673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,201000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,200900,4960647800,38500,38500,38500,38500,0
|
|
20230901,200800,4960647800,38500,38500,38500,38500,0
|
|
20230901,200700,4960647800,38500,38500,38500,38500,0
|
|
20230901,200600,4960647800,38500,38500,38500,38500,0
|
|
20230901,200500,4960647800,38500,38500,38500,38500,0
|
|
20230901,200400,4960647800,38500,38500,38500,38500,0
|
|
20230901,200300,4960647800,38500,38500,38500,38500,0
|
|
20230901,200200,4960647800,38500,38500,38500,38500,0
|
|
20230901,200100,4960647800,38500,38500,38500,38500,0
|
|
20230901,200000,4960647800,38500,38500,38500,38500,0
|
|
20230901,195900,4960647800,38500,38500,38500,38500,0
|
|
20230901,195800,4960647800,38500,38500,38500,38500,0
|
|
20230901,195700,4960647800,38500,38500,38500,38500,0
|
|
20230901,195600,4960647800,38500,38500,38500,38500,0
|
|
20230901,195500,4960647800,38500,38500,38500,38500,0
|
|
20230901,195400,4960647800,38500,38500,38500,38500,0
|
|
20230901,195300,4960647800,38500,38500,38500,38500,0
|
|
20230901,195200,4960647800,38500,38500,38500,38500,0
|
|
20230901,195100,4960647800,38500,38500,38500,38500,0
|
|
20230901,195000,4960647800,38500,38500,38500,38500,0
|
|
20230901,194900,4960647800,38500,38500,38500,38500,0
|
|
20230901,194800,4960647800,38500,38500,38500,38500,0
|
|
20230901,194700,4960647800,38500,38500,38500,38500,0
|
|
20230901,194600,4960647800,38500,38500,38500,38500,0
|
|
20230901,194500,4960647800,38500,38500,38500,38500,0
|
|
20230901,194400,4960647800,38500,38500,38500,38500,0
|
|
20230901,194300,4960647800,38500,38500,38500,38500,0
|
|
20230901,194200,4960647800,38500,38500,38500,38500,0
|
|
20230901,194100,4960647800,38500,38500,38500,38500,0
|
|
20230901,194000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,193900,4960647800,38500,38500,38500,38500,0
|
|
20230901,193800,4960647800,38500,38500,38500,38500,0
|
|
20230901,193700,4960647800,38500,38500,38500,38500,0
|
|
20230901,193600,4960647800,38500,38500,38500,38500,0
|
|
20230901,193500,4960647800,38500,38500,38500,38500,0
|
|
20230901,193400,4960647800,38500,38500,38500,38500,0
|
|
20230901,193300,4960647800,38500,38500,38500,38500,0
|
|
20230901,193200,4960647800,38500,38500,38500,38500,0
|
|
20230901,193100,4960647800,38500,38500,38500,38500,0
|
|
20230901,193000,4960647800,38500,38500,38500,38500,0
|
|
20230901,192900,4960647800,38500,38500,38500,38500,0
|
|
20230901,192800,4960647800,38500,38500,38500,38500,0
|
|
20230901,192700,4960647800,38500,38500,38500,38500,0
|
|
20230901,192600,4960647800,38500,38500,38500,38500,0
|
|
20230901,192500,4960647800,38500,38500,38500,38500,0
|
|
20230901,192400,4960647800,38500,38500,38500,38500,0
|
|
20230901,192300,4960647800,38500,38500,38500,38500,0
|
|
20230901,192200,4960647800,38500,38500,38500,38500,0
|
|
20230901,192100,4960647800,38500,38500,38500,38500,0
|
|
20230901,192000,4960647800,38500,38500,38500,38500,0
|
|
20230901,191900,4960647800,38500,38500,38500,38500,0
|
|
20230901,191800,4960647800,38500,38500,38500,38500,0
|
|
20230901,191700,4960647800,38500,38500,38500,38500,0
|
|
20230901,191600,4960647800,38500,38500,38500,38500,0
|
|
20230901,191500,4960647800,38500,38500,38500,38500,0
|
|
20230901,191400,4960647800,38500,38500,38500,38500,0
|
|
20230901,191300,4960647800,38500,38500,38500,38500,0
|
|
20230901,191200,4960647800,38500,38500,38500,38500,0
|
|
20230901,191100,4960647800,38500,38500,38500,38500,0
|
|
20230901,191000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,190900,4960647800,38500,38500,38500,38500,0
|
|
20230901,190800,4960647800,38500,38500,38500,38500,0
|
|
20230901,190700,4960647800,38500,38500,38500,38500,0
|
|
20230901,190600,4960647800,38500,38500,38500,38500,0
|
|
20230901,190500,4960647800,38500,38500,38500,38500,0
|
|
20230901,190400,4960647800,38500,38500,38500,38500,0
|
|
20230901,190300,4960647800,38500,38500,38500,38500,0
|
|
20230901,190200,4960647800,38500,38500,38500,38500,0
|
|
20230901,190100,4960647800,38500,38500,38500,38500,0
|
|
20230901,190000,4960647800,38500,38500,38500,38500,0
|
|
20230901,185900,4960647800,38500,38500,38500,38500,0
|
|
20230901,185800,4960647800,38500,38500,38500,38500,0
|
|
20230901,185700,4960647800,38500,38500,38500,38500,0
|
|
20230901,185600,4960647800,38500,38500,38500,38500,0
|
|
20230901,185500,4960647800,38500,38500,38500,38500,0
|
|
20230901,185400,4960647800,38500,38500,38500,38500,0
|
|
20230901,185300,4960647800,38500,38500,38500,38500,0
|
|
20230901,185200,4960647800,38500,38500,38500,38500,0
|
|
20230901,185100,4960647800,38500,38500,38500,38500,0
|
|
20230901,185000,4960647800,38500,38500,38500,38500,0
|
|
20230901,184900,4960647800,38500,38500,38500,38500,0
|
|
20230901,184800,4960647800,38500,38500,38500,38500,0
|
|
20230901,184700,4960647800,38500,38500,38500,38500,0
|
|
20230901,184600,4960647800,38500,38500,38500,38500,0
|
|
20230901,184500,4960647800,38500,38500,38500,38500,0
|
|
20230901,184400,4960647800,38500,38500,38500,38500,0
|
|
20230901,184300,4960647800,38500,38500,38500,38500,0
|
|
20230901,184200,4960647800,38500,38500,38500,38500,0
|
|
20230901,184100,4960647800,38500,38500,38500,38500,0
|
|
20230901,184000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,183900,4960647800,38500,38500,38500,38500,0
|
|
20230901,183800,4960647800,38500,38500,38500,38500,0
|
|
20230901,183700,4960647800,38500,38500,38500,38500,0
|
|
20230901,183600,4960647800,38500,38500,38500,38500,0
|
|
20230901,183500,4960647800,38500,38500,38500,38500,0
|
|
20230901,183400,4960647800,38500,38500,38500,38500,0
|
|
20230901,183300,4960647800,38500,38500,38500,38500,0
|
|
20230901,183200,4960647800,38500,38500,38500,38500,0
|
|
20230901,183100,4960647800,38500,38500,38500,38500,0
|
|
20230901,183000,4960647800,38500,38500,38500,38500,0
|
|
20230901,182900,4960647800,38500,38500,38500,38500,0
|
|
20230901,182800,4960647800,38500,38500,38500,38500,0
|
|
20230901,182700,4960647800,38500,38500,38500,38500,0
|
|
20230901,182600,4960647800,38500,38500,38500,38500,0
|
|
20230901,182500,4960647800,38500,38500,38500,38500,0
|
|
20230901,182400,4960647800,38500,38500,38500,38500,0
|
|
20230901,182300,4960647800,38500,38500,38500,38500,0
|
|
20230901,182200,4960647800,38500,38500,38500,38500,0
|
|
20230901,182100,4960647800,38500,38500,38500,38500,0
|
|
20230901,182000,4960647800,38500,38500,38500,38500,0
|
|
20230901,181900,4960647800,38500,38500,38500,38500,0
|
|
20230901,181800,4960647800,38500,38500,38500,38500,0
|
|
20230901,181700,4960647800,38500,38500,38500,38500,0
|
|
20230901,181600,4960647800,38500,38500,38500,38500,0
|
|
20230901,181500,4960647800,38500,38500,38500,38500,0
|
|
20230901,181400,4960647800,38500,38500,38500,38500,0
|
|
20230901,181300,4960647800,38500,38500,38500,38500,0
|
|
20230901,181200,4960647800,38500,38500,38500,38500,0
|
|
20230901,181100,4960647800,38500,38500,38500,38500,0
|
|
20230901,181000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,180900,4960647800,38500,38500,38500,38500,0
|
|
20230901,180800,4960647800,38500,38500,38500,38500,0
|
|
20230901,180700,4960647800,38500,38500,38500,38500,0
|
|
20230901,180600,4960647800,38500,38500,38500,38500,0
|
|
20230901,180500,4960647800,38500,38500,38500,38500,0
|
|
20230901,180400,4960647800,38500,38500,38500,38500,0
|
|
20230901,180300,4960647800,38500,38500,38500,38500,0
|
|
20230901,180200,4960647800,38500,38500,38500,38500,0
|
|
20230901,180100,4960647800,38500,38500,38500,38500,0
|
|
20230901,180000,4960647800,38500,38500,38500,38500,0
|
|
20230901,175900,4960647800,38500,38500,38500,38500,0
|
|
20230901,175800,4960647800,38500,38500,38500,38500,0
|
|
20230901,175700,4960647800,38500,38500,38500,38500,0
|
|
20230901,175600,4960647800,38500,38500,38500,38500,0
|
|
20230901,175500,4960647800,38500,38500,38500,38500,0
|
|
20230901,175400,4960647800,38500,38500,38500,38500,0
|
|
20230901,175300,4960647800,38500,38500,38500,38500,0
|
|
20230901,175200,4960647800,38500,38500,38500,38500,0
|
|
20230901,175100,4960647800,38500,38500,38500,38500,0
|
|
20230901,175000,4960647800,38500,38500,38500,38500,0
|
|
20230901,174900,4960647800,38500,38500,38500,38500,0
|
|
20230901,174800,4960647800,38500,38500,38500,38500,0
|
|
20230901,174700,4960647800,38500,38500,38500,38500,0
|
|
20230901,174600,4960647800,38500,38500,38500,38500,0
|
|
20230901,174500,4960647800,38500,38500,38500,38500,0
|
|
20230901,174400,4960647800,38500,38500,38500,38500,0
|
|
20230901,174300,4960647800,38500,38500,38500,38500,0
|
|
20230901,174200,4960647800,38500,38500,38500,38500,0
|
|
20230901,174100,4960647800,38500,38500,38500,38500,0
|
|
20230901,174000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,173900,4960647800,38500,38500,38500,38500,0
|
|
20230901,173800,4960647800,38500,38500,38500,38500,0
|
|
20230901,173700,4960647800,38500,38500,38500,38500,0
|
|
20230901,173600,4960647800,38500,38500,38500,38500,0
|
|
20230901,173500,4960647800,38500,38500,38500,38500,0
|
|
20230901,173400,4960647800,38500,38500,38500,38500,0
|
|
20230901,173300,4960647800,38500,38500,38500,38500,0
|
|
20230901,173200,4960647800,38500,38500,38500,38500,0
|
|
20230901,173100,4960647800,38500,38500,38500,38500,0
|
|
20230901,173000,4960647800,38500,38500,38500,38500,0
|
|
20230901,172900,4960647800,38500,38500,38500,38500,0
|
|
20230901,172800,4960647800,38500,38500,38500,38500,0
|
|
20230901,172700,4960647800,38500,38500,38500,38500,0
|
|
20230901,172600,4960647800,38500,38500,38500,38500,0
|
|
20230901,172500,4960647800,38500,38500,38500,38500,0
|
|
20230901,172400,4960647800,38500,38500,38500,38500,0
|
|
20230901,172300,4960647800,38500,38500,38500,38500,0
|
|
20230901,172200,4960647800,38500,38500,38500,38500,0
|
|
20230901,172100,4960647800,38500,38500,38500,38500,0
|
|
20230901,172000,4960647800,38500,38500,38500,38500,0
|
|
20230901,171900,4960647800,38500,38500,38500,38500,0
|
|
20230901,171800,4960647800,38500,38500,38500,38500,0
|
|
20230901,171700,4960647800,38500,38500,38500,38500,0
|
|
20230901,171600,4960647800,38500,38500,38500,38500,0
|
|
20230901,171500,4960647800,38500,38500,38500,38500,0
|
|
20230901,171400,4960647800,38500,38500,38500,38500,0
|
|
20230901,171300,4960647800,38500,38500,38500,38500,0
|
|
20230901,171200,4960647800,38500,38500,38500,38500,0
|
|
20230901,171100,4960647800,38500,38500,38500,38500,0
|
|
20230901,171000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,170900,4960647800,38500,38500,38500,38500,0
|
|
20230901,170800,4960647800,38500,38500,38500,38500,0
|
|
20230901,170700,4960647800,38500,38500,38500,38500,0
|
|
20230901,170600,4960647800,38500,38500,38500,38500,0
|
|
20230901,170500,4960647800,38500,38500,38500,38500,0
|
|
20230901,170400,4960647800,38500,38500,38500,38500,0
|
|
20230901,170300,4960647800,38500,38500,38500,38500,0
|
|
20230901,170200,4960647800,38500,38500,38500,38500,0
|
|
20230901,170100,4960647800,38500,38500,38500,38500,0
|
|
20230901,170000,4960647800,38500,38500,38500,38500,0
|
|
20230901,165900,4960647800,38500,38500,38500,38500,0
|
|
20230901,165800,4960647800,38500,38500,38500,38500,0
|
|
20230901,165700,4960647800,38500,38500,38500,38500,0
|
|
20230901,165600,4960647800,38500,38500,38500,38500,0
|
|
20230901,165500,4960647800,38500,38500,38500,38500,0
|
|
20230901,165400,4960647800,38500,38500,38500,38500,0
|
|
20230901,165300,4960647800,38500,38500,38500,38500,0
|
|
20230901,165200,4960647800,38500,38500,38500,38500,0
|
|
20230901,165100,4960647800,38500,38500,38500,38500,0
|
|
20230901,165000,4960647800,38500,38500,38500,38500,0
|
|
20230901,164900,4960647800,38500,38500,38500,38500,0
|
|
20230901,164800,4960647800,38500,38500,38500,38500,0
|
|
20230901,164700,4960647800,38500,38500,38500,38500,0
|
|
20230901,164600,4960647800,38500,38500,38500,38500,0
|
|
20230901,164500,4960647800,38500,38500,38500,38500,0
|
|
20230901,164400,4960647800,38500,38500,38500,38500,0
|
|
20230901,164300,4960647800,38500,38500,38500,38500,0
|
|
20230901,164200,4960647800,38500,38500,38500,38500,0
|
|
20230901,164100,4960647800,38500,38500,38500,38500,0
|
|
20230901,164000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,163900,4960647800,38500,38500,38500,38500,0
|
|
20230901,163800,4960647800,38500,38500,38500,38500,0
|
|
20230901,163700,4960647800,38500,38500,38500,38500,0
|
|
20230901,163600,4960647800,38500,38500,38500,38500,0
|
|
20230901,163500,4960647800,38500,38500,38500,38500,0
|
|
20230901,163400,4960647800,38500,38500,38500,38500,0
|
|
20230901,163300,4960647800,38500,38500,38500,38500,0
|
|
20230901,163200,4960647800,38500,38500,38500,38500,0
|
|
20230901,163100,4960647800,38500,38500,38500,38500,0
|
|
20230901,163000,4960647800,38500,38500,38500,38500,0
|
|
20230901,162900,4960647800,38500,38500,38500,38500,0
|
|
20230901,162800,4960647800,38500,38500,38500,38500,0
|
|
20230901,162700,4960647800,38500,38500,38500,38500,0
|
|
20230901,162600,4960647800,38500,38500,38500,38500,0
|
|
20230901,162500,4960647800,38500,38500,38500,38500,0
|
|
20230901,162400,4960647800,38500,38500,38500,38500,0
|
|
20230901,162300,4960647800,38500,38500,38500,38500,0
|
|
20230901,162200,4960647800,38500,38500,38500,38500,0
|
|
20230901,162100,4960647800,38500,38500,38500,38500,0
|
|
20230901,162000,4960647800,38500,38500,38500,38500,0
|
|
20230901,161900,4960647800,38500,38500,38500,38500,0
|
|
20230901,161800,4960647800,38500,38500,38500,38500,0
|
|
20230901,161700,4960647800,38500,38500,38500,38500,0
|
|
20230901,161600,4960647800,38500,38500,38500,38500,0
|
|
20230901,161500,4960647800,38500,38500,38500,38500,0
|
|
20230901,161400,4960647800,38500,38500,38500,38500,0
|
|
20230901,161300,4960647800,38500,38500,38500,38500,0
|
|
20230901,161200,4960647800,38500,38500,38500,38500,0
|
|
20230901,161100,4960647800,38500,38500,38500,38500,0
|
|
20230901,161000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,160900,4960647800,38500,38500,38500,38500,0
|
|
20230901,160800,4960647800,38500,38500,38500,38500,0
|
|
20230901,160700,4960647800,38500,38500,38500,38500,0
|
|
20230901,160600,4960647800,38500,38500,38500,38500,0
|
|
20230901,160500,4960647800,38500,38500,38500,38500,0
|
|
20230901,160400,4960647800,38500,38500,38500,38500,0
|
|
20230901,160300,4960647800,38500,38500,38500,38500,0
|
|
20230901,160200,4960647800,38500,38500,38500,38500,0
|
|
20230901,160100,4960647800,38500,38500,38500,38500,0
|
|
20230901,160000,4960647800,38500,38500,38500,38500,0
|
|
20230901,155900,4960647800,38500,38500,38500,38500,0
|
|
20230901,155800,4960647800,38500,38500,38500,38500,0
|
|
20230901,155700,4960647800,38500,38500,38500,38500,0
|
|
20230901,155600,4960647800,38500,38500,38500,38500,0
|
|
20230901,155500,4960647800,38500,38500,38500,38500,0
|
|
20230901,155400,4960647800,38500,38500,38500,38500,0
|
|
20230901,155300,4960647800,38500,38500,38500,38500,0
|
|
20230901,155200,4960647800,38500,38500,38500,38500,0
|
|
20230901,155100,4960647800,38500,38500,38500,38500,0
|
|
20230901,155000,4960647800,38500,38500,38500,38500,0
|
|
20230901,154900,4960647800,38500,38500,38500,38500,0
|
|
20230901,154800,4960647800,38500,38500,38500,38500,0
|
|
20230901,154700,4960647800,38500,38500,38500,38500,0
|
|
20230901,154600,4960647800,38500,38500,38500,38500,0
|
|
20230901,154500,4960647800,38500,38500,38500,38500,0
|
|
20230901,154400,4960647800,38500,38500,38500,38500,0
|
|
20230901,154300,4960647800,38500,38500,38500,38500,0
|
|
20230901,154200,4960647800,38500,38500,38500,38500,0
|
|
20230901,154100,4960647800,38500,38500,38500,38500,0
|
|
20230901,154000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,153900,4960647800,38500,38500,38500,38500,0
|
|
20230901,153800,4960647800,38500,38500,38500,38500,0
|
|
20230901,153700,4960647800,38500,38500,38500,38500,0
|
|
20230901,153600,4960647800,38500,38500,38500,38500,0
|
|
20230901,153500,4960647800,38500,38500,38500,38500,0
|
|
20230901,153400,4960647800,38500,38500,38500,38500,0
|
|
20230901,153300,4960647800,38500,38500,38500,38500,0
|
|
20230901,153200,4960647800,38500,38500,38500,38500,0
|
|
20230901,153100,4960647800,38500,38500,38500,38500,0
|
|
20230901,153000,4960647800,38500,38500,38500,38500,1795
|
|
20230901,152900,4891540300,38750,38750,38750,38750,0
|
|
20230901,152800,4891540300,38750,38750,38750,38750,0
|
|
20230901,152700,4891540300,38750,38750,38750,38750,0
|
|
20230901,152600,4891540300,38750,38750,38750,38750,0
|
|
20230901,152500,4891540300,38750,38750,38750,38750,0
|
|
20230901,152400,4891540300,38750,38750,38750,38750,0
|
|
20230901,152300,4891540300,38750,38750,38750,38750,0
|
|
20230901,152200,4891540300,38750,38750,38750,38750,0
|
|
20230901,152100,4891540300,38750,38750,38750,38750,0
|
|
20230901,152000,4891540300,38750,38750,38750,38750,0
|
|
20230901,151900,4891540300,38750,38550,38750,38550,623
|
|
20230901,151800,4867405950,38750,38600,38750,38600,283
|
|
20230901,151700,4856464450,38600,38800,38800,38600,171
|
|
20230901,151600,4849839000,38850,38650,38850,38650,123
|
|
20230901,151500,4845064250,38900,38900,38900,38600,145
|
|
20230901,151400,4839429150,38600,38650,38900,38600,45
|
|
20230901,151300,4837683300,38900,38900,38900,38600,447
|
|
20230901,151200,4820300250,38600,38850,38850,38600,119
|
|
20230901,151100,4815681850,38600,38600,38850,38600,182
|
|
20230901,151000,4808620450,38850,38600,38850,38600,375
|
|
20230901,150900,4794067300,38800,38850,38850,38650,406
|
|
20230901,150800,4778335150,38800,38600,38800,38600,254
|
|
20230901,150700,4768497650,38600,38600,38600,38600,151
|
|
20230901,150600,4762669050,38550,38600,38750,38550,43
|
|
20230901,150500,4761006300,38600,38850,38850,38600,335
|
|
20230901,150400,4748060150,38950,38950,38950,38800,238
|
|
20230901,150300,4738806850,38900,38750,38900,38750,882
|
|
20230901,150200,4704544600,38750,38550,38800,38550,335
|
|
20230901,150100,4691579100,38600,38600,38600,38550,183
|
|
20230901,150000,4684515450,38550,38600,38600,38550,49
|
|
20230901,145900,4682625250,38650,38550,38650,38550,132
|
|
20230901,145800,4677526650,38500,38450,38550,38450,132
|
|
20230901,145700,4672444900,38500,38450,38500,38450,39
|
|
20230901,145600,4670943950,38450,38550,38550,38450,208
|
|
20230901,145500,4662929200,38500,38450,38500,38400,96
|
|
20230901,145400,4659235550,38450,38350,38450,38350,10
|
|
20230901,145300,4658851150,38600,38400,38600,38400,78
|
|
20230901,145200,4655847100,38400,38650,38650,38400,36
|
|
20230901,145100,4654459450,38650,38650,38650,38650,0
|
|
20230901,145000,4654459450,38650,38550,38650,38550,440
|
|
20230901,144900,4637474500,38500,38550,38550,38500,51
|
|
20230901,144800,4635509950,38550,38500,38550,38500,57
|
|
20230901,144700,4633314200,38550,38550,38550,38550,148
|
|
20230901,144600,4627608800,38500,38500,38500,38500,0
|
|
20230901,144500,4627608800,38500,38400,38500,38400,102
|
|
20230901,144400,4623685600,38400,38400,38400,38400,24
|
|
20230901,144300,4622764000,38400,38400,38400,38400,31
|
|
20230901,144200,4621573600,38400,38400,38450,38400,67
|
|
20230901,144100,4618999200,38500,38500,38500,38400,172
|
|
20230901,144000,4612383350,38600,38650,38650,38600,27
|
|
20230901,143900,4611339950,38600,38500,38600,38450,136
|
|
20230901,143800,4606101050,38500,38500,38500,38500,6
|
|
20230901,143700,4605870050,38600,38650,38650,38600,56
|
|
20230901,143600,4603706900,38700,38700,38700,38700,22
|
|
20230901,143500,4602855500,38800,38800,38800,38800,38
|
|
20230901,143400,4601381100,38600,38550,38600,38550,71
|
|
20230901,143300,4598642500,38600,38600,38600,38600,21
|
|
20230901,143200,4597831900,38650,38500,38650,38300,230
|
|
20230901,143100,4588987050,38500,38600,38700,38500,903
|
|
20230901,143000,4554058750,38650,38700,38700,38650,59
|
|
20230901,142900,4551775550,38750,38750,38750,38750,50
|
|
20230901,142800,4549838050,38650,38650,38700,38600,48
|
|
20230901,142700,4547982000,38700,38800,38800,38700,29
|
|
20230901,142600,4546858900,38800,38600,38800,38600,164
|
|
20230901,142500,4540514750,38650,38650,38650,38650,36
|
|
20230901,142400,4539123350,38650,38650,38650,38650,170
|
|
20230901,142300,4532552850,38550,38650,38650,38550,67
|
|
20230901,142200,4529963950,38500,38650,38650,38500,63
|
|
20230901,142100,4527533300,38550,38700,38700,38550,55
|
|
20230901,142000,4525408850,38700,38450,38750,38450,231
|
|
20230901,141900,4516503800,38450,38450,38450,38450,21
|
|
20230901,141800,4515696350,38450,38450,38450,38450,33
|
|
20230901,141700,4514427500,38450,38400,38450,38400,599
|
|
20230901,141600,4491398100,38400,38400,38400,38400,7
|
|
20230901,141500,4491129300,38400,38400,38400,38300,172
|
|
20230901,141400,4484536000,38300,38400,38400,38300,29
|
|
20230901,141300,4483422500,38400,38400,38400,38400,36
|
|
20230901,141200,4482040100,38400,38300,38400,38300,57
|
|
20230901,141100,4479851500,38300,38400,38400,38300,32
|
|
20230901,141000,4478623200,38400,38400,38400,38400,26
|
|
20230901,140900,4477624800,38350,38300,38400,38300,89
|
|
20230901,140800,4474211500,38300,38300,38300,38300,2
|
|
20230901,140700,4474134900,38350,38350,38350,38300,67
|
|
20230901,140600,4471565550,38300,38250,38300,38250,8
|
|
20230901,140500,4471259250,38250,38250,38250,38250,28
|
|
20230901,140400,4470188250,38300,38300,38300,38300,34
|
|
20230901,140300,4468886050,38300,38250,38300,38000,103
|
|
20230901,140200,4464958100,38250,38200,38250,38200,23
|
|
20230901,140100,4464078450,38200,38200,38200,38200,54
|
|
20230901,140000,4462015650,38200,38150,38200,38150,25
|
|
20230901,135900,4461061800,38150,38100,38150,38000,161
|
|
20230901,135800,4454942700,38150,38000,38150,38000,98
|
|
20230901,135700,4451208500,38000,37800,38100,37800,3729
|
|
20230901,135600,4309515100,37850,37950,37950,37850,160
|
|
20230901,135500,4303453100,37950,37950,37950,37950,3
|
|
20230901,135400,4303339250,37950,37900,37950,37850,520
|
|
20230901,135300,4283639300,38000,37900,38000,37900,124
|
|
20230901,135200,4278933700,37900,38150,38150,37900,308
|
|
20230901,135100,4267237850,38100,38100,38100,38100,13
|
|
20230901,135000,4266742550,38150,38100,38150,38100,65
|
|
20230901,134900,4264263000,38100,38100,38100,38100,31
|
|
20230901,134800,4263081900,38100,38100,38100,38100,229
|
|
20230901,134700,4254357000,38100,38100,38100,38100,60
|
|
20230901,134600,4252071000,38150,38100,38150,38100,10
|
|
20230901,134500,4251689750,38150,38100,38200,38100,62
|
|
20230901,134400,4249324750,38100,38100,38100,37950,92
|
|
20230901,134300,4245827050,37950,38000,38100,37950,72
|
|
20230901,134200,4243088800,38100,38100,38100,38100,31
|
|
20230901,134100,4241907700,38100,38100,38100,38100,31
|
|
20230901,134000,4240726600,38100,38100,38100,38100,29
|
|
20230901,133900,4239621700,38150,38150,38150,38100,63
|
|
20230901,133800,4237219850,38100,38000,38100,38000,6
|
|
20230901,133700,4236991650,38150,38100,38200,38000,575
|
|
20230901,133600,4215087650,38200,38200,38200,38100,76
|
|
20230901,133500,4212186450,38100,38200,38200,38100,36
|
|
20230901,133400,4210812150,38200,38200,38200,38200,56
|
|
20230901,133300,4208672950,38250,38250,38250,38200,151
|
|
20230901,133200,4202902200,38250,38100,38250,38100,66
|
|
20230901,133100,4200387250,38150,38200,38250,38150,434
|
|
20230901,133000,4183818350,38200,38200,38200,38200,2
|
|
20230901,132900,4183741950,38200,38200,38200,38200,2
|
|
20230901,132800,4183665550,38200,38200,38200,38200,33
|
|
20230901,132700,4182404950,38200,38200,38200,38200,2
|
|
20230901,132600,4182328550,38200,38200,38200,38200,2
|
|
20230901,132500,4182252150,38200,38150,38200,38150,180
|
|
20230901,132400,4175383450,38200,38200,38200,38200,10
|
|
20230901,132300,4175001450,38200,38150,38200,38150,35
|
|
20230901,132200,4173664500,38100,38200,38200,38100,253
|
|
20230901,132100,4164014700,38150,38200,38200,38150,101
|
|
20230901,132000,4160161500,38150,38150,38150,38150,61
|
|
20230901,131900,4157834350,38150,38150,38150,38150,1
|
|
20230901,131800,4157796200,38100,38150,38150,38100,53
|
|
20230901,131700,4155776850,38100,38150,38150,38100,53
|
|
20230901,131600,4153755950,38150,38150,38150,38150,5
|
|
20230901,131500,4153565200,38100,38100,38100,38100,2
|
|
20230901,131400,4153489000,38150,38150,38150,37950,88
|
|
20230901,131300,4150136800,38150,38150,38150,38150,3
|
|
20230901,131200,4150022350,38150,37950,38150,37900,148
|
|
20230901,131100,4144402450,37950,37900,37950,37900,42
|
|
20230901,131000,4142810550,37900,37950,37950,37900,214
|
|
20230901,130900,4134691800,38100,38100,38100,38100,74
|
|
20230901,130800,4131872400,38100,38100,38100,38100,2
|
|
20230901,130700,4131796200,37950,38000,38100,37950,248
|
|
20230901,130600,4122381750,38000,37950,38000,37950,78
|
|
20230901,130500,4119420050,37950,38000,38000,37950,129
|
|
20230901,130400,4114521550,37950,37950,37950,37950,38
|
|
20230901,130300,4113079450,37950,37950,37950,37950,14
|
|
20230901,130200,4112548150,37950,38000,38000,37950,598
|
|
20230901,130100,4089853550,38100,38100,38100,38100,34
|
|
20230901,130000,4088558150,38100,38100,38100,38100,2
|
|
20230901,125900,4088481950,38100,37950,38100,37950,30
|
|
20230901,125800,4087343150,37950,38100,38100,37950,165
|
|
20230901,125700,4081076450,38100,38050,38100,38000,214
|
|
20230901,125600,4072943750,38100,38050,38100,38050,19
|
|
20230901,125500,4072220200,38050,38050,38050,38000,293
|
|
20230901,125400,4061079850,38050,38050,38050,38050,596
|
|
20230901,125300,4038402050,38050,38000,38050,38000,50
|
|
20230901,125200,4036500600,38000,38050,38050,38000,90
|
|
20230901,125100,4033078000,38050,38050,38050,38050,55
|
|
20230901,125000,4030985250,38000,38150,38150,38000,1376
|
|
20230901,124900,3978637200,38150,38150,38150,38150,85
|
|
20230901,124800,3975394450,38200,38200,38200,38200,28
|
|
20230901,124700,3974324850,38200,38200,38200,38200,32
|
|
20230901,124600,3973102450,38100,38100,38100,38100,30
|
|
20230901,124500,3971959450,38100,38150,38150,38050,1842
|
|
20230901,124400,3901779550,38300,38200,38300,38150,275
|
|
20230901,124300,3891279650,38250,38400,38400,38250,321
|
|
20230901,124200,3878977550,38400,38450,38450,38400,34
|
|
20230901,124100,3877670400,38450,38450,38450,38450,3
|
|
20230901,124000,3877555050,38450,38350,38450,38350,479
|
|
20230901,123900,3859161000,38450,38550,38550,38400,166
|
|
20230901,123800,3852775850,38550,38550,38550,38550,1
|
|
20230901,123700,3852737300,38550,38400,38550,38400,39
|
|
20230901,123600,3851238350,38350,38250,38350,38250,1976
|
|
20230901,123500,3775460950,38300,38450,38450,38200,156
|
|
20230901,123400,3769478600,38450,38200,38450,38150,1586
|
|
20230901,123300,3708890350,38000,38450,38450,38000,1578
|
|
20230901,123200,3648575950,38500,38500,38500,38450,74
|
|
20230901,123100,3645727600,38550,38450,38650,38450,52
|
|
20230901,123000,3643721200,38500,38500,38500,38500,1874
|
|
20230901,122900,3571572200,38600,38650,38700,38550,603
|
|
20230901,122800,3548312150,38700,38700,38700,38700,35
|
|
20230901,122700,3546957650,38600,38700,38700,38600,108
|
|
20230901,122600,3542788650,38700,38700,38700,38700,15
|
|
20230901,122500,3542208150,38700,38650,38700,38650,33
|
|
20230901,122400,3540931150,38700,38600,38700,38600,5
|
|
20230901,122300,3540737950,38600,38600,38600,38600,32
|
|
20230901,122200,3539502750,38750,38750,38750,38750,32
|
|
20230901,122100,3538262750,38750,38750,38750,38750,2
|
|
20230901,122000,3538185250,38700,38700,38700,38700,33
|
|
20230901,121900,3536908150,38600,38650,38650,38600,4
|
|
20230901,121800,3536753600,38600,38700,38700,38600,22
|
|
20230901,121700,3535904200,38700,38600,38700,38500,1036
|
|
20230901,121600,3495990650,38600,38650,38650,38600,8
|
|
20230901,121500,3495681750,38650,38650,38650,38650,2
|
|
20230901,121400,3495604450,38650,38600,38650,38600,35
|
|
20230901,121300,3494251750,38600,38650,38650,38600,62
|
|
20230901,121200,3491858450,38600,38650,38650,38600,59
|
|
20230901,121100,3489579350,38650,38750,38750,38650,26
|
|
20230901,121000,3488573950,38750,38750,38750,38750,0
|
|
20230901,120900,3488573950,38750,38750,38750,38750,35
|
|
20230901,120800,3487217700,38700,38700,38700,38700,3
|
|
20230901,120700,3487101600,38700,38700,38700,38700,2
|
|
20230901,120600,3487024200,38700,38700,38700,38700,44
|
|
20230901,120500,3485321400,38650,38650,38650,38650,0
|
|
20230901,120400,3485321400,38650,38800,38800,38650,12
|
|
20230901,120300,3484856700,38650,38800,38800,38650,61
|
|
20230901,120200,3482493400,38600,38850,38850,38600,4
|
|
20230901,120100,3482338250,38850,38700,38850,38600,533
|
|
20230901,120000,3461754600,38650,38650,38650,38650,37
|
|
20230901,115900,3460324550,38650,38650,38650,38650,171
|
|
20230901,115800,3453715400,38600,38650,38850,38600,226
|
|
20230901,115700,3444976150,38600,38750,38750,38600,342
|
|
20230901,115600,3431752950,38800,39000,39000,38800,1169
|
|
20230901,115500,3386395350,39000,38800,39000,38800,1901
|
|
20230901,115400,3312628950,39000,39000,39000,39000,1
|
|
20230901,115300,3312589950,38800,38850,38850,38800,66
|
|
20230901,115200,3310029000,38850,38900,39000,38850,1013
|
|
20230901,115100,3270650000,38950,39000,39050,38950,1378
|
|
20230901,115000,3216931500,39000,39050,39050,39000,70
|
|
20230901,114900,3214198200,39050,39100,39100,39050,568
|
|
20230901,114800,3192017750,39100,39100,39100,39100,1
|
|
20230901,114700,3191978650,39100,39050,39100,39050,37
|
|
20230901,114600,3190532200,39050,39100,39100,39050,51
|
|
20230901,114500,3188540600,39100,39100,39100,39100,3
|
|
20230901,114400,3188423300,39100,39050,39100,39050,152
|
|
20230901,114300,3182486100,39050,39050,39050,39050,1
|
|
20230901,114200,3182447050,39100,39100,39100,39100,0
|
|
20230901,114100,3182447050,39100,39100,39100,39100,31
|
|
20230901,114000,3181234950,39100,39100,39100,39100,3
|
|
20230901,113900,3181117650,39100,39100,39100,39100,34
|
|
20230901,113800,3179788250,39050,39050,39050,39050,31
|
|
20230901,113700,3178577700,39100,39250,39250,39100,97
|
|
20230901,113600,3174783100,39250,39250,39250,39250,36
|
|
20230901,113500,3173370100,39250,39250,39250,39250,4
|
|
20230901,113400,3173213100,39250,39250,39250,39250,3
|
|
20230901,113300,3173095350,39250,39250,39250,39250,31
|
|
20230901,113200,3171878600,39300,39300,39300,39300,0
|
|
20230901,113100,3171878600,39300,39300,39300,39300,0
|
|
20230901,113000,3171878600,39300,39100,39300,39100,36
|
|
20230901,112900,3170464600,39100,39100,39100,39100,9
|
|
20230901,112800,3170112700,39100,39100,39100,39100,150
|
|
20230901,112700,3164247700,39100,39100,39100,39100,2
|
|
20230901,112600,3164169500,39100,39100,39100,39100,2
|
|
20230901,112500,3164091300,39100,39300,39300,39100,477
|
|
20230901,112400,3145413400,39150,39150,39150,39150,66
|
|
20230901,112300,3142829500,39150,39150,39150,39150,12
|
|
20230901,112200,3142359700,39250,39250,39250,39250,34
|
|
20230901,112100,3141025200,39200,39350,39350,39200,2426
|
|
20230901,112000,3045925700,39350,39350,39350,39200,41
|
|
20230901,111900,3044313400,39350,39200,39350,39200,7
|
|
20230901,111800,3044038700,39200,39350,39350,39200,55
|
|
20230901,111700,3041882400,39350,39350,39350,39350,33
|
|
20230901,111600,3040583850,39350,39350,39350,39350,5
|
|
20230901,111500,3040387100,39200,39200,39350,39200,51
|
|
20230901,111400,3038387300,39350,39200,39350,39200,116
|
|
20230901,111300,3033834700,39200,39350,39350,39200,67
|
|
20230901,111200,3031203950,39350,39250,39350,39250,65
|
|
20230901,111100,3028651800,39200,39200,39350,39200,66
|
|
20230901,111000,3026059150,39200,39200,39200,39200,4
|
|
20230901,110900,3025902350,39200,39100,39200,39100,251
|
|
20230901,110800,3016087850,39050,39050,39050,39050,0
|
|
20230901,110700,3016087850,39050,39100,39100,39050,234
|
|
20230901,110600,3006938500,39100,39100,39100,39100,32
|
|
20230901,110500,3005687300,39100,39100,39100,39100,0
|
|
20230901,110400,3005687300,39100,39050,39100,39000,264
|
|
20230901,110300,2995382100,39100,39050,39100,39050,101
|
|
20230901,110200,2991436500,39050,39050,39050,39050,0
|
|
20230901,110100,2991436500,39050,39100,39100,39050,199
|
|
20230901,110000,2983655650,39350,39350,39350,39350,32
|
|
20230901,105900,2982396450,39350,39350,39350,39350,0
|
|
20230901,105800,2982396450,39350,39100,39350,39100,1205
|
|
20230901,105700,2935116600,39100,39100,39100,39100,50
|
|
20230901,105600,2933161600,39100,39100,39100,39100,3
|
|
20230901,105500,2933044300,39100,39100,39100,39050,35
|
|
20230901,105400,2931675950,39100,39050,39100,39000,123
|
|
20230901,105300,2926878600,39100,39050,39100,39000,1252
|
|
20230901,105200,2878039900,39150,39050,39150,39050,43
|
|
20230901,105100,2876357150,39150,39100,39150,39100,47
|
|
20230901,105000,2874519250,39150,39150,39150,39150,0
|
|
20230901,104900,2874519250,39150,39050,39150,39050,109
|
|
20230901,104800,2870259600,39100,39100,39100,39100,85
|
|
20230901,104700,2866936100,39100,39200,39200,39100,32
|
|
20230901,104600,2865681800,39100,39100,39100,39100,50
|
|
20230901,104500,2863726800,39200,39200,39200,39200,0
|
|
20230901,104400,2863726800,39200,39100,39200,39100,106
|
|
20230901,104300,2859574600,39200,39100,39200,39100,52
|
|
20230901,104200,2857538200,39200,39200,39200,39200,0
|
|
20230901,104100,2857538200,39200,39100,39200,39100,33
|
|
20230901,104000,2856244700,39100,39050,39100,39050,22
|
|
20230901,103900,2855384600,39050,39150,39150,39050,1709
|
|
20230901,103800,2788625050,39200,39150,39200,39150,41
|
|
20230901,103700,2787018350,39200,39200,39200,39200,41
|
|
20230901,103600,2785411150,39150,39200,39200,39150,129
|
|
20230901,103500,2780355200,39250,39350,39350,39250,323
|
|
20230901,103400,2767676450,39350,39300,39350,39300,49
|
|
20230901,103300,2765750600,39400,39350,39400,39350,93
|
|
20230901,103200,2762086950,39350,39350,39350,39350,3
|
|
20230901,103100,2761968900,39250,39250,39250,39250,0
|
|
20230901,103000,2761968900,39250,39200,39250,39200,27
|
|
20230901,102900,2760910400,39200,39050,39200,39050,9
|
|
20230901,102800,2760558500,39050,39100,39200,39050,353
|
|
20230901,102700,2746760400,39100,39200,39200,39100,615
|
|
20230901,102600,2722689800,39200,39200,39200,39200,200
|
|
20230901,102500,2714849800,39400,39400,39400,39400,32
|
|
20230901,102400,2713589000,39350,39350,39400,39350,251
|
|
20230901,102300,2703712100,39350,39350,39350,39350,1
|
|
20230901,102200,2703672750,39350,39200,39350,39150,1120
|
|
20230901,102100,2659818200,39350,39250,39350,39200,501
|
|
20230901,102000,2640177550,39300,39300,39300,39300,1
|
|
20230901,101900,2640138250,39350,39200,39350,39150,100
|
|
20230901,101800,2636216600,39200,39350,39350,39200,368
|
|
20230901,101700,2621787000,39350,39350,39350,39350,51
|
|
20230901,101600,2619780150,39250,39300,39300,39250,548
|
|
20230901,101500,2598262900,39400,39400,39400,39400,0
|
|
20230901,101400,2598262900,39400,39400,39400,39400,101
|
|
20230901,101300,2594283500,39250,39400,39400,39250,83
|
|
20230901,101200,2591023800,39400,39400,39400,39400,0
|
|
20230901,101100,2591023800,39400,39400,39400,39400,32
|
|
20230901,101000,2589763000,39150,39150,39150,39150,0
|
|
20230901,100900,2589763000,39150,39150,39400,39150,144
|
|
20230901,100800,2584125150,39250,39150,39250,39150,320
|
|
20230901,100700,2571574700,39100,39150,39150,39100,30
|
|
20230901,100600,2570401300,39150,39150,39150,39150,26
|
|
20230901,100500,2569383400,39100,39100,39100,39100,186
|
|
20230901,100400,2562110800,39100,39100,39100,39100,50
|
|
20230901,100300,2560155800,39050,39050,39200,39050,466
|
|
20230901,100200,2541953700,39100,39100,39100,39100,280
|
|
20230901,100100,2531005700,39200,39200,39200,39200,0
|
|
20230901,100000,2531005700,39200,39250,39250,39150,157
|
|
20230901,095900,2524855900,39200,39250,39250,39200,477
|
|
20230901,095800,2506149800,39250,39250,39300,39250,174
|
|
20230901,095700,2499320200,39300,39350,39450,39300,347
|
|
20230901,095600,2485672400,39400,39400,39450,39400,111
|
|
20230901,095500,2481298950,39400,39450,39450,39400,40
|
|
20230901,095400,2479721200,39450,39450,39450,39450,51
|
|
20230901,095300,2477709250,39450,39400,39450,39400,220
|
|
20230901,095200,2469041200,39400,39400,39400,39400,31
|
|
20230901,095100,2467819800,39400,39400,39400,39400,311
|
|
20230901,095000,2455566400,39400,39350,39400,39300,56
|
|
20230901,094900,2453365450,39250,39300,39400,39250,117
|
|
20230901,094800,2448767050,39300,39450,39450,39300,144
|
|
20230901,094700,2443096300,39450,39450,39450,39450,81
|
|
20230901,094600,2439900850,39450,39200,39450,39200,117
|
|
20230901,094500,2435291100,39250,39250,39250,39250,1
|
|
20230901,094400,2435251850,39450,39250,39450,39250,72
|
|
20230901,094300,2432425450,39200,39050,39200,39050,202
|
|
20230901,094200,2424523050,39050,39050,39050,39050,29
|
|
20230901,094100,2423390600,39050,39200,39250,39050,99
|
|
20230901,094000,2419509750,39100,39000,39100,39000,172
|
|
20230901,093900,2412801650,39000,39100,39100,39000,243
|
|
20230901,093800,2403321650,39100,39100,39150,39000,1635
|
|
20230901,093700,2339399950,39100,39350,39350,39100,1647
|
|
20230901,093600,2274780500,39350,39350,39800,39300,412
|
|
20230901,093500,2258562950,39350,39400,39450,39300,788
|
|
20230901,093400,2227543800,39400,39500,39550,39400,1716
|
|
20230901,093300,2159811850,39500,39800,39850,39500,1974
|
|
20230901,093200,2081529600,39800,39900,39900,39800,301
|
|
20230901,093100,2069527050,39900,39900,39900,39850,80
|
|
20230901,093000,2066337700,39900,39750,39900,39750,258
|
|
20230901,092900,2056072650,39800,39800,39800,39700,1206
|
|
20230901,092800,2008166000,39850,39950,40050,39800,1756
|
|
20230901,092700,1938179850,39950,40150,40150,39950,1219
|
|
20230901,092600,1889329550,40150,40250,40250,40150,130
|
|
20230901,092500,1884102500,40250,40250,40250,40250,258
|
|
20230901,092400,1873718000,40250,40250,40250,40200,778
|
|
20230901,092300,1842420000,40250,40150,40300,40000,3670
|
|
20230901,092200,1695168000,40200,40300,40500,40200,6656
|
|
20230901,092100,1426626600,40300,40200,40350,40200,3936
|
|
20230901,092000,1268231450,40200,39850,40200,39850,10719
|
|
20230901,091900,839587750,39850,39850,39900,39850,1185
|
|
20230901,091800,792357050,39850,39850,39850,39850,258
|
|
20230901,091700,782075750,39850,39700,39850,39700,115
|
|
20230901,091600,777496000,39700,39800,39900,39650,1033
|
|
20230901,091500,736473550,39700,39850,39850,39700,2026
|
|
20230901,091400,655887300,39850,39700,39850,39600,1123
|
|
20230901,091300,611191650,39700,39600,39800,39600,1102
|
|
20230901,091200,567433250,39600,39500,39600,39500,2195
|
|
20230901,091100,480513150,39500,39700,39700,39500,1078
|
|
20230901,091000,437755300,39800,39800,39850,39800,347
|
|
20230901,090900,423939000,39800,39800,39800,39800,732
|
|
20230901,090800,394805400,39800,39750,39800,39700,402
|
|
20230901,090700,378812300,39700,39650,39800,39650,306
|
|
20230901,090600,366664850,39650,39600,39750,39600,659
|
|
20230901,090500,340523900,39600,39450,39600,39450,1339
|
|
20230901,090400,287506250,39450,39600,39600,39450,402
|
|
20230901,090300,271626600,39600,39850,39900,39600,887
|
|
20230901,090200,236358100,39800,39600,39950,39400,3396
|
|
20230901,090100,101136750,39400,39350,39650,39350,437
|
|
20230901,090000,83844200,39600,39500,39600,39200,2083
|