636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,193300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,193200,5014503500,38000,38000,38000,38000,0
|
|
20230901,193100,5014503500,38000,38000,38000,38000,0
|
|
20230901,193000,5014503500,38000,38000,38000,38000,0
|
|
20230901,192900,5014503500,38000,38000,38000,38000,0
|
|
20230901,192800,5014503500,38000,38000,38000,38000,0
|
|
20230901,192700,5014503500,38000,38000,38000,38000,0
|
|
20230901,192600,5014503500,38000,38000,38000,38000,0
|
|
20230901,192500,5014503500,38000,38000,38000,38000,0
|
|
20230901,192400,5014503500,38000,38000,38000,38000,0
|
|
20230901,192300,5014503500,38000,38000,38000,38000,0
|
|
20230901,192200,5014503500,38000,38000,38000,38000,0
|
|
20230901,192100,5014503500,38000,38000,38000,38000,0
|
|
20230901,192000,5014503500,38000,38000,38000,38000,0
|
|
20230901,191900,5014503500,38000,38000,38000,38000,0
|
|
20230901,191800,5014503500,38000,38000,38000,38000,0
|
|
20230901,191700,5014503500,38000,38000,38000,38000,0
|
|
20230901,191600,5014503500,38000,38000,38000,38000,0
|
|
20230901,191500,5014503500,38000,38000,38000,38000,0
|
|
20230901,191400,5014503500,38000,38000,38000,38000,0
|
|
20230901,191300,5014503500,38000,38000,38000,38000,0
|
|
20230901,191200,5014503500,38000,38000,38000,38000,0
|
|
20230901,191100,5014503500,38000,38000,38000,38000,0
|
|
20230901,191000,5014503500,38000,38000,38000,38000,0
|
|
20230901,190900,5014503500,38000,38000,38000,38000,0
|
|
20230901,190800,5014503500,38000,38000,38000,38000,0
|
|
20230901,190700,5014503500,38000,38000,38000,38000,0
|
|
20230901,190600,5014503500,38000,38000,38000,38000,0
|
|
20230901,190500,5014503500,38000,38000,38000,38000,0
|
|
20230901,190400,5014503500,38000,38000,38000,38000,0
|
|
20230901,190300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,190200,5014503500,38000,38000,38000,38000,0
|
|
20230901,190100,5014503500,38000,38000,38000,38000,0
|
|
20230901,190000,5014503500,38000,38000,38000,38000,0
|
|
20230901,185900,5014503500,38000,38000,38000,38000,0
|
|
20230901,185800,5014503500,38000,38000,38000,38000,0
|
|
20230901,185700,5014503500,38000,38000,38000,38000,0
|
|
20230901,185600,5014503500,38000,38000,38000,38000,0
|
|
20230901,185500,5014503500,38000,38000,38000,38000,0
|
|
20230901,185400,5014503500,38000,38000,38000,38000,0
|
|
20230901,185300,5014503500,38000,38000,38000,38000,0
|
|
20230901,185200,5014503500,38000,38000,38000,38000,0
|
|
20230901,185100,5014503500,38000,38000,38000,38000,0
|
|
20230901,185000,5014503500,38000,38000,38000,38000,0
|
|
20230901,184900,5014503500,38000,38000,38000,38000,0
|
|
20230901,184800,5014503500,38000,38000,38000,38000,0
|
|
20230901,184700,5014503500,38000,38000,38000,38000,0
|
|
20230901,184600,5014503500,38000,38000,38000,38000,0
|
|
20230901,184500,5014503500,38000,38000,38000,38000,0
|
|
20230901,184400,5014503500,38000,38000,38000,38000,0
|
|
20230901,184300,5014503500,38000,38000,38000,38000,0
|
|
20230901,184200,5014503500,38000,38000,38000,38000,0
|
|
20230901,184100,5014503500,38000,38000,38000,38000,0
|
|
20230901,184000,5014503500,38000,38000,38000,38000,0
|
|
20230901,183900,5014503500,38000,38000,38000,38000,0
|
|
20230901,183800,5014503500,38000,38000,38000,38000,0
|
|
20230901,183700,5014503500,38000,38000,38000,38000,0
|
|
20230901,183600,5014503500,38000,38000,38000,38000,0
|
|
20230901,183500,5014503500,38000,38000,38000,38000,0
|
|
20230901,183400,5014503500,38000,38000,38000,38000,0
|
|
20230901,183300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,183200,5014503500,38000,38000,38000,38000,0
|
|
20230901,183100,5014503500,38000,38000,38000,38000,0
|
|
20230901,183000,5014503500,38000,38000,38000,38000,0
|
|
20230901,182900,5014503500,38000,38000,38000,38000,0
|
|
20230901,182800,5014503500,38000,38000,38000,38000,0
|
|
20230901,182700,5014503500,38000,38000,38000,38000,0
|
|
20230901,182600,5014503500,38000,38000,38000,38000,0
|
|
20230901,182500,5014503500,38000,38000,38000,38000,0
|
|
20230901,182400,5014503500,38000,38000,38000,38000,0
|
|
20230901,182300,5014503500,38000,38000,38000,38000,0
|
|
20230901,182200,5014503500,38000,38000,38000,38000,0
|
|
20230901,182100,5014503500,38000,38000,38000,38000,0
|
|
20230901,182000,5014503500,38000,38000,38000,38000,0
|
|
20230901,181900,5014503500,38000,38000,38000,38000,0
|
|
20230901,181800,5014503500,38000,38000,38000,38000,0
|
|
20230901,181700,5014503500,38000,38000,38000,38000,0
|
|
20230901,181600,5014503500,38000,38000,38000,38000,0
|
|
20230901,181500,5014503500,38000,38000,38000,38000,0
|
|
20230901,181400,5014503500,38000,38000,38000,38000,0
|
|
20230901,181300,5014503500,38000,38000,38000,38000,0
|
|
20230901,181200,5014503500,38000,38000,38000,38000,0
|
|
20230901,181100,5014503500,38000,38000,38000,38000,0
|
|
20230901,181000,5014503500,38000,38000,38000,38000,0
|
|
20230901,180900,5014503500,38000,38000,38000,38000,0
|
|
20230901,180800,5014503500,38000,38000,38000,38000,0
|
|
20230901,180700,5014503500,38000,38000,38000,38000,0
|
|
20230901,180600,5014503500,38000,38000,38000,38000,0
|
|
20230901,180500,5014503500,38000,38000,38000,38000,0
|
|
20230901,180400,5014503500,38000,38000,38000,38000,0
|
|
20230901,180300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,180200,5014503500,38000,38000,38000,38000,0
|
|
20230901,180100,5014503500,38000,38000,38000,38000,0
|
|
20230901,180000,5014503500,38000,38000,38000,38000,0
|
|
20230901,175900,5014503500,38000,38000,38000,38000,0
|
|
20230901,175800,5014503500,38000,38000,38000,38000,0
|
|
20230901,175700,5014503500,38000,38000,38000,38000,0
|
|
20230901,175600,5014503500,38000,38000,38000,38000,0
|
|
20230901,175500,5014503500,38000,38000,38000,38000,0
|
|
20230901,175400,5014503500,38000,38000,38000,38000,0
|
|
20230901,175300,5014503500,38000,38000,38000,38000,0
|
|
20230901,175200,5014503500,38000,38000,38000,38000,0
|
|
20230901,175100,5014503500,38000,38000,38000,38000,0
|
|
20230901,175000,5014503500,38000,38000,38000,38000,0
|
|
20230901,174900,5014503500,38000,38000,38000,38000,0
|
|
20230901,174800,5014503500,38000,38000,38000,38000,0
|
|
20230901,174700,5014503500,38000,38000,38000,38000,0
|
|
20230901,174600,5014503500,38000,38000,38000,38000,0
|
|
20230901,174500,5014503500,38000,38000,38000,38000,0
|
|
20230901,174400,5014503500,38000,38000,38000,38000,0
|
|
20230901,174300,5014503500,38000,38000,38000,38000,0
|
|
20230901,174200,5014503500,38000,38000,38000,38000,0
|
|
20230901,174100,5014503500,38000,38000,38000,38000,0
|
|
20230901,174000,5014503500,38000,38000,38000,38000,0
|
|
20230901,173900,5014503500,38000,38000,38000,38000,0
|
|
20230901,173800,5014503500,38000,38000,38000,38000,0
|
|
20230901,173700,5014503500,38000,38000,38000,38000,0
|
|
20230901,173600,5014503500,38000,38000,38000,38000,0
|
|
20230901,173500,5014503500,38000,38000,38000,38000,0
|
|
20230901,173400,5014503500,38000,38000,38000,38000,0
|
|
20230901,173300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,173200,5014503500,38000,38000,38000,38000,0
|
|
20230901,173100,5014503500,38000,38000,38000,38000,0
|
|
20230901,173000,5014503500,38000,38000,38000,38000,0
|
|
20230901,172900,5014503500,38000,38000,38000,38000,0
|
|
20230901,172800,5014503500,38000,38000,38000,38000,0
|
|
20230901,172700,5014503500,38000,38000,38000,38000,0
|
|
20230901,172600,5014503500,38000,38000,38000,38000,0
|
|
20230901,172500,5014503500,38000,38000,38000,38000,0
|
|
20230901,172400,5014503500,38000,38000,38000,38000,0
|
|
20230901,172300,5014503500,38000,38000,38000,38000,0
|
|
20230901,172200,5014503500,38000,38000,38000,38000,0
|
|
20230901,172100,5014503500,38000,38000,38000,38000,0
|
|
20230901,172000,5014503500,38000,38000,38000,38000,0
|
|
20230901,171900,5014503500,38000,38000,38000,38000,0
|
|
20230901,171800,5014503500,38000,38000,38000,38000,0
|
|
20230901,171700,5014503500,38000,38000,38000,38000,0
|
|
20230901,171600,5014503500,38000,38000,38000,38000,0
|
|
20230901,171500,5014503500,38000,38000,38000,38000,0
|
|
20230901,171400,5014503500,38000,38000,38000,38000,0
|
|
20230901,171300,5014503500,38000,38000,38000,38000,0
|
|
20230901,171200,5014503500,38000,38000,38000,38000,0
|
|
20230901,171100,5014503500,38000,38000,38000,38000,0
|
|
20230901,171000,5014503500,38000,38000,38000,38000,0
|
|
20230901,170900,5014503500,38000,38000,38000,38000,0
|
|
20230901,170800,5014503500,38000,38000,38000,38000,0
|
|
20230901,170700,5014503500,38000,38000,38000,38000,0
|
|
20230901,170600,5014503500,38000,38000,38000,38000,0
|
|
20230901,170500,5014503500,38000,38000,38000,38000,0
|
|
20230901,170400,5014503500,38000,38000,38000,38000,0
|
|
20230901,170300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,170200,5014503500,38000,38000,38000,38000,0
|
|
20230901,170100,5014503500,38000,38000,38000,38000,0
|
|
20230901,170000,5014503500,38000,38000,38000,38000,0
|
|
20230901,165900,5014503500,38000,38000,38000,38000,0
|
|
20230901,165800,5014503500,38000,38000,38000,38000,0
|
|
20230901,165700,5014503500,38000,38000,38000,38000,0
|
|
20230901,165600,5014503500,38000,38000,38000,38000,0
|
|
20230901,165500,5014503500,38000,38000,38000,38000,0
|
|
20230901,165400,5014503500,38000,38000,38000,38000,0
|
|
20230901,165300,5014503500,38000,38000,38000,38000,0
|
|
20230901,165200,5014503500,38000,38000,38000,38000,0
|
|
20230901,165100,5014503500,38000,38000,38000,38000,0
|
|
20230901,165000,5014503500,38000,38000,38000,38000,0
|
|
20230901,164900,5014503500,38000,38000,38000,38000,0
|
|
20230901,164800,5014503500,38000,38000,38000,38000,0
|
|
20230901,164700,5014503500,38000,38000,38000,38000,0
|
|
20230901,164600,5014503500,38000,38000,38000,38000,0
|
|
20230901,164500,5014503500,38000,38000,38000,38000,0
|
|
20230901,164400,5014503500,38000,38000,38000,38000,0
|
|
20230901,164300,5014503500,38000,38000,38000,38000,0
|
|
20230901,164200,5014503500,38000,38000,38000,38000,0
|
|
20230901,164100,5014503500,38000,38000,38000,38000,0
|
|
20230901,164000,5014503500,38000,38000,38000,38000,0
|
|
20230901,163900,5014503500,38000,38000,38000,38000,0
|
|
20230901,163800,5014503500,38000,38000,38000,38000,0
|
|
20230901,163700,5014503500,38000,38000,38000,38000,0
|
|
20230901,163600,5014503500,38000,38000,38000,38000,0
|
|
20230901,163500,5014503500,38000,38000,38000,38000,0
|
|
20230901,163400,5014503500,38000,38000,38000,38000,0
|
|
20230901,163300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,163200,5014503500,38000,38000,38000,38000,0
|
|
20230901,163100,5014503500,38000,38000,38000,38000,0
|
|
20230901,163000,5014503500,38000,38000,38000,38000,0
|
|
20230901,162900,5014503500,38000,38000,38000,38000,0
|
|
20230901,162800,5014503500,38000,38000,38000,38000,0
|
|
20230901,162700,5014503500,38000,38000,38000,38000,0
|
|
20230901,162600,5014503500,38000,38000,38000,38000,0
|
|
20230901,162500,5014503500,38000,38000,38000,38000,0
|
|
20230901,162400,5014503500,38000,38000,38000,38000,0
|
|
20230901,162300,5014503500,38000,38000,38000,38000,0
|
|
20230901,162200,5014503500,38000,38000,38000,38000,0
|
|
20230901,162100,5014503500,38000,38000,38000,38000,0
|
|
20230901,162000,5014503500,38000,38000,38000,38000,0
|
|
20230901,161900,5014503500,38000,38000,38000,38000,0
|
|
20230901,161800,5014503500,38000,38000,38000,38000,0
|
|
20230901,161700,5014503500,38000,38000,38000,38000,0
|
|
20230901,161600,5014503500,38000,38000,38000,38000,0
|
|
20230901,161500,5014503500,38000,38000,38000,38000,0
|
|
20230901,161400,5014503500,38000,38000,38000,38000,0
|
|
20230901,161300,5014503500,38000,38000,38000,38000,0
|
|
20230901,161200,5014503500,38000,38000,38000,38000,0
|
|
20230901,161100,5014503500,38000,38000,38000,38000,0
|
|
20230901,161000,5014503500,38000,38000,38000,38000,0
|
|
20230901,160900,5014503500,38000,38000,38000,38000,0
|
|
20230901,160800,5014503500,38000,38000,38000,38000,0
|
|
20230901,160700,5014503500,38000,38000,38000,38000,0
|
|
20230901,160600,5014503500,38000,38000,38000,38000,0
|
|
20230901,160500,5014503500,38000,38000,38000,38000,0
|
|
20230901,160400,5014503500,38000,38000,38000,38000,0
|
|
20230901,160300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,160200,5014503500,38000,38000,38000,38000,0
|
|
20230901,160100,5014503500,38000,38000,38000,38000,0
|
|
20230901,160000,5014503500,38000,38000,38000,38000,0
|
|
20230901,155900,5014503500,38000,38000,38000,38000,0
|
|
20230901,155800,5014503500,38000,38000,38000,38000,0
|
|
20230901,155700,5014503500,38000,38000,38000,38000,0
|
|
20230901,155600,5014503500,38000,38000,38000,38000,0
|
|
20230901,155500,5014503500,38000,38000,38000,38000,0
|
|
20230901,155400,5014503500,38000,38000,38000,38000,0
|
|
20230901,155300,5014503500,38000,38000,38000,38000,0
|
|
20230901,155200,5014503500,38000,38000,38000,38000,0
|
|
20230901,155100,5014503500,38000,38000,38000,38000,0
|
|
20230901,155000,5014503500,38000,38000,38000,38000,0
|
|
20230901,154900,5014503500,38000,38000,38000,38000,0
|
|
20230901,154800,5014503500,38000,38000,38000,38000,0
|
|
20230901,154700,5014503500,38000,38000,38000,38000,0
|
|
20230901,154600,5014503500,38000,38000,38000,38000,0
|
|
20230901,154500,5014503500,38000,38000,38000,38000,0
|
|
20230901,154400,5014503500,38000,38000,38000,38000,0
|
|
20230901,154300,5014503500,38000,38000,38000,38000,0
|
|
20230901,154200,5014503500,38000,38000,38000,38000,0
|
|
20230901,154100,5014503500,38000,38000,38000,38000,0
|
|
20230901,154000,5014503500,38000,38000,38000,38000,0
|
|
20230901,153900,5014503500,38000,38000,38000,38000,0
|
|
20230901,153800,5014503500,38000,38000,38000,38000,0
|
|
20230901,153700,5014503500,38000,38000,38000,38000,0
|
|
20230901,153600,5014503500,38000,38000,38000,38000,0
|
|
20230901,153500,5014503500,38000,38000,38000,38000,0
|
|
20230901,153400,5014503500,38000,38000,38000,38000,0
|
|
20230901,153300,5014503500,38000,38000,38000,38000,7077
|
|
20230901,153200,5014503500,38000,38000,38000,38000,0
|
|
20230901,153100,5014503500,38000,38000,38000,38000,0
|
|
20230901,153000,5014503500,38000,38000,38000,38000,7077
|
|
20230901,152900,4745577500,38150,38150,38150,38150,0
|
|
20230901,152800,4745577500,38150,38150,38150,38150,0
|
|
20230901,152700,4745577500,38150,38150,38150,38150,0
|
|
20230901,152600,4745577500,38150,38150,38150,38150,0
|
|
20230901,152500,4745577500,38150,38150,38150,38150,0
|
|
20230901,152400,4745577500,38150,38150,38150,38150,0
|
|
20230901,152300,4745577500,38150,38150,38150,38150,0
|
|
20230901,152200,4745577500,38150,38150,38150,38150,0
|
|
20230901,152100,4745577500,38150,38150,38150,38150,0
|
|
20230901,152000,4745577500,38150,38150,38150,38150,0
|
|
20230901,151900,4745577500,38150,38100,38150,38050,295
|
|
20230901,151800,4734337700,38150,38150,38150,38050,55
|
|
20230901,151700,4732240100,38150,38050,38150,38050,204
|
|
20230901,151600,4724475350,38150,38100,38150,38100,600
|
|
20230901,151500,4701609450,38100,38150,38150,38100,35
|
|
20230901,151400,4700274450,38150,38200,38250,38100,2334
|
|
20230901,151300,4611151950,38250,38200,38250,38100,659
|
|
20230901,151200,4585967850,38250,38250,38300,38200,302
|
|
20230901,151100,4574416550,38250,38300,38300,38150,271
|
|
20230901,151000,4564054900,38300,38250,38300,38200,586
|
|
20230901,150900,4541638000,38250,38250,38300,38200,182
|
|
20230901,150800,4534673100,38250,38300,38300,38250,245
|
|
20230901,150700,4525293200,38250,38250,38300,38200,195
|
|
20230901,150600,4517828300,38250,38200,38250,38200,169
|
|
20230901,150500,4511364100,38200,38250,38250,38200,1171
|
|
20230901,150400,4466577600,38200,38250,38250,38200,172
|
|
20230901,150300,4460001400,38250,38300,38300,38100,453
|
|
20230901,150200,4442689650,38250,38150,38300,38150,302
|
|
20230901,150100,4431131250,38200,38250,38300,38200,355
|
|
20230901,150000,4417551400,38200,38250,38300,38200,215
|
|
20230901,145900,4409328500,38200,38250,38250,38200,316
|
|
20230901,145800,4397247550,38250,38250,38250,38200,291
|
|
20230901,145700,4386120500,38200,38200,38250,38150,399
|
|
20230901,145600,4370875600,38250,38200,38250,38200,202
|
|
20230901,145500,4363150950,38200,38200,38200,38150,178
|
|
20230901,145400,4356352750,38200,38200,38200,38150,96
|
|
20230901,145300,4352686900,38200,38200,38250,38100,1241
|
|
20230901,145200,4305329950,38200,38200,38200,38150,184
|
|
20230901,145100,4298309900,38200,38100,38250,38100,137
|
|
20230901,145000,4293074250,38250,38200,38250,38150,62
|
|
20230901,144900,4290707000,38200,38150,38200,38150,261
|
|
20230901,144800,4280749600,38150,38250,38250,38150,215
|
|
20230901,144700,4272536550,38250,38200,38250,38200,196
|
|
20230901,144600,4265042500,38200,38200,38200,38200,5
|
|
20230901,144500,4264851500,38250,38300,38300,38150,1666
|
|
20230901,144400,4201209150,38300,38300,38300,38200,188
|
|
20230901,144300,4194010300,38300,38250,38300,38200,387
|
|
20230901,144200,4179209900,38250,38200,38300,38200,196
|
|
20230901,144100,4171706800,38200,38250,38250,38100,29
|
|
20230901,144000,4170601300,38250,38200,38300,38200,207
|
|
20230901,143900,4162683300,38300,38200,38300,38150,1873
|
|
20230901,143800,4091123400,38200,38150,38200,38150,32
|
|
20230901,143700,4089902350,38150,38150,38150,38100,170
|
|
20230901,143600,4083419450,38200,38250,38250,38150,529
|
|
20230901,143500,4063207950,38200,38200,38200,38150,94
|
|
20230901,143400,4059618450,38200,38200,38200,38150,56
|
|
20230901,143300,4057480600,38200,38200,38250,38150,295
|
|
20230901,143200,4046212200,38250,38250,38250,38200,335
|
|
20230901,143100,4033400500,38250,38200,38250,38200,28
|
|
20230901,143000,4032330850,38200,38200,38250,38200,377
|
|
20230901,142900,4017912700,38200,38200,38250,38150,601
|
|
20230901,142800,3994960550,38200,38250,38250,38150,65
|
|
20230901,142700,3992478300,38250,38250,38250,38150,594
|
|
20230901,142600,3969786250,38250,38150,38300,38100,612
|
|
20230901,142500,3946433950,38150,38200,38200,38100,159
|
|
20230901,142400,3940366750,38200,38200,38200,38150,58
|
|
20230901,142300,3938153900,38150,38150,38150,38100,329
|
|
20230901,142200,3925606400,38200,38200,38200,38150,171
|
|
20230901,142100,3919079450,38200,38250,38250,38200,49
|
|
20230901,142000,3917207300,38250,38200,38250,38200,137
|
|
20230901,141900,3911971950,38150,38250,38250,38150,23
|
|
20230901,141800,3911093750,38200,38250,38300,38150,462
|
|
20230901,141700,3893427600,38200,38250,38300,38150,241
|
|
20230901,141600,3884220300,38200,38200,38200,38150,176
|
|
20230901,141500,3877499200,38200,38300,38300,38200,188
|
|
20230901,141400,3870310400,38300,38250,38300,38250,58
|
|
20230901,141300,3868091750,38300,38200,38350,38200,436
|
|
20230901,141200,3851420800,38150,38200,38200,38150,140
|
|
20230901,141100,3846076100,38150,38250,38300,38150,510
|
|
20230901,141000,3826587200,38250,38200,38300,38200,130
|
|
20230901,140900,3821615900,38250,38200,38250,38200,48
|
|
20230901,140800,3819781950,38250,38200,38250,38200,502
|
|
20230901,140700,3800589450,38250,38250,38250,38200,46
|
|
20230901,140600,3798832050,38250,38200,38250,38200,228
|
|
20230901,140500,3790113150,38250,38250,38250,38200,347
|
|
20230901,140400,3776842150,38300,38300,38300,38250,253
|
|
20230901,140300,3767153550,38250,38250,38300,38250,103
|
|
20230901,140200,3763211700,38250,38300,38300,38250,313
|
|
20230901,140100,3751225950,38300,38250,38300,38250,107
|
|
20230901,140000,3747130900,38300,38250,38300,38250,233
|
|
20230901,135900,3738210150,38300,38300,38400,38200,2026
|
|
20230901,135800,3660583600,38300,38300,38300,38250,323
|
|
20230901,135700,3648215600,38300,38250,38300,38250,35
|
|
20230901,135600,3646876650,38300,38300,38400,38200,1822
|
|
20230901,135500,3577084350,38300,38250,38300,38250,32
|
|
20230901,135400,3575860050,38300,38300,38350,38200,549
|
|
20230901,135300,3554838950,38350,38300,38350,38300,193
|
|
20230901,135200,3547446600,38350,38300,38350,38300,41
|
|
20230901,135100,3545876250,38350,38350,38350,38300,278
|
|
20230901,135000,3535219700,38350,38350,38350,38300,65
|
|
20230901,134900,3532729550,38350,38300,38350,38300,159
|
|
20230901,134800,3526635800,38300,38250,38300,38250,34
|
|
20230901,134700,3525334950,38300,38200,38300,38200,228
|
|
20230901,134600,3516610700,38250,38300,38300,38200,170
|
|
20230901,134500,3510115000,38300,38200,38350,38200,292
|
|
20230901,134400,3498936850,38250,38300,38300,38200,122
|
|
20230901,134300,3494273650,38300,38250,38300,38250,276
|
|
20230901,134200,3483704550,38300,38300,38300,38300,46
|
|
20230901,134100,3481942750,38250,38300,38300,38250,289
|
|
20230901,134000,3470875350,38250,38300,38300,38250,34
|
|
20230901,133900,3469574500,38250,38200,38300,38200,48
|
|
20230901,133800,3467739100,38250,38250,38300,38250,284
|
|
20230901,133700,3456871250,38250,38300,38300,38250,360
|
|
20230901,133600,3443088050,38250,38300,38300,38250,138
|
|
20230901,133500,3437805550,38250,38300,38300,38250,68
|
|
20230901,133400,3435202650,38250,38300,38350,38250,176
|
|
20230901,133300,3428464500,38300,38300,38350,38250,186
|
|
20230901,133200,3421347300,38250,38250,38300,38200,165
|
|
20230901,133100,3415031950,38250,38300,38300,38150,1125
|
|
20230901,133000,3372033000,38300,38300,38350,38300,113
|
|
20230901,132900,3367704900,38300,38350,38350,38300,584
|
|
20230901,132800,3345326600,38350,38350,38350,38300,35
|
|
20230901,132700,3343985650,38350,38400,38400,38350,392
|
|
20230901,132600,3328946800,38350,38400,38400,38350,35
|
|
20230901,132500,3327604100,38400,38350,38400,38300,331
|
|
20230901,132400,3314912900,38300,38350,38350,38300,47
|
|
20230901,132300,3313112450,38350,38350,38400,38350,310
|
|
20230901,132200,3301222300,38350,38350,38350,38300,121
|
|
20230901,132100,3296583250,38350,38350,38350,38300,199
|
|
20230901,132000,3288952950,38350,38350,38350,38300,142
|
|
20230901,131900,3283508550,38300,38350,38350,38300,363
|
|
20230901,131800,3269595750,38350,38350,38350,38300,145
|
|
20230901,131700,3264036300,38350,38350,38400,38300,1068
|
|
20230901,131600,3223115650,38400,38400,38400,38400,5
|
|
20230901,131500,3222923650,38400,38400,38400,38350,309
|
|
20230901,131400,3211068050,38400,38350,38400,38350,94
|
|
20230901,131300,3207461450,38350,38300,38350,38300,449
|
|
20230901,131200,3190250500,38300,38350,38350,38300,116
|
|
20230901,131100,3185803400,38350,38350,38350,38300,237
|
|
20230901,131000,3176715750,38300,38350,38350,38300,29
|
|
20230901,130900,3175604950,38350,38350,38350,38300,413
|
|
20230901,130800,3159767700,38350,38400,38400,38300,587
|
|
20230901,130700,3137256950,38400,38350,38450,38350,107
|
|
20230901,130600,3133151500,38450,38450,38450,38350,342
|
|
20230901,130500,3120007500,38450,38450,38450,38400,89
|
|
20230901,130400,3116589800,38450,38400,38450,38400,497
|
|
20230901,130300,3097500250,38400,38400,38400,38350,96
|
|
20230901,130200,3093815200,38350,38400,38400,38350,250
|
|
20230901,130100,3084216500,38400,38400,38400,38350,82
|
|
20230901,130000,3081069050,38400,38400,38400,38350,302
|
|
20230901,125900,3069473800,38400,38400,38400,38350,60
|
|
20230901,125800,3067171150,38400,38350,38400,38350,350
|
|
20230901,125700,3053733350,38400,38400,38400,38350,86
|
|
20230901,125600,3050432350,38400,38400,38400,38350,235
|
|
20230901,125500,3041409650,38400,38400,38400,38350,114
|
|
20230901,125400,3037033400,38350,38350,38400,38350,746
|
|
20230901,125300,3008422600,38350,38350,38350,38300,155
|
|
20230901,125200,3002480550,38350,38300,38350,38300,75
|
|
20230901,125100,2999607900,38300,38300,38300,38300,66
|
|
20230901,125000,2997080100,38300,38350,38350,38300,270
|
|
20230901,124900,2986726950,38350,38350,38350,38300,266
|
|
20230901,124800,2976533650,38300,38300,38350,38300,72
|
|
20230901,124700,2973774650,38300,38300,38300,38250,60
|
|
20230901,124600,2971477950,38300,38350,38350,38300,356
|
|
20230901,124500,2957829500,38350,38350,38350,38300,89
|
|
20230901,124400,2954417650,38350,38300,38350,38300,132
|
|
20230901,124300,2949361900,38350,38300,38350,38250,57
|
|
20230901,124200,2947178700,38300,38350,38350,38300,372
|
|
20230901,124100,2932918500,38350,38350,38350,38300,89
|
|
20230901,124000,2929506900,38350,38300,38350,38300,290
|
|
20230901,123900,2918388400,38350,38300,38350,38300,298
|
|
20230901,123800,2906970600,38350,38300,38350,38250,284
|
|
20230901,123700,2896090450,38300,38300,38300,38250,118
|
|
20230901,123600,2891572400,38300,38300,38300,38250,237
|
|
20230901,123500,2882496600,38300,38300,38300,38250,112
|
|
20230901,123400,2878208350,38300,38250,38300,38250,76
|
|
20230901,123300,2875301200,38300,38250,38300,38250,155
|
|
20230901,123200,2869370650,38300,38300,38300,38250,339
|
|
20230901,123100,2856388650,38300,38300,38300,38250,29
|
|
20230901,123000,2855279300,38300,38250,38300,38250,308
|
|
20230901,122900,2843484200,38300,38250,38300,38250,133
|
|
20230901,122800,2838392350,38300,38250,38300,38250,221
|
|
20230901,122700,2829929400,38300,38250,38300,38250,163
|
|
20230901,122600,2823687800,38250,38300,38300,38250,151
|
|
20230901,122500,2817911900,38300,38250,38300,38250,135
|
|
20230901,122400,2812742750,38250,38300,38300,38250,111
|
|
20230901,122300,2808495400,38300,38300,38300,38250,304
|
|
20230901,122200,2796854000,38250,38300,38300,38250,88
|
|
20230901,122100,2793485400,38300,38300,38300,38250,219
|
|
20230901,122000,2785099000,38300,38300,38300,38250,116
|
|
20230901,121900,2780657900,38250,38300,38300,38250,290
|
|
20230901,121800,2769560750,38300,38250,38300,38250,102
|
|
20230901,121700,2765655500,38300,38250,38300,38250,84
|
|
20230901,121600,2762440750,38250,38250,38250,38250,38
|
|
20230901,121500,2760987250,38300,38250,38300,38250,302
|
|
20230901,121400,2749422100,38300,38250,38300,38250,71
|
|
20230901,121300,2746704100,38300,38250,38300,38250,288
|
|
20230901,121200,2735675550,38300,38300,38300,38250,147
|
|
20230901,121100,2730046750,38300,38200,38300,38200,170
|
|
20230901,121000,2723544100,38250,38250,38250,38250,81
|
|
20230901,120900,2720445850,38250,38250,38300,38250,246
|
|
20230901,120800,2711033350,38300,38250,38300,38250,81
|
|
20230901,120700,2707932350,38300,38250,38300,38250,306
|
|
20230901,120600,2696214300,38250,38300,38300,38250,104
|
|
20230901,120500,2692232450,38250,38150,38300,38150,131
|
|
20230901,120400,2687218300,38250,38250,38300,38250,128
|
|
20230901,120300,2682321500,38250,38300,38300,38250,355
|
|
20230901,120200,2668726750,38250,38300,38300,38250,123
|
|
20230901,120100,2664017500,38250,38250,38300,38200,89
|
|
20230901,120000,2660614700,38250,38250,38300,38250,108
|
|
20230901,115900,2656482000,38300,38250,38300,38250,285
|
|
20230901,115800,2645576300,38250,38200,38250,38200,128
|
|
20230901,115700,2640685250,38200,38300,38300,38150,260
|
|
20230901,115600,2630743250,38300,38200,38300,38150,166
|
|
20230901,115500,2624401350,38150,38250,38300,38150,566
|
|
20230901,115400,2602762600,38300,38250,38300,38250,88
|
|
20230901,115300,2599394200,38300,38250,38300,38150,372
|
|
20230901,115200,2585168450,38250,38250,38250,38250,38
|
|
20230901,115100,2583714950,38250,38250,38300,38250,257
|
|
20230901,115000,2573882750,38250,38300,38300,38250,72
|
|
20230901,114900,2571126500,38300,38200,38300,38150,1379
|
|
20230901,114800,2518388600,38200,38200,38200,38150,128
|
|
20230901,114700,2513500650,38200,38200,38200,38150,356
|
|
20230901,114600,2499906900,38200,38200,38200,38150,144
|
|
20230901,114500,2494407450,38200,38200,38200,38150,100
|
|
20230901,114400,2490588750,38150,38250,38300,38150,727
|
|
20230901,114300,2462830250,38200,38250,38250,38150,136
|
|
20230901,114200,2457633650,38200,38250,38250,38200,300
|
|
20230901,114100,2446161100,38200,38200,38250,38200,425
|
|
20230901,114000,2429920550,38250,38250,38250,38200,279
|
|
20230901,113900,2419250100,38250,38250,38250,38150,196
|
|
20230901,113800,2411760600,38250,38250,38250,38200,239
|
|
20230901,113700,2402620150,38250,38250,38250,38200,87
|
|
20230901,113600,2399294150,38250,38150,38250,38150,320
|
|
20230901,113500,2387057000,38200,38200,38250,38200,77
|
|
20230901,113400,2384115050,38200,38150,38250,38150,262
|
|
20230901,113300,2374113150,38150,38200,38250,38150,211
|
|
20230901,113200,2366053400,38250,38250,38250,38200,311
|
|
20230901,113100,2354159100,38200,38250,38250,38200,83
|
|
20230901,113000,2350985950,38250,38200,38250,38200,144
|
|
20230901,112900,2345481000,38150,38250,38250,38150,148
|
|
20230901,112800,2339824550,38250,38200,38250,38200,282
|
|
20230901,112700,2329049000,38150,38200,38200,38150,117
|
|
20230901,112600,2324581150,38200,38200,38200,38100,201
|
|
20230901,112500,2316911250,38200,38200,38200,38150,244
|
|
20230901,112400,2307592100,38200,38200,38200,38150,134
|
|
20230901,112300,2302475800,38200,38150,38200,38100,99
|
|
20230901,112200,2298699600,38150,38200,38200,38150,420
|
|
20230901,112100,2282664950,38200,38200,38200,38150,260
|
|
20230901,112000,2272741450,38200,38200,38200,38150,106
|
|
20230901,111900,2268694000,38200,38200,38200,38150,208
|
|
20230901,111800,2260752450,38200,38150,38200,38100,176
|
|
20230901,111700,2254037050,38150,38100,38150,38100,107
|
|
20230901,111600,2249956550,38150,38150,38150,38100,274
|
|
20230901,111500,2239504850,38100,38150,38150,38100,113
|
|
20230901,111400,2235195650,38150,38100,38150,38050,63
|
|
20230901,111300,2232796400,38100,38150,38150,38050,54
|
|
20230901,111200,2230738750,38150,38050,38150,38050,1207
|
|
20230901,111100,2184751200,38100,38050,38100,37950,291
|
|
20230901,111000,2173685750,38100,38100,38100,38050,238
|
|
20230901,110900,2164620100,38050,38050,38100,38050,73
|
|
20230901,110800,2161840400,38100,38050,38100,38000,409
|
|
20230901,110700,2146274750,38050,38050,38100,38000,33
|
|
20230901,110600,2145019200,38100,38050,38100,38000,187
|
|
20230901,110500,2137904400,38050,38100,38100,38050,219
|
|
20230901,110400,2129568850,38050,38050,38050,38000,47
|
|
20230901,110300,2127781800,38050,38100,38100,38050,80
|
|
20230901,110200,2124736550,38050,38100,38100,38050,203
|
|
20230901,110100,2117004450,38100,38050,38100,38050,116
|
|
20230901,110000,2112589050,38100,38100,38100,38000,274
|
|
20230901,105900,2102161500,38100,38050,38100,38050,172
|
|
20230901,105800,2095614550,38050,38100,38100,38000,36
|
|
20230901,105700,2094244750,38000,38100,38100,38000,376
|
|
20230901,105600,2079934250,38100,38050,38100,38050,149
|
|
20230901,105500,2074258700,38100,38000,38100,38000,228
|
|
20230901,105400,2065573300,38050,38050,38050,38050,47
|
|
20230901,105300,2063784950,38100,38050,38100,38050,441
|
|
20230901,105200,2047004750,38050,38050,38050,38000,31
|
|
20230901,105100,2045826550,38050,38000,38050,38000,253
|
|
20230901,105000,2036202050,38000,38000,38050,38000,192
|
|
20230901,104900,2028905950,38050,38050,38050,38000,282
|
|
20230901,104800,2018178050,38000,38000,38050,38000,91
|
|
20230901,104700,2014718450,38050,38050,38050,38000,485
|
|
20230901,104600,1996266350,38050,38050,38100,38050,222
|
|
20230901,104500,1987818000,38100,38100,38150,38050,303
|
|
20230901,104400,1976273050,38100,38050,38100,38050,120
|
|
20230901,104300,1971704000,38100,38100,38100,38050,256
|
|
20230901,104200,1961952550,38050,38050,38100,38050,45
|
|
20230901,104100,1960240200,38150,38050,38150,38050,288
|
|
20230901,104000,1949269200,38100,38050,38100,38050,44
|
|
20230901,103900,1947594900,38050,38050,38150,38000,1845
|
|
20230901,103800,1877322350,38050,38050,38100,38050,110
|
|
20230901,103700,1873133550,38100,38000,38100,37950,948
|
|
20230901,103600,1837080000,38050,38000,38050,38000,70
|
|
20230901,103500,1834418650,38100,38100,38200,38100,1202
|
|
20230901,103400,1788611750,38100,38000,38100,38000,189
|
|
20230901,103300,1781421700,38050,38000,38050,38000,223
|
|
20230901,103200,1772937350,38000,38100,38100,38000,334
|
|
20230901,103100,1760225300,38100,38150,38150,38100,429
|
|
20230901,103000,1743868550,38100,38100,38150,38100,86
|
|
20230901,102900,1740591850,38100,38100,38150,38100,277
|
|
20230901,102800,1730026450,38100,38150,38150,38100,57
|
|
20230901,102700,1727854700,38150,38100,38150,38100,599
|
|
20230901,102600,1705020250,38100,38100,38100,38100,42
|
|
20230901,102500,1703420050,38100,38150,38200,38100,599
|
|
20230901,102400,1680561400,38150,38200,38200,38150,274
|
|
20230901,102300,1670104750,38150,38150,38200,38150,234
|
|
20230901,102200,1661167550,38200,38200,38200,38150,96
|
|
20230901,102100,1657502500,38200,38150,38200,38150,268
|
|
20230901,102000,1647267800,38150,38200,38200,38150,57
|
|
20230901,101900,1645091750,38200,38200,38250,38150,304
|
|
20230901,101800,1633482550,38200,38250,38250,38150,223
|
|
20230901,101700,1624965250,38250,38200,38250,38200,94
|
|
20230901,101600,1621373050,38200,38200,38250,38200,161
|
|
20230901,101500,1615222800,38200,38200,38200,38150,68
|
|
20230901,101400,1612626550,38200,38250,38250,38200,206
|
|
20230901,101300,1604747100,38200,38200,38200,38150,84
|
|
20230901,101200,1601539650,38200,38200,38250,38200,225
|
|
20230901,101100,1592941500,38150,38250,38250,38150,158
|
|
20230901,101000,1586907200,38200,38200,38250,38200,249
|
|
20230901,100900,1577392550,38150,38200,38200,38150,53
|
|
20230901,100800,1575369300,38200,38250,38250,38200,223
|
|
20230901,100700,1566840850,38200,38250,38250,38200,53
|
|
20230901,100600,1564816000,38200,38200,38200,38200,119
|
|
20230901,100500,1560270200,38200,38200,38200,38150,284
|
|
20230901,100400,1549429650,38150,38200,38200,38150,201
|
|
20230901,100300,1541752750,38150,38200,38200,38150,252
|
|
20230901,100200,1532127800,38200,38200,38200,38200,80
|
|
20230901,100100,1529071800,38200,38200,38250,38200,168
|
|
20230901,100000,1522654100,38200,38200,38200,38150,296
|
|
20230901,095900,1511348750,38150,38200,38200,38150,317
|
|
20230901,095800,1499240700,38200,38200,38200,38150,635
|
|
20230901,095700,1474985050,38200,38050,38200,38050,598
|
|
20230901,095600,1452204050,38100,38150,38150,38050,983
|
|
20230901,095500,1414754200,38150,38150,38150,38100,58
|
|
20230901,095400,1412542800,38100,38100,38100,38050,127
|
|
20230901,095300,1407704900,38050,38100,38100,38050,106
|
|
20230901,095200,1403667600,38100,38100,38100,38100,71
|
|
20230901,095100,1400962500,38150,38050,38150,38050,102
|
|
20230901,095000,1397076500,38100,38100,38100,38050,396
|
|
20230901,094900,1381990450,38100,38100,38100,38100,26
|
|
20230901,094800,1380999850,38150,38150,38200,38100,394
|
|
20230901,094700,1365968050,38150,38100,38150,38100,32
|
|
20230901,094600,1364748600,38150,38100,38200,38100,404
|
|
20230901,094500,1349342650,38150,38200,38200,38150,233
|
|
20230901,094400,1340453650,38200,38100,38200,38100,135
|
|
20230901,094300,1335303150,38100,38100,38200,38100,298
|
|
20230901,094200,1323936600,38150,38150,38150,38100,320
|
|
20230901,094100,1311729900,38200,38150,38200,38150,30
|
|
20230901,094000,1310585300,38200,38200,38250,38150,262
|
|
20230901,093900,1300577200,38200,38150,38250,38150,747
|
|
20230901,093800,1272042700,38150,38100,38150,38100,456
|
|
20230901,093700,1254647600,38150,38100,38150,38100,30
|
|
20230901,093600,1253504400,38150,38050,38150,38050,73
|
|
20230901,093500,1250724900,38100,38050,38150,38050,6238
|
|
20230901,093400,1013193150,38100,38050,38100,38050,2842
|
|
20230901,093300,904980100,38050,38100,38100,38050,241
|
|
20230901,093200,895801950,38050,38000,38100,38000,1049
|
|
20230901,093100,855897900,38000,38050,38050,38000,80
|
|
20230901,093000,852856700,38050,38000,38050,37950,189
|
|
20230901,092900,845675350,38000,38000,38050,38000,380
|
|
20230901,092800,831225700,37950,37950,37950,37950,122
|
|
20230901,092700,826595800,38000,37900,38000,37850,3837
|
|
20230901,092600,680992300,37850,37850,37850,37850,27
|
|
20230901,092500,679970350,37900,37850,37900,37850,206
|
|
20230901,092400,672169850,37900,37900,37950,37900,433
|
|
20230901,092300,655758000,37900,37900,37950,37900,254
|
|
20230901,092200,646127000,37900,37900,37950,37900,454
|
|
20230901,092100,628915950,37900,37800,37950,37800,275
|
|
20230901,092000,618509050,37850,37800,37850,37800,177
|
|
20230901,091900,611813050,37850,37850,37850,37850,27
|
|
20230901,091800,610791100,37850,37850,37950,37800,770
|
|
20230901,091700,581620500,37850,37850,37900,37850,189
|
|
20230901,091600,574466800,37850,37900,37900,37850,494
|
|
20230901,091500,555747650,37950,37950,38000,37900,2350
|
|
20230901,091400,466569150,37950,38000,38000,37950,60
|
|
20230901,091300,464289650,38000,38050,38050,38000,441
|
|
20230901,091200,447510100,38100,38050,38100,38050,99
|
|
20230901,091100,443741650,38050,38000,38100,38000,2356
|
|
20230901,091000,354171350,38000,37900,38000,37900,162
|
|
20230901,090900,348020700,37950,38000,38000,37900,1425
|
|
20230901,090800,293896400,38000,38000,38000,38000,42
|
|
20230901,090700,292300400,38050,38000,38050,37950,899
|
|
20230901,090600,258115550,38050,38000,38050,37950,963
|
|
20230901,090500,221516600,38000,37900,38000,37900,1170
|
|
20230901,090400,177151600,37850,37900,37950,37700,1110
|
|
20230901,090300,135153200,37900,37900,37950,37900,746
|
|
20230901,090200,106858100,37900,37950,37950,37900,270
|
|
20230901,090100,96621950,37950,37800,38000,37800,842
|
|
20230901,090000,64723300,37800,37700,37850,37700,1716
|