588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184500,581228450,20700,20700,20700,20700,473
|
|
20230901,184400,581228450,20700,20700,20700,20700,0
|
|
20230901,184300,581228450,20700,20700,20700,20700,0
|
|
20230901,184200,581228450,20700,20700,20700,20700,0
|
|
20230901,184100,581228450,20700,20700,20700,20700,0
|
|
20230901,184000,581228450,20700,20700,20700,20700,0
|
|
20230901,183900,581228450,20700,20700,20700,20700,0
|
|
20230901,183800,581228450,20700,20700,20700,20700,0
|
|
20230901,183700,581228450,20700,20700,20700,20700,0
|
|
20230901,183600,581228450,20700,20700,20700,20700,0
|
|
20230901,183500,581228450,20700,20700,20700,20700,0
|
|
20230901,183400,581228450,20700,20700,20700,20700,0
|
|
20230901,183300,581228450,20700,20700,20700,20700,0
|
|
20230901,183200,581228450,20700,20700,20700,20700,0
|
|
20230901,183100,581228450,20700,20700,20700,20700,0
|
|
20230901,183000,581228450,20700,20700,20700,20700,0
|
|
20230901,182900,581228450,20700,20700,20700,20700,0
|
|
20230901,182800,581228450,20700,20700,20700,20700,0
|
|
20230901,182700,581228450,20700,20700,20700,20700,0
|
|
20230901,182600,581228450,20700,20700,20700,20700,0
|
|
20230901,182500,581228450,20700,20700,20700,20700,0
|
|
20230901,182400,581228450,20700,20700,20700,20700,0
|
|
20230901,182300,581228450,20700,20700,20700,20700,0
|
|
20230901,182200,581228450,20700,20700,20700,20700,0
|
|
20230901,182100,581228450,20700,20700,20700,20700,0
|
|
20230901,182000,581228450,20700,20700,20700,20700,0
|
|
20230901,181900,581228450,20700,20700,20700,20700,0
|
|
20230901,181800,581228450,20700,20700,20700,20700,0
|
|
20230901,181700,581228450,20700,20700,20700,20700,0
|
|
20230901,181600,581228450,20700,20700,20700,20700,0
|
|
20230901,181500,581228450,20700,20700,20700,20700,473
|
|
20230901,181400,581228450,20700,20700,20700,20700,0
|
|
20230901,181300,581228450,20700,20700,20700,20700,0
|
|
20230901,181200,581228450,20700,20700,20700,20700,0
|
|
20230901,181100,581228450,20700,20700,20700,20700,0
|
|
20230901,181000,581228450,20700,20700,20700,20700,0
|
|
20230901,180900,581228450,20700,20700,20700,20700,0
|
|
20230901,180800,581228450,20700,20700,20700,20700,0
|
|
20230901,180700,581228450,20700,20700,20700,20700,0
|
|
20230901,180600,581228450,20700,20700,20700,20700,0
|
|
20230901,180500,581228450,20700,20700,20700,20700,0
|
|
20230901,180400,581228450,20700,20700,20700,20700,0
|
|
20230901,180300,581228450,20700,20700,20700,20700,0
|
|
20230901,180200,581228450,20700,20700,20700,20700,0
|
|
20230901,180100,581228450,20700,20700,20700,20700,0
|
|
20230901,180000,581228450,20700,20700,20700,20700,0
|
|
20230901,175900,581228450,20700,20700,20700,20700,0
|
|
20230901,175800,581228450,20700,20700,20700,20700,0
|
|
20230901,175700,581228450,20700,20700,20700,20700,0
|
|
20230901,175600,581228450,20700,20700,20700,20700,0
|
|
20230901,175500,581228450,20700,20700,20700,20700,0
|
|
20230901,175400,581228450,20700,20700,20700,20700,0
|
|
20230901,175300,581228450,20700,20700,20700,20700,0
|
|
20230901,175200,581228450,20700,20700,20700,20700,0
|
|
20230901,175100,581228450,20700,20700,20700,20700,0
|
|
20230901,175000,581228450,20700,20700,20700,20700,0
|
|
20230901,174900,581228450,20700,20700,20700,20700,0
|
|
20230901,174800,581228450,20700,20700,20700,20700,0
|
|
20230901,174700,581228450,20700,20700,20700,20700,0
|
|
20230901,174600,581228450,20700,20700,20700,20700,0
|
|
20230901,174500,581228450,20700,20700,20700,20700,473
|
|
20230901,174400,581228450,20700,20700,20700,20700,0
|
|
20230901,174300,581228450,20700,20700,20700,20700,0
|
|
20230901,174200,581228450,20700,20700,20700,20700,0
|
|
20230901,174100,581228450,20700,20700,20700,20700,0
|
|
20230901,174000,581228450,20700,20700,20700,20700,0
|
|
20230901,173900,581228450,20700,20700,20700,20700,0
|
|
20230901,173800,581228450,20700,20700,20700,20700,0
|
|
20230901,173700,581228450,20700,20700,20700,20700,0
|
|
20230901,173600,581228450,20700,20700,20700,20700,0
|
|
20230901,173500,581228450,20700,20700,20700,20700,0
|
|
20230901,173400,581228450,20700,20700,20700,20700,0
|
|
20230901,173300,581228450,20700,20700,20700,20700,0
|
|
20230901,173200,581228450,20700,20700,20700,20700,0
|
|
20230901,173100,581228450,20700,20700,20700,20700,0
|
|
20230901,173000,581228450,20700,20700,20700,20700,0
|
|
20230901,172900,581228450,20700,20700,20700,20700,0
|
|
20230901,172800,581228450,20700,20700,20700,20700,0
|
|
20230901,172700,581228450,20700,20700,20700,20700,0
|
|
20230901,172600,581228450,20700,20700,20700,20700,0
|
|
20230901,172500,581228450,20700,20700,20700,20700,0
|
|
20230901,172400,581228450,20700,20700,20700,20700,0
|
|
20230901,172300,581228450,20700,20700,20700,20700,0
|
|
20230901,172200,581228450,20700,20700,20700,20700,0
|
|
20230901,172100,581228450,20700,20700,20700,20700,0
|
|
20230901,172000,581228450,20700,20700,20700,20700,0
|
|
20230901,171900,581228450,20700,20700,20700,20700,0
|
|
20230901,171800,581228450,20700,20700,20700,20700,0
|
|
20230901,171700,581228450,20700,20700,20700,20700,0
|
|
20230901,171600,581228450,20700,20700,20700,20700,0
|
|
20230901,171500,581228450,20700,20700,20700,20700,473
|
|
20230901,171400,581228450,20700,20700,20700,20700,0
|
|
20230901,171300,581228450,20700,20700,20700,20700,0
|
|
20230901,171200,581228450,20700,20700,20700,20700,0
|
|
20230901,171100,581228450,20700,20700,20700,20700,0
|
|
20230901,171000,581228450,20700,20700,20700,20700,0
|
|
20230901,170900,581228450,20700,20700,20700,20700,0
|
|
20230901,170800,581228450,20700,20700,20700,20700,0
|
|
20230901,170700,581228450,20700,20700,20700,20700,0
|
|
20230901,170600,581228450,20700,20700,20700,20700,0
|
|
20230901,170500,581228450,20700,20700,20700,20700,0
|
|
20230901,170400,581228450,20700,20700,20700,20700,0
|
|
20230901,170300,581228450,20700,20700,20700,20700,0
|
|
20230901,170200,581228450,20700,20700,20700,20700,0
|
|
20230901,170100,581228450,20700,20700,20700,20700,0
|
|
20230901,170000,581228450,20700,20700,20700,20700,0
|
|
20230901,165900,581228450,20700,20700,20700,20700,0
|
|
20230901,165800,581228450,20700,20700,20700,20700,0
|
|
20230901,165700,581228450,20700,20700,20700,20700,0
|
|
20230901,165600,581228450,20700,20700,20700,20700,0
|
|
20230901,165500,581228450,20700,20700,20700,20700,0
|
|
20230901,165400,581228450,20700,20700,20700,20700,0
|
|
20230901,165300,581228450,20700,20700,20700,20700,0
|
|
20230901,165200,581228450,20700,20700,20700,20700,0
|
|
20230901,165100,581228450,20700,20700,20700,20700,0
|
|
20230901,165000,581228450,20700,20700,20700,20700,0
|
|
20230901,164900,581228450,20700,20700,20700,20700,0
|
|
20230901,164800,581228450,20700,20700,20700,20700,0
|
|
20230901,164700,581228450,20700,20700,20700,20700,0
|
|
20230901,164600,581228450,20700,20700,20700,20700,0
|
|
20230901,164500,581228450,20700,20700,20700,20700,473
|
|
20230901,164400,581228450,20700,20700,20700,20700,0
|
|
20230901,164300,581228450,20700,20700,20700,20700,0
|
|
20230901,164200,581228450,20700,20700,20700,20700,0
|
|
20230901,164100,581228450,20700,20700,20700,20700,0
|
|
20230901,164000,581228450,20700,20700,20700,20700,0
|
|
20230901,163900,581228450,20700,20700,20700,20700,0
|
|
20230901,163800,581228450,20700,20700,20700,20700,0
|
|
20230901,163700,581228450,20700,20700,20700,20700,0
|
|
20230901,163600,581228450,20700,20700,20700,20700,0
|
|
20230901,163500,581228450,20700,20700,20700,20700,0
|
|
20230901,163400,581228450,20700,20700,20700,20700,0
|
|
20230901,163300,581228450,20700,20700,20700,20700,0
|
|
20230901,163200,581228450,20700,20700,20700,20700,0
|
|
20230901,163100,581228450,20700,20700,20700,20700,0
|
|
20230901,163000,581228450,20700,20700,20700,20700,0
|
|
20230901,162900,581228450,20700,20700,20700,20700,0
|
|
20230901,162800,581228450,20700,20700,20700,20700,0
|
|
20230901,162700,581228450,20700,20700,20700,20700,0
|
|
20230901,162600,581228450,20700,20700,20700,20700,0
|
|
20230901,162500,581228450,20700,20700,20700,20700,0
|
|
20230901,162400,581228450,20700,20700,20700,20700,0
|
|
20230901,162300,581228450,20700,20700,20700,20700,0
|
|
20230901,162200,581228450,20700,20700,20700,20700,0
|
|
20230901,162100,581228450,20700,20700,20700,20700,0
|
|
20230901,162000,581228450,20700,20700,20700,20700,0
|
|
20230901,161900,581228450,20700,20700,20700,20700,0
|
|
20230901,161800,581228450,20700,20700,20700,20700,0
|
|
20230901,161700,581228450,20700,20700,20700,20700,0
|
|
20230901,161600,581228450,20700,20700,20700,20700,0
|
|
20230901,161500,581228450,20700,20700,20700,20700,473
|
|
20230901,161400,581228450,20700,20700,20700,20700,0
|
|
20230901,161300,581228450,20700,20700,20700,20700,0
|
|
20230901,161200,581228450,20700,20700,20700,20700,0
|
|
20230901,161100,581228450,20700,20700,20700,20700,0
|
|
20230901,161000,581228450,20700,20700,20700,20700,0
|
|
20230901,160900,581228450,20700,20700,20700,20700,0
|
|
20230901,160800,581228450,20700,20700,20700,20700,0
|
|
20230901,160700,581228450,20700,20700,20700,20700,0
|
|
20230901,160600,581228450,20700,20700,20700,20700,0
|
|
20230901,160500,581228450,20700,20700,20700,20700,0
|
|
20230901,160400,581228450,20700,20700,20700,20700,0
|
|
20230901,160300,581228450,20700,20700,20700,20700,0
|
|
20230901,160200,581228450,20700,20700,20700,20700,0
|
|
20230901,160100,581228450,20700,20700,20700,20700,0
|
|
20230901,160000,581228450,20700,20700,20700,20700,0
|
|
20230901,155900,581228450,20700,20700,20700,20700,0
|
|
20230901,155800,581228450,20700,20700,20700,20700,0
|
|
20230901,155700,581228450,20700,20700,20700,20700,0
|
|
20230901,155600,581228450,20700,20700,20700,20700,0
|
|
20230901,155500,581228450,20700,20700,20700,20700,0
|
|
20230901,155400,581228450,20700,20700,20700,20700,0
|
|
20230901,155300,581228450,20700,20700,20700,20700,0
|
|
20230901,155200,581228450,20700,20700,20700,20700,0
|
|
20230901,155100,581228450,20700,20700,20700,20700,0
|
|
20230901,155000,581228450,20700,20700,20700,20700,0
|
|
20230901,154900,581228450,20700,20700,20700,20700,0
|
|
20230901,154800,581228450,20700,20700,20700,20700,0
|
|
20230901,154700,581228450,20700,20700,20700,20700,0
|
|
20230901,154600,581228450,20700,20700,20700,20700,0
|
|
20230901,154500,581228450,20700,20700,20700,20700,473
|
|
20230901,154400,581228450,20700,20700,20700,20700,0
|
|
20230901,154300,581228450,20700,20700,20700,20700,0
|
|
20230901,154200,581228450,20700,20700,20700,20700,0
|
|
20230901,154100,581228450,20700,20700,20700,20700,0
|
|
20230901,154000,581228450,20700,20700,20700,20700,0
|
|
20230901,153900,581228450,20700,20700,20700,20700,0
|
|
20230901,153800,581228450,20700,20700,20700,20700,0
|
|
20230901,153700,581228450,20700,20700,20700,20700,0
|
|
20230901,153600,581228450,20700,20700,20700,20700,0
|
|
20230901,153500,581228450,20700,20700,20700,20700,0
|
|
20230901,153400,581228450,20700,20700,20700,20700,0
|
|
20230901,153300,581228450,20700,20700,20700,20700,0
|
|
20230901,153200,581228450,20700,20700,20700,20700,0
|
|
20230901,153100,581228450,20700,20700,20700,20700,0
|
|
20230901,153000,581228450,20700,20700,20700,20700,473
|
|
20230901,152900,571437350,20750,20750,20750,20750,0
|
|
20230901,152800,571437350,20750,20750,20750,20750,0
|
|
20230901,152700,571437350,20750,20750,20750,20750,0
|
|
20230901,152600,571437350,20750,20750,20750,20750,0
|
|
20230901,152500,571437350,20750,20750,20750,20750,0
|
|
20230901,152400,571437350,20750,20750,20750,20750,0
|
|
20230901,152300,571437350,20750,20750,20750,20750,0
|
|
20230901,152200,571437350,20750,20750,20750,20750,0
|
|
20230901,152100,571437350,20750,20750,20750,20750,0
|
|
20230901,152000,571437350,20750,20750,20750,20750,0
|
|
20230901,151900,571437350,20750,20700,20750,20650,162
|
|
20230901,151800,568079800,20650,20650,20650,20650,0
|
|
20230901,151700,568079800,20650,20750,20750,20650,819
|
|
20230901,151600,551159950,20650,20750,20750,20650,134
|
|
20230901,151500,548392700,20800,20800,20800,20800,0
|
|
20230901,151400,548392700,20800,20800,20800,20800,0
|
|
20230901,151300,548392700,20800,20800,20800,20800,0
|
|
20230901,151200,548392700,20800,20800,20800,20800,0
|
|
20230901,151100,548392700,20800,20700,20800,20650,115
|
|
20230901,151000,546012250,20800,20650,20800,20650,479
|
|
20230901,150900,536078000,20650,20700,20700,20650,409
|
|
20230901,150800,527632100,20650,20650,20650,20650,10
|
|
20230901,150700,527425600,20750,20750,20750,20750,0
|
|
20230901,150600,527425600,20750,20750,20750,20750,2
|
|
20230901,150500,527384100,20800,20650,20800,20650,13
|
|
20230901,150400,527115500,20800,20800,20800,20800,0
|
|
20230901,150300,527115500,20800,20600,20800,20600,539
|
|
20230901,150200,515944950,20700,20700,20700,20700,0
|
|
20230901,150100,515944950,20700,20700,20700,20700,0
|
|
20230901,150000,515944950,20700,20700,20700,20700,115
|
|
20230901,145900,513564450,20700,20650,20700,20600,57
|
|
20230901,145800,512387650,20700,20700,20700,20700,0
|
|
20230901,145700,512387650,20700,20700,20700,20700,0
|
|
20230901,145600,512387650,20700,20700,20700,20700,0
|
|
20230901,145500,512387650,20700,20700,20700,20700,1
|
|
20230901,145400,512366950,20700,20700,20700,20700,2
|
|
20230901,145300,512325550,20650,20700,20700,20650,79
|
|
20230901,145200,510694050,20700,20700,20700,20700,0
|
|
20230901,145100,510694050,20700,20700,20700,20700,0
|
|
20230901,145000,510694050,20700,20700,20700,20700,4
|
|
20230901,144900,510611250,20700,20650,20700,20650,107
|
|
20230901,144800,508401650,20700,20700,20700,20700,0
|
|
20230901,144700,508401650,20700,20650,20700,20600,9
|
|
20230901,144600,508216100,20600,20600,20650,20600,212
|
|
20230901,144500,503848850,20700,20700,20700,20700,0
|
|
20230901,144400,503848850,20700,20700,20700,20700,1
|
|
20230901,144300,503828150,20700,20700,20700,20650,15
|
|
20230901,144200,503518250,20700,20700,20700,20650,5
|
|
20230901,144100,503414900,20650,20700,20700,20650,3
|
|
20230901,144000,503352900,20750,20650,20750,20650,3
|
|
20230901,143900,503290850,20700,20700,20700,20700,1
|
|
20230901,143800,503270150,20750,20650,20750,20650,7
|
|
20230901,143700,503125500,20650,20650,20650,20650,0
|
|
20230901,143600,503125500,20650,20750,20750,20650,81
|
|
20230901,143500,501447750,20650,20650,20650,20650,10
|
|
20230901,143400,501241250,20700,20700,20700,20700,0
|
|
20230901,143300,501241250,20700,20700,20700,20700,22
|
|
20230901,143200,500785850,20600,20600,20600,20600,11
|
|
20230901,143100,500559250,20700,20700,20700,20700,0
|
|
20230901,143000,500559250,20700,20700,20700,20700,1
|
|
20230901,142900,500538550,20600,20600,20600,20600,10
|
|
20230901,142800,500332550,20600,20650,20650,20600,2400
|
|
20230901,142700,450883450,20650,20650,20650,20650,4
|
|
20230901,142600,450800850,20650,20700,20700,20650,10
|
|
20230901,142500,450594000,20750,20750,20750,20750,0
|
|
20230901,142400,450594000,20750,20750,20750,20750,15
|
|
20230901,142300,450282750,20750,20750,20750,20750,0
|
|
20230901,142200,450282750,20750,20750,20750,20750,0
|
|
20230901,142100,450282750,20750,20750,20750,20750,0
|
|
20230901,142000,450282750,20750,20750,20750,20750,0
|
|
20230901,141900,450282750,20750,20750,20750,20750,0
|
|
20230901,141800,450282750,20750,20750,20750,20750,1
|
|
20230901,141700,450262000,20650,20700,20700,20650,35
|
|
20230901,141600,449539200,20800,20800,20800,20800,0
|
|
20230901,141500,449539200,20800,20800,20800,20800,1
|
|
20230901,141400,449518400,20800,20800,20800,20800,0
|
|
20230901,141300,449518400,20800,20800,20800,20800,0
|
|
20230901,141200,449518400,20800,20800,20800,20800,0
|
|
20230901,141100,449518400,20800,20800,20800,20800,0
|
|
20230901,141000,449518400,20800,20800,20800,20800,0
|
|
20230901,140900,449518400,20800,20700,20800,20650,98
|
|
20230901,140800,447494350,20800,20750,20800,20650,346
|
|
20230901,140700,440331350,20800,20800,20800,20800,0
|
|
20230901,140600,440331350,20800,20800,20800,20800,0
|
|
20230901,140500,440331350,20800,20750,20800,20750,50
|
|
20230901,140400,439293800,20800,20800,20800,20800,0
|
|
20230901,140300,439293800,20800,20800,20800,20800,0
|
|
20230901,140200,439293800,20800,20800,20800,20800,0
|
|
20230901,140100,439293800,20800,20800,20800,20800,0
|
|
20230901,140000,439293800,20800,20800,20800,20800,0
|
|
20230901,135900,439293800,20800,20800,20800,20800,0
|
|
20230901,135800,439293800,20800,20800,20800,20800,0
|
|
20230901,135700,439293800,20800,20800,20800,20800,0
|
|
20230901,135600,439293800,20800,20800,20800,20800,0
|
|
20230901,135500,439293800,20800,20800,20800,20800,0
|
|
20230901,135400,439293800,20800,20750,20800,20750,57
|
|
20230901,135300,438111000,20800,20800,20800,20800,0
|
|
20230901,135200,438111000,20800,20800,20800,20800,0
|
|
20230901,135100,438111000,20800,20800,20800,20800,0
|
|
20230901,135000,438111000,20800,20800,20800,20800,0
|
|
20230901,134900,438111000,20800,20800,20800,20800,0
|
|
20230901,134800,438111000,20800,20800,20800,20800,0
|
|
20230901,134700,438111000,20800,20800,20800,20800,0
|
|
20230901,134600,438111000,20800,20800,20800,20800,0
|
|
20230901,134500,438111000,20800,20800,20800,20800,0
|
|
20230901,134400,438111000,20800,20800,20800,20800,50
|
|
20230901,134300,437071000,20800,20800,20800,20800,0
|
|
20230901,134200,437071000,20800,20700,20800,20700,263
|
|
20230901,134100,431626800,20700,20700,20700,20700,0
|
|
20230901,134000,431626800,20700,20700,20700,20700,0
|
|
20230901,133900,431626800,20700,20650,20700,20600,368
|
|
20230901,133800,424027800,20600,20600,20600,20600,189
|
|
20230901,133700,420134400,20650,20650,20650,20650,0
|
|
20230901,133600,420134400,20650,20650,20650,20650,28
|
|
20230901,133500,419556200,20500,20650,20650,20500,1010
|
|
20230901,133400,398779550,20650,20650,20650,20650,1
|
|
20230901,133300,398758900,20600,20600,20600,20600,50
|
|
20230901,133200,397728900,20600,20600,20600,20600,15
|
|
20230901,133100,397419900,20600,20600,20600,20600,0
|
|
20230901,133000,397419900,20600,20600,20600,20600,32
|
|
20230901,132900,396760700,20600,20600,20600,20600,0
|
|
20230901,132800,396760700,20600,20600,20600,20600,40
|
|
20230901,132700,395936700,20600,20600,20600,20600,0
|
|
20230901,132600,395936700,20600,20600,20600,20600,2
|
|
20230901,132500,395895500,20650,20650,20650,20650,0
|
|
20230901,132400,395895500,20650,20650,20650,20650,0
|
|
20230901,132300,395895500,20650,20650,20650,20650,0
|
|
20230901,132200,395895500,20650,20650,20650,20650,0
|
|
20230901,132100,395895500,20650,20650,20650,20650,0
|
|
20230901,132000,395895500,20650,20650,20650,20650,0
|
|
20230901,131900,395895500,20650,20650,20650,20650,0
|
|
20230901,131800,395895500,20650,20650,20650,20650,0
|
|
20230901,131700,395895500,20650,20650,20650,20650,2
|
|
20230901,131600,395854200,20650,20650,20650,20650,0
|
|
20230901,131500,395854200,20650,20650,20650,20650,0
|
|
20230901,131400,395854200,20650,20650,20650,20650,0
|
|
20230901,131300,395854200,20650,20650,20650,20650,0
|
|
20230901,131200,395854200,20650,20650,20650,20650,0
|
|
20230901,131100,395854200,20650,20650,20650,20650,0
|
|
20230901,131000,395854200,20650,20650,20650,20650,0
|
|
20230901,130900,395854200,20650,20650,20650,20650,0
|
|
20230901,130800,395854200,20650,20650,20650,20650,0
|
|
20230901,130700,395854200,20650,20650,20650,20650,0
|
|
20230901,130600,395854200,20650,20550,20650,20550,182
|
|
20230901,130500,392101500,20550,20550,20550,20550,228
|
|
20230901,130400,387416100,20550,20600,20600,20550,428
|
|
20230901,130300,378609900,20650,20650,20650,20650,0
|
|
20230901,130200,378609900,20650,20650,20650,20650,0
|
|
20230901,130100,378609900,20650,20650,20650,20650,0
|
|
20230901,130000,378609900,20650,20650,20650,20650,6
|
|
20230901,125900,378486000,20650,20650,20650,20650,0
|
|
20230901,125800,378486000,20650,20650,20650,20650,6
|
|
20230901,125700,378362100,20650,20650,20650,20650,0
|
|
20230901,125600,378362100,20650,20650,20650,20650,0
|
|
20230901,125500,378362100,20650,20650,20650,20650,20
|
|
20230901,125400,377949100,20650,20650,20650,20650,0
|
|
20230901,125300,377949100,20650,20650,20650,20650,0
|
|
20230901,125200,377949100,20650,20650,20650,20650,0
|
|
20230901,125100,377949100,20650,20650,20650,20650,10
|
|
20230901,125000,377742600,20650,20600,20650,20600,29
|
|
20230901,124900,377145150,20600,20550,20600,20550,44
|
|
20230901,124800,376239000,20600,20600,20600,20600,10
|
|
20230901,124700,376033000,20600,20600,20600,20550,6
|
|
20230901,124600,375909450,20550,20550,20600,20550,139
|
|
20230901,124500,373052950,20550,20550,20550,20550,0
|
|
20230901,124400,373052950,20550,20600,20600,20550,2
|
|
20230901,124300,373011800,20550,20600,20600,20550,2
|
|
20230901,124200,372970650,20550,20550,20550,20550,0
|
|
20230901,124100,372970650,20550,20600,20600,20550,41
|
|
20230901,124000,372126100,20550,20550,20550,20550,0
|
|
20230901,123900,372126100,20550,20550,20550,20550,0
|
|
20230901,123800,372126100,20550,20550,20550,20550,0
|
|
20230901,123700,372126100,20550,20600,20600,20550,70
|
|
20230901,123600,370685750,20600,20600,20600,20600,82
|
|
20230901,123500,368996550,20550,20550,20550,20550,1
|
|
20230901,123400,368976000,20600,20600,20600,20600,1
|
|
20230901,123300,368955400,20550,20550,20550,20550,0
|
|
20230901,123200,368955400,20550,20600,20600,20550,2
|
|
20230901,123100,368914250,20550,20600,20600,20550,603
|
|
20230901,123000,356522450,20600,20600,20600,20600,6
|
|
20230901,122900,356398850,20600,20600,20600,20600,0
|
|
20230901,122800,356398850,20600,20600,20600,20600,0
|
|
20230901,122700,356398850,20600,20600,20600,20600,2
|
|
20230901,122600,356357650,20600,20600,20600,20600,47
|
|
20230901,122500,355389450,20600,20600,20600,20600,29
|
|
20230901,122400,354792050,20600,20600,20600,20600,0
|
|
20230901,122300,354792050,20600,20550,20600,20550,162
|
|
20230901,122200,351462900,20600,20600,20600,20600,18
|
|
20230901,122100,351092100,20600,20600,20600,20600,2
|
|
20230901,122000,351050900,20550,20550,20550,20550,50
|
|
20230901,121900,350023400,20600,20600,20600,20600,1
|
|
20230901,121800,350002800,20550,20600,20600,20550,101
|
|
20230901,121700,347927200,20550,20550,20550,20550,70
|
|
20230901,121600,346488700,20600,20550,20600,20550,4
|
|
20230901,121500,346406450,20600,20600,20600,20600,58
|
|
20230901,121400,345211650,20600,20600,20600,20600,0
|
|
20230901,121300,345211650,20600,20600,20600,20600,100
|
|
20230901,121200,343151650,20600,20600,20600,20600,1
|
|
20230901,121100,343131050,20550,20550,20550,20550,238
|
|
20230901,121000,338240150,20600,20600,20600,20600,20
|
|
20230901,120900,337828150,20600,20600,20600,20600,0
|
|
20230901,120800,337828150,20600,20600,20600,20600,1
|
|
20230901,120700,337807550,20550,20550,20550,20550,1
|
|
20230901,120600,337787000,20600,20550,20600,20550,146
|
|
20230901,120500,334786650,20650,20650,20650,20650,1
|
|
20230901,120400,334766000,20600,20600,20600,20600,18
|
|
20230901,120300,334395200,20600,20600,20600,20600,6
|
|
20230901,120200,334271600,20600,20600,20600,20600,307
|
|
20230901,120100,327947400,20650,20650,20650,20650,0
|
|
20230901,120000,327947400,20650,20650,20650,20650,0
|
|
20230901,115900,327947400,20650,20650,20650,20650,2
|
|
20230901,115800,327906100,20700,20700,20700,20700,0
|
|
20230901,115700,327906100,20700,20700,20700,20700,0
|
|
20230901,115600,327906100,20700,20700,20700,20700,4
|
|
20230901,115500,327823300,20700,20700,20700,20700,0
|
|
20230901,115400,327823300,20700,20700,20700,20700,0
|
|
20230901,115300,327823300,20700,20700,20700,20700,2
|
|
20230901,115200,327781900,20700,20700,20700,20700,1
|
|
20230901,115100,327761200,20650,20650,20650,20650,40
|
|
20230901,115000,326935200,20700,20600,20700,20600,26
|
|
20230901,114900,326399000,20700,20700,20700,20700,49
|
|
20230901,114800,325384700,20700,20700,20700,20700,0
|
|
20230901,114700,325384700,20700,20700,20700,20700,0
|
|
20230901,114600,325384700,20700,20700,20700,20700,0
|
|
20230901,114500,325384700,20700,20700,20700,20700,4
|
|
20230901,114400,325301900,20700,20700,20700,20700,0
|
|
20230901,114300,325301900,20700,20700,20700,20700,0
|
|
20230901,114200,325301900,20700,20700,20700,20700,3
|
|
20230901,114100,325239800,20700,20700,20700,20700,0
|
|
20230901,114000,325239800,20700,20700,20700,20700,0
|
|
20230901,113900,325239800,20700,20700,20700,20700,0
|
|
20230901,113800,325239800,20700,20700,20700,20700,0
|
|
20230901,113700,325239800,20700,20700,20700,20700,0
|
|
20230901,113600,325239800,20700,20700,20700,20700,0
|
|
20230901,113500,325239800,20700,20700,20700,20700,0
|
|
20230901,113400,325239800,20700,20700,20700,20700,0
|
|
20230901,113300,325239800,20700,20700,20700,20700,1
|
|
20230901,113200,325219100,20600,20600,20600,20600,630
|
|
20230901,113100,312241100,20600,20600,20600,20600,0
|
|
20230901,113000,312241100,20600,20600,20600,20600,0
|
|
20230901,112900,312241100,20600,20600,20600,20600,31
|
|
20230901,112800,311602500,20500,20550,20550,20500,653
|
|
20230901,112700,298215250,20550,20550,20550,20550,11
|
|
20230901,112600,297989200,20550,20550,20550,20550,300
|
|
20230901,112500,291824200,20600,20600,20600,20600,1
|
|
20230901,112400,291803600,20550,20550,20550,20550,50
|
|
20230901,112300,290776100,20600,20600,20600,20600,0
|
|
20230901,112200,290776100,20600,20600,20600,20600,1
|
|
20230901,112100,290755500,20550,20550,20550,20550,2
|
|
20230901,112000,290714400,20550,20550,20550,20550,287
|
|
20230901,111900,284816550,20550,20550,20550,20550,24
|
|
20230901,111800,284323350,20550,20550,20550,20550,10
|
|
20230901,111700,284117850,20600,20600,20600,20600,4
|
|
20230901,111600,284035450,20600,20600,20600,20600,28
|
|
20230901,111500,283458650,20600,20600,20650,20600,587
|
|
20230901,111400,271366400,20700,20700,20700,20700,0
|
|
20230901,111300,271366400,20700,20700,20700,20700,0
|
|
20230901,111200,271366400,20700,20700,20700,20700,0
|
|
20230901,111100,271366400,20700,20700,20700,20700,0
|
|
20230901,111000,271366400,20700,20700,20700,20700,1
|
|
20230901,110900,271345700,20600,20600,20600,20600,0
|
|
20230901,110800,271345700,20600,20650,20650,20600,479
|
|
20230901,110700,261478250,20650,20650,20650,20650,0
|
|
20230901,110600,261478250,20650,20650,20650,20650,11
|
|
20230901,110500,261251100,20700,20700,20700,20700,0
|
|
20230901,110400,261251100,20700,20650,20700,20650,68
|
|
20230901,110300,259846850,20650,20650,20650,20650,0
|
|
20230901,110200,259846850,20650,20650,20650,20650,78
|
|
20230901,110100,258236150,20700,20700,20700,20700,0
|
|
20230901,110000,258236150,20700,20700,20700,20700,0
|
|
20230901,105900,258236150,20700,20700,20700,20700,0
|
|
20230901,105800,258236150,20700,20700,20700,20700,0
|
|
20230901,105700,258236150,20700,20700,20700,20700,0
|
|
20230901,105600,258236150,20700,20700,20700,20700,0
|
|
20230901,105500,258236150,20700,20700,20700,20700,0
|
|
20230901,105400,258236150,20700,20700,20700,20700,1
|
|
20230901,105300,258215450,20600,20600,20600,20600,0
|
|
20230901,105200,258215450,20600,20600,20600,20600,0
|
|
20230901,105100,258215450,20600,20600,20600,20600,0
|
|
20230901,105000,258215450,20600,20700,20700,20600,82
|
|
20230901,104900,256526150,20550,20550,20550,20550,0
|
|
20230901,104800,256526150,20550,20550,20550,20550,264
|
|
20230901,104700,251100950,20550,20550,20550,20550,2
|
|
20230901,104600,251059850,20550,20600,20600,20550,243
|
|
20230901,104500,246066100,20550,20550,20550,20550,0
|
|
20230901,104400,246066100,20550,20550,20550,20550,0
|
|
20230901,104300,246066100,20550,20700,20700,20550,122
|
|
20230901,104200,243554400,20700,20700,20700,20700,1
|
|
20230901,104100,243533700,20600,20600,20600,20600,331
|
|
20230901,104000,236715100,20600,20600,20600,20600,72
|
|
20230901,103900,235231900,20600,20600,20600,20600,0
|
|
20230901,103800,235231900,20600,20700,20700,20600,305
|
|
20230901,103700,228933750,20650,20650,20650,20650,0
|
|
20230901,103600,228933750,20650,20650,20650,20650,0
|
|
20230901,103500,228933750,20650,20650,20650,20650,158
|
|
20230901,103400,225671050,20700,20700,20700,20700,0
|
|
20230901,103300,225671050,20700,20700,20700,20700,18
|
|
20230901,103200,225298450,20700,20700,20700,20700,121
|
|
20230901,103100,222793750,20750,20750,20750,20750,0
|
|
20230901,103000,222793750,20750,20750,20750,20750,0
|
|
20230901,102900,222793750,20750,20750,20750,20750,43
|
|
20230901,102800,221901500,20800,20800,20800,20800,0
|
|
20230901,102700,221901500,20800,20800,20800,20800,0
|
|
20230901,102600,221901500,20800,20800,20800,20800,0
|
|
20230901,102500,221901500,20800,20800,20800,20800,0
|
|
20230901,102400,221901500,20800,20800,20800,20800,0
|
|
20230901,102300,221901500,20800,20800,20800,20800,0
|
|
20230901,102200,221901500,20800,20800,20800,20800,0
|
|
20230901,102100,221901500,20800,20800,20800,20800,4
|
|
20230901,102000,221818300,20850,20850,20850,20850,11
|
|
20230901,101900,221588950,20850,20850,20850,20850,0
|
|
20230901,101800,221588950,20850,20850,20850,20850,0
|
|
20230901,101700,221588950,20850,20850,20850,20850,0
|
|
20230901,101600,221588950,20850,20850,20850,20850,0
|
|
20230901,101500,221588950,20850,20850,20850,20850,0
|
|
20230901,101400,221588950,20850,20850,20850,20850,0
|
|
20230901,101300,221588950,20850,20850,20850,20850,0
|
|
20230901,101200,221588950,20850,20850,20850,20850,10
|
|
20230901,101100,221380450,20850,20850,20850,20850,0
|
|
20230901,101000,221380450,20850,20850,20850,20850,0
|
|
20230901,100900,221380450,20850,20700,20850,20650,31
|
|
20230901,100800,220739300,20850,20850,20850,20850,0
|
|
20230901,100700,220739300,20850,20850,20850,20850,0
|
|
20230901,100600,220739300,20850,20850,20850,20850,0
|
|
20230901,100500,220739300,20850,20700,20850,20700,31
|
|
20230901,100400,220097450,20900,20750,20900,20750,485
|
|
20230901,100300,210033500,20750,20950,20950,20750,405
|
|
20230901,100200,201619800,21000,21000,21000,21000,0
|
|
20230901,100100,201619800,21000,21000,21000,21000,0
|
|
20230901,100000,201619800,21000,21000,21000,21000,0
|
|
20230901,095900,201619800,21000,21000,21000,21000,0
|
|
20230901,095800,201619800,21000,21000,21000,21000,0
|
|
20230901,095700,201619800,21000,21000,21000,21000,1
|
|
20230901,095600,201598800,21050,21000,21050,21000,22
|
|
20230901,095500,201135950,21050,21050,21050,21050,0
|
|
20230901,095400,201135950,21050,21000,21050,21000,30
|
|
20230901,095300,200505850,21050,21050,21050,21050,0
|
|
20230901,095200,200505850,21050,21050,21050,21050,0
|
|
20230901,095100,200505850,21050,20800,21050,20800,1753
|
|
20230901,095000,163867000,20750,20700,20750,20700,1315
|
|
20230901,094900,136643450,20700,20700,20700,20700,0
|
|
20230901,094800,136643450,20700,20650,20700,20650,11
|
|
20230901,094700,136416250,20750,20750,20750,20750,1
|
|
20230901,094600,136395500,20650,20650,20650,20650,22
|
|
20230901,094500,135941200,20750,20750,20750,20750,0
|
|
20230901,094400,135941200,20750,20750,20750,20750,1
|
|
20230901,094300,135920450,20750,20750,20750,20750,1
|
|
20230901,094200,135899700,20650,20650,20650,20650,5
|
|
20230901,094100,135796450,20750,20600,20750,20600,151
|
|
20230901,094000,132675700,20750,20750,20750,20750,1
|
|
20230901,093900,132654950,20600,20750,20750,20600,512
|
|
20230901,093800,122107600,20650,20800,20800,20650,314
|
|
20230901,093700,115603250,20850,20850,20850,20850,0
|
|
20230901,093600,115603250,20850,20850,20850,20850,9
|
|
20230901,093500,115415600,20850,20800,20850,20800,97
|
|
20230901,093400,113397950,20800,20800,20800,20800,1
|
|
20230901,093300,113377150,20650,20800,20800,20650,59
|
|
20230901,093200,112158550,20800,20800,20800,20800,1
|
|
20230901,093100,112137750,20600,20650,20800,20600,53
|
|
20230901,093000,111044950,20700,20650,20700,20600,45
|
|
20230901,092900,110115100,20700,20850,20850,20700,16
|
|
20230901,092800,109782400,20850,20700,20850,20650,254
|
|
20230901,092700,104531400,20800,20750,20800,20750,8
|
|
20230901,092600,104365350,20900,20850,20900,20800,10
|
|
20230901,092500,104157100,20900,20900,20900,20900,0
|
|
20230901,092400,104157100,20900,20850,20900,20850,5
|
|
20230901,092300,104052750,20850,20850,20900,20750,65
|
|
20230901,092200,102702200,20900,20950,20950,20800,85
|
|
20230901,092100,100931950,20950,20700,20950,20650,229
|
|
20230901,092000,96194300,20700,20700,20700,20550,72
|
|
20230901,091900,94710150,20700,20700,20700,20700,1
|
|
20230901,091800,94689450,20700,20600,20700,20550,573
|
|
20230901,091700,82911250,20800,20650,20800,20600,1144
|
|
20230901,091600,59338050,20800,20800,20800,20800,0
|
|
20230901,091500,59338050,20800,20800,20800,20800,1
|
|
20230901,091400,59317250,20650,20700,20700,20650,293
|
|
20230901,091300,53261650,20700,20700,20700,20700,8
|
|
20230901,091200,53096050,20800,20800,20800,20800,2
|
|
20230901,091100,53054450,20650,20700,20700,20650,28
|
|
20230901,091000,52476150,20850,20800,20850,20800,500
|
|
20230901,090900,42051400,20850,20850,20850,20850,1
|
|
20230901,090800,42030550,20900,20700,20900,20650,769
|
|
20230901,090700,26021350,20850,20850,20850,20850,47
|
|
20230901,090600,25041400,20850,20700,20850,20700,11
|
|
20230901,090500,24813400,20650,20700,20700,20650,208
|
|
20230901,090400,20512600,20900,20900,20900,20900,1
|
|
20230901,090300,20491700,20700,20700,20700,20700,240
|
|
20230901,090200,15523700,20700,20700,20700,20700,29
|
|
20230901,090100,14923400,20700,20700,20700,20700,40
|
|
20230901,090000,14095400,20950,20650,20950,20650,632
|