650,305
|
|
20230901,142200,14126659800,32650,32700,32700,32650,255
|
|
20230901,142100,14118332550,32700,32700,32700,32600,1200
|
|
20230901,142000,14079157350,32700,32650,32700,32650,958
|
|
20230901,141900,14047876150,32650,32650,32700,32650,351
|
|
20230901,141800,14036414600,32650,32650,32700,32650,782
|
|
20230901,141700,14010879450,32650,32650,32700,32650,5816
|
|
20230901,141600,13820978500,32650,32650,32700,32650,304
|
|
20230901,141500,13811049750,32650,32650,32700,32650,111
|
|
20230901,141400,13807421600,32700,32650,32700,32650,284
|
|
20230901,141300,13798146500,32700,32650,32700,32650,160
|
|
20230901,141200,13792919300,32700,32650,32700,32650,370
|
|
20230901,141100,13780838200,32650,32700,32700,32650,46
|
|
20230901,141000,13779335650,32650,32650,32700,32650,2167
|
|
20230901,140900,13708578950,32650,32650,32700,32650,251
|
|
20230901,140800,13700381950,32650,32750,32750,32650,1278
|
|
20230901,140700,13658590000,32750,32700,32750,32650,4085
|
|
20230901,140600,13525011700,32650,32650,32700,32650,735
|
|
20230901,140500,13500994950,32700,32650,32700,32650,162
|
|
20230901,140400,13495704400,32700,32650,32700,32650,189
|
|
20230901,140300,13489531600,32700,32650,32700,32650,230
|
|
20230901,140200,13482020100,32650,32650,32700,32650,2178
|
|
20230901,140100,13410902100,32650,32650,32700,32650,746
|
|
20230901,140000,13386542700,32650,32700,32700,32650,352
|
|
20230901,135900,13375047100,32650,32650,32700,32650,4872
|
|
20230901,135800,13215960250,32650,32650,32700,32650,373
|
|
20230901,135700,13203779750,32650,32650,32700,32650,279
|
|
20230901,135600,13194668050,32700,32700,32700,32650,109
|
|
20230901,135500,13191108100,32700,32650,32700,32650,73
|
|
20230901,135400,13188722650,32700,32650,32700,32650,961
|
|
20230901,135300,13157339950,32650,32700,32700,32650,173
|
|
20230901,135200,13151687600,32700,32700,32700,32650,79
|
|
20230901,135100,13149105550,32700,32700,32700,32650,117
|
|
20230901,135000,13145284350,32650,32650,32700,32650,261
|
|
20230901,134900,13136761850,32650,32700,32700,32650,135
|
|
20230901,134800,13132352350,32700,32700,32700,32650,83
|
|
20230901,134700,13129641750,32700,32650,32700,32650,988
|
|
20230901,134600,13097382150,32650,32700,32700,32650,874
|
|
20230901,134500,13068843300,32700,32700,32700,32650,131
|
|
20230901,134400,13064563900,32700,32650,32700,32650,183
|
|
20230901,134300,13058582200,32700,32650,32700,32650,842
|
|
20230901,134200,13031088100,32700,32650,32700,32650,81
|
|
20230901,134100,13028440650,32700,32700,32700,32650,322
|
|
20230901,134000,13017924900,32650,32650,32700,32650,14
|
|
20230901,133900,13017467700,32700,32650,32700,32650,101
|
|
20230901,133800,13014169450,32700,32700,32700,32650,19
|
|
20230901,133700,13013548950,32650,32650,32700,32650,152
|
|
20230901,133600,13008584850,32700,32700,32700,32650,149
|
|
20230901,133500,13003719300,32650,32700,32700,32650,51
|
|
20230901,133400,13002052650,32700,32650,32700,32650,31
|
|
20230901,133300,13001039900,32650,32700,32700,32650,51
|
|
20230901,133200,12999372750,32650,32700,32700,32650,100
|
|
20230901,133100,12996107150,32650,32650,32700,32650,165
|
|
20230901,133000,12990713400,32700,32700,32700,32650,26
|
|
20230901,132900,12989863750,32700,32650,32700,32650,302
|
|
20230901,132800,12979998350,32650,32700,32700,32650,109
|
|
20230901,132700,12976439300,32650,32700,32700,32650,45
|
|
20230901,132600,12974969300,32650,32650,32700,32650,145
|
|
20230901,132500,12970233000,32700,32650,32700,32650,35
|
|
20230901,132400,12969089550,32700,32700,32700,32650,26
|
|
20230901,132300,12968240400,32700,32700,32700,32650,52
|
|
20230901,132200,12966540500,32650,32650,32700,32650,144
|
|
20230901,132100,12961837050,32650,32700,32700,32650,145
|
|
20230901,132000,12957102400,32700,32650,32700,32650,39
|
|
20230901,131900,12955828350,32650,32700,32700,32650,92
|
|
20230901,131800,12952824350,32700,32700,32700,32650,200
|
|
20230901,131700,12946290250,32650,32700,32700,32650,37
|
|
20230901,131600,12945081700,32650,32650,32700,32650,444
|
|
20230901,131500,12930584500,32700,32700,32700,32650,43
|
|
20230901,131400,12929179700,32650,32650,32700,32650,80
|
|
20230901,131300,12926567600,32650,32700,32700,32650,231
|
|
20230901,131200,12919024450,32650,32700,32700,32650,219
|
|
20230901,131100,12911867900,32700,32700,32700,32650,78
|
|
20230901,131000,12909319100,32700,32700,32700,32650,448
|
|
20230901,130900,12894690500,32700,32700,32750,32700,4828
|
|
20230901,130800,12736743350,32750,32750,32750,32700,2168
|
|
20230901,130700,12665742700,32750,32700,32750,32700,437
|
|
20230901,130600,12651451100,32700,32700,32750,32700,2948
|
|
20230901,130500,12555043400,32750,32750,32750,32700,739
|
|
20230901,130400,12530855650,32750,32750,32750,32700,435
|
|
20230901,130300,12516629450,32750,32700,32750,32700,225
|
|
20230901,130200,12509269950,32750,32700,32750,32700,108
|
|
20230901,130100,12505737800,32700,32750,32750,32700,81
|
|
20230901,130000,12503086750,32750,32700,32750,32700,202
|
|
20230901,125900,12496481000,32700,32700,32750,32650,8593
|
|
20230901,125800,12215441050,32700,32650,32700,32650,290
|
|
20230901,125700,12205969900,32650,32650,32700,32650,241
|
|
20230901,125600,12198100400,32650,32650,32700,32650,130
|
|
20230901,125500,12193853800,32650,32650,32700,32600,105
|
|
20230901,125400,12190425700,32650,32700,32700,32650,2975
|
|
20230901,125300,12093283200,32700,32700,32700,32650,17
|
|
20230901,125200,12092727750,32650,32650,32700,32650,320
|
|
20230901,125100,12082278850,32700,32700,32700,32650,98
|
|
20230901,125000,12079075800,32700,32650,32700,32650,151
|
|
20230901,124900,12074143400,32700,32650,32700,32650,423
|
|
20230901,124800,12060332100,32650,32700,32700,32650,70
|
|
20230901,124700,12058045900,32650,32700,32700,32650,130
|
|
20230901,124600,12053795850,32700,32700,32700,32650,1118
|
|
20230901,124500,12017291300,32650,32650,32700,32650,302
|
|
20230901,124400,12007427850,32700,32650,32700,32650,2487
|
|
20230901,124300,11926206650,32650,32650,32700,32650,70
|
|
20230901,124200,11923919800,32700,32700,32700,32650,109
|
|
20230901,124100,11920359750,32700,32650,32700,32650,126
|
|
20230901,124000,11916244500,32650,32700,32700,32650,103
|
|
20230901,123900,11912880750,32650,32650,32700,32650,106
|
|
20230901,123800,11909418850,32650,32700,32700,32650,129
|
|
20230901,123700,11905204900,32700,32700,32700,32650,724
|
|
20230901,123600,11881531350,32700,32650,32700,32650,190
|
|
20230901,123500,11875324900,32650,32700,32700,32650,131
|
|
20230901,123400,11871046300,32700,32650,32700,32650,301
|
|
20230901,123300,11861216100,32700,32650,32700,32650,17
|
|
20230901,123200,11860660500,32700,32700,32700,32650,88
|
|
20230901,123100,11857787050,32700,32700,32700,32650,320
|
|
20230901,123000,11847336850,32700,32700,32700,32650,152
|
|
20230901,122900,11842371550,32700,32650,32700,32650,126
|
|
20230901,122800,11838255800,32650,32650,32700,32650,43
|
|
20230901,122700,11836850850,32700,32700,32700,32650,289
|
|
20230901,122600,11827411600,32650,32650,32700,32650,40
|
|
20230901,122500,11826104950,32650,32700,32700,32650,93
|
|
20230901,122400,11823068350,32650,32650,32700,32650,154
|
|
20230901,122300,11818038650,32650,32650,32700,32650,51
|
|
20230901,122200,11816373350,32700,32650,32700,32650,150
|
|
20230901,122100,11811475150,32650,32650,32700,32650,26
|
|
20230901,122000,11810626100,32650,32600,32700,32600,1093
|
|
20230901,121900,11774952000,32600,32600,32650,32600,285
|
|
20230901,121800,11765652000,32600,32650,32650,32600,651
|
|
20230901,121700,11744400500,32650,32600,32650,32600,70
|
|
20230901,121600,11742116300,32650,32600,32650,32600,251
|
|
20230901,121500,11733931500,32600,32600,32650,32600,913
|
|
20230901,121400,11704165350,32600,32700,32700,32600,864
|
|
20230901,121300,11675946350,32700,32700,32700,32650,152
|
|
20230901,121200,11670982000,32700,32650,32700,32600,153
|
|
20230901,121100,11665989950,32650,32650,32700,32650,2073
|
|
20230901,121000,11598303250,32650,32700,32700,32650,146
|
|
20230901,120900,11593535450,32700,32650,32700,32650,233
|
|
20230901,120800,11585926300,32650,32700,32700,32650,190
|
|
20230901,120700,11579722200,32700,32650,32700,32650,21
|
|
20230901,120600,11579036350,32700,32650,32700,32650,66
|
|
20230901,120500,11576879000,32650,32700,32700,32650,188
|
|
20230901,120400,11570740150,32700,32650,32700,32650,87
|
|
20230901,120300,11567899500,32650,32650,32700,32650,311
|
|
20230901,120200,11557744750,32650,32700,32700,32650,268
|
|
20230901,120100,11548991500,32650,32700,32700,32650,665
|
|
20230901,120000,11527275950,32700,32700,32700,32650,108
|
|
20230901,115900,11523745950,32700,32650,32700,32650,415
|
|
20230901,115800,11510192950,32700,32650,32700,32650,2206
|
|
20230901,115700,11438162950,32650,32700,32700,32650,709
|
|
20230901,115600,11415011900,32650,32700,32700,32650,55
|
|
20230901,115500,11413215350,32650,32650,32700,32650,154
|
|
20230901,115400,11408184900,32700,32700,32700,32650,321
|
|
20230901,115300,11397703600,32650,32650,32700,32650,24
|
|
20230901,115200,11396919900,32700,32650,32700,32650,424
|
|
20230901,115100,11383061650,32650,32650,32700,32650,73
|
|
20230901,115000,11380677550,32650,32650,32700,32650,62
|
|
20230901,114900,11378651550,32700,32650,32700,32650,1599
|
|
20230901,114800,11326438750,32650,32650,32700,32650,27
|
|
20230901,114700,11325557150,32700,32700,32700,32700,39
|
|
20230901,114600,11324281850,32700,32700,32700,32650,176
|
|
20230901,114500,11318533400,32700,32700,32750,32700,1208
|
|
20230901,114400,11279028900,32700,32750,32750,32650,271
|
|
20230901,114300,11270162300,32700,32700,32750,32700,3558
|
|
20230901,114200,11153809100,32750,32750,32750,32700,128
|
|
20230901,114100,11149622000,32700,32700,32750,32700,81
|
|
20230901,114000,11146973200,32750,32700,32750,32700,15
|
|
20230901,113900,11146482100,32750,32700,32750,32700,104
|
|
20230901,113800,11143081150,32750,32700,32750,32700,94
|
|
20230901,113700,11140005900,32750,32750,32800,32750,183
|
|
20230901,113600,11134012400,32750,32750,32800,32700,1540
|
|
20230901,113500,11083573600,32700,32700,32750,32700,194
|
|
20230901,113400,11077229100,32750,32700,32750,32700,44
|
|
20230901,113300,11075790100,32750,32750,32750,32700,235
|
|
20230901,113200,11068094400,32750,32700,32750,32700,286
|
|
20230901,113100,11058737750,32700,32700,32750,32700,499
|
|
20230901,113000,11042418000,32700,32750,32750,32700,26
|
|
20230901,112900,11041566750,32750,32700,32750,32700,1575
|
|
20230901,112800,10990058500,32700,32750,32750,32700,191
|
|
20230901,112700,10983811800,32750,32750,32750,32700,18
|
|
20230901,112600,10983222800,32700,32750,32750,32700,40
|
|
20230901,112500,10981913900,32700,32750,32750,32700,800
|
|
20230901,112400,10955748750,32750,32750,32750,32700,478
|
|
20230901,112300,10940108650,32750,32750,32750,32700,48
|
|
20230901,112200,10938536950,32700,32700,32750,32700,159
|
|
20230901,112100,10933336250,32750,32750,32750,32700,24
|
|
20230901,112000,10932550550,32750,32700,32750,32700,136
|
|
20230901,111900,10928103150,32750,32750,32750,32700,46
|
|
20230901,111800,10926598200,32700,32750,32750,32700,103
|
|
20230901,111700,10923229850,32750,32700,32750,32700,124
|
|
20230901,111600,10919173100,32700,32750,32750,32700,30
|
|
20230901,111500,10918191200,32700,32700,32750,32700,116
|
|
20230901,111400,10914397800,32750,32700,32750,32700,22
|
|
20230901,111300,10913677750,32750,32750,32750,32700,1804
|
|
20230901,111200,10854671750,32700,32700,32750,32700,165
|
|
20230901,111100,10849273900,32750,32750,32800,32700,1967
|
|
20230901,111000,10784811850,32750,32700,32750,32650,197
|
|
20230901,110900,10778369000,32700,32700,32750,32700,121
|
|
20230901,110800,10774411650,32750,32650,32750,32650,2219
|
|
20230901,110700,10701844950,32650,32650,32700,32650,28
|
|
20230901,110600,10700930100,32700,32700,32700,32650,21
|
|
20230901,110500,10700243600,32650,32700,32700,32650,160
|
|
20230901,110400,10695018000,32700,32700,32700,32650,57
|
|
20230901,110300,10693156450,32700,32650,32700,32650,253
|
|
20230901,110200,10684893100,32650,32650,32700,32650,233
|
|
20230901,110100,10677284300,32700,32650,32700,32650,96
|
|
20230901,110000,10674146350,32700,32650,32700,32600,3051
|
|
20230901,105900,10574523100,32650,32650,32650,32600,74
|
|
20230901,105800,10572109300,32600,32700,32700,32600,755
|
|
20230901,105700,10547458900,32650,32700,32700,32650,4025
|
|
20230901,105600,10416042250,32700,32700,32700,32650,4502
|
|
20230901,105500,10269037800,32650,32650,32700,32650,391
|
|
20230901,105400,10256262900,32700,32700,32700,32650,5746
|
|
20230901,105300,10068631750,32700,32650,32700,32650,121
|
|
20230901,105200,10064678900,32650,32700,32700,32650,1296
|
|
20230901,105100,10022360750,32650,32650,32700,32650,1268
|
|
20230901,105000,9980950750,32650,32700,32700,32650,77
|
|
20230901,104900,9978433550,32700,32650,32700,32650,341
|
|
20230901,104800,9967294700,32650,32700,32700,32650,560
|
|
20230901,104700,9949002950,32700,32650,32700,32650,442
|
|
20230901,104600,9934567050,32700,32650,32700,32650,838
|
|
20230901,104500,9907197900,32650,32650,32700,32650,249
|
|
20230901,104400,9899065950,32700,32700,32700,32650,329
|
|
20230901,104300,9888319650,32700,32700,32700,32650,3082
|
|
20230901,104200,9787549600,32750,32700,32750,32700,169
|
|
20230901,104100,9782022000,32700,32700,32750,32700,232
|
|
20230901,104000,9774433550,32700,32750,32750,32700,341
|
|
20230901,103900,9763276900,32750,32750,32750,32700,464
|
|
20230901,103800,9748100200,32700,32750,32750,32700,440
|
|
20230901,103700,9733698100,32700,32750,32750,32700,498
|
|
20230901,103600,9717409900,32750,32700,32750,32700,65
|
|
20230901,103500,9715284200,32700,32750,32800,32700,2997
|
|
20230901,103400,9617148250,32750,32750,32800,32750,190
|
|
20230901,103300,9610924450,32750,32750,32800,32750,127
|
|
20230901,103200,9606764200,32750,32750,32800,32750,183
|
|
20230901,103100,9600767550,32750,32750,32800,32750,35
|
|
20230901,103000,9599619900,32800,32800,32800,32750,141
|
|
20230901,102900,9594996950,32800,32750,32800,32750,480
|
|
20230901,102800,9579258950,32800,32750,32800,32750,311
|
|
20230901,102700,9569063050,32800,32800,32800,32750,325
|
|
20230901,102600,9558403150,32750,32800,32800,32750,34
|
|
20230901,102500,9557288400,32800,32750,32800,32750,275
|
|
20230901,102400,9548275100,32750,32800,32800,32750,373
|
|
20230901,102300,9536040850,32800,32850,32850,32800,1037
|
|
20230901,102200,9502019450,32850,32800,32850,32750,1011
|
|
20230901,102100,9468866100,32800,32800,32800,32750,319
|
|
20230901,102000,9458404550,32800,32800,32800,32800,253
|
|
20230901,101900,9450106150,32800,32800,32800,32750,326
|
|
20230901,101800,9439415050,32750,32800,32800,32750,384
|
|
20230901,101700,9426831450,32800,32750,32800,32750,3428
|
|
20230901,101600,9314543400,32800,32800,32800,32750,67
|
|
20230901,101500,9312345900,32800,32800,32850,32800,1383
|
|
20230901,101400,9266977250,32850,32800,32850,32800,164
|
|
20230901,101300,9261597350,32800,32850,32850,32800,470
|
|
20230901,101200,9246162850,32800,32800,32850,32800,260
|
|
20230901,101100,9237634800,32800,32850,32850,32800,373
|
|
20230901,101000,9225383350,32800,32800,32800,32800,1101
|
|
20230901,100900,9189270550,32800,32850,32850,32800,695
|
|
20230901,100800,9166440850,32850,32850,32850,32800,1715
|
|
20230901,100700,9110173800,32850,32800,32850,32800,190
|
|
20230901,100600,9103940800,32800,32800,32850,32800,457
|
|
20230901,100500,9088938550,32800,32800,32850,32800,3661
|
|
20230901,100400,8968850250,32800,32850,32850,32800,165
|
|
20230901,100300,8963430650,32850,32850,32850,32800,401
|
|
20230901,100200,8950268400,32800,32850,32850,32800,149
|
|
20230901,100100,8945376050,32850,32900,32900,32800,1826
|
|
20230901,100000,8885380250,32900,32850,32900,32850,1066
|
|
20230901,095900,8850355450,32900,32900,32900,32850,1875
|
|
20230901,095800,8788758300,32900,32850,32900,32850,1386
|
|
20230901,095700,8743204550,32900,32900,32900,32850,936
|
|
20230901,095600,8712425150,32900,32900,32900,32850,904
|
|
20230901,095500,8682711100,32900,32900,32900,32850,2007
|
|
20230901,095400,8616697150,32900,32900,32900,32850,512
|
|
20230901,095300,8599866400,32850,32900,32900,32850,541
|
|
20230901,095200,8582078150,32900,32900,32900,32850,683
|
|
20230901,095100,8559614200,32900,32900,32900,32850,482
|
|
20230901,095000,8543761150,32900,32900,32900,32850,502
|
|
20230901,094900,8527245650,32900,32900,32900,32850,425
|
|
20230901,094800,8513266150,32850,32850,32900,32850,4357
|
|
20230901,094700,8370108100,32800,32850,32850,32800,1163
|
|
20230901,094600,8331931200,32850,32850,32850,32800,626
|
|
20230901,094500,8311372650,32850,32850,32850,32800,509
|
|
20230901,094400,8294658350,32850,32800,32850,32800,444
|
|
20230901,094300,8280084550,32850,32850,32850,32800,704
|
|
20230901,094200,8256958200,32850,32850,32850,32800,722
|
|
20230901,094100,8233241500,32850,32800,32850,32750,4797
|
|
20230901,094000,8075872600,32800,32800,32800,32750,454
|
|
20230901,093900,8060981500,32800,32750,32800,32750,2470
|
|
20230901,093800,7980049200,32750,32750,32750,32700,656
|
|
20230901,093700,7958594250,32750,32750,32800,32750,547
|
|
20230901,093600,7940679350,32800,32800,32800,32750,1670
|
|
20230901,093500,7885983000,32750,32600,32800,32600,9728
|
|
20230901,093400,7567733600,32650,32600,32650,32600,917
|
|
20230901,093300,7537798600,32650,32650,32650,32600,144
|
|
20230901,093200,7533097500,32650,32650,32650,32600,472
|
|
20230901,093100,7517702850,32650,32650,32650,32600,228
|
|
20230901,093000,7510262700,32650,32650,32650,32600,788
|
|
20230901,092900,7484548200,32650,32650,32650,32600,326
|
|
20230901,092800,7473910700,32650,32650,32650,32600,355
|
|
20230901,092700,7462326500,32650,32600,32650,32600,319
|
|
20230901,092600,7451924150,32600,32550,32650,32550,2197
|
|
20230901,092500,7380304900,32550,32500,32600,32500,7393
|
|
20230901,092400,7139639350,32550,32650,32650,32500,20604
|
|
20230901,092300,6469035700,32650,32650,32650,32600,798
|
|
20230901,092200,6442994950,32650,32650,32650,32600,721
|
|
20230901,092100,6419454350,32650,32600,32650,32600,2591
|
|
20230901,092000,6334922750,32650,32600,32650,32600,5011
|
|
20230901,091900,6171548250,32550,32600,32600,32550,1627
|
|
20230901,091800,6118580500,32600,32600,32600,32550,498
|
|
20230901,091700,6102353350,32550,32650,32650,32550,632
|
|
20230901,091600,6081765000,32600,32700,32700,32600,5821
|
|
20230901,091500,5891822250,32700,32550,32700,32550,7223
|
|
20230901,091400,5656174950,32550,32500,32600,32500,3075
|
|
20230901,091300,5556063250,32500,32550,32550,32500,1221
|
|
20230901,091200,5516334100,32500,32550,32550,32500,1484
|
|
20230901,091100,5468062750,32550,32550,32550,32500,5214
|
|
20230901,091000,5298368500,32550,32550,32550,32500,2083
|
|
20230901,090900,5230631850,32500,32500,32550,32500,1147
|
|
20230901,090800,5193342750,32500,32450,32500,32450,2394
|
|
20230901,090700,5115551150,32500,32500,32500,32450,6699
|
|
20230901,090600,4898119050,32500,32450,32500,32400,2538
|
|
20230901,090500,4815770650,32450,32400,32450,32400,4073
|
|
20230901,090400,4683661450,32450,32400,32450,32300,13394
|
|
20230901,090300,4250128400,32400,32350,32500,32300,15299
|
|
20230901,090200,3754996700,32300,32200,32350,32100,18243
|
|
20230901,090100,3168039800,32200,32400,32600,32150,42264
|
|
20230901,090000,1801740150,32450,32500,32700,32200,55310
|