582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183900,1513789500,60300,60300,60300,60300,1655
|
|
20230901,183800,1513789500,60300,60300,60300,60300,0
|
|
20230901,183700,1513789500,60300,60300,60300,60300,0
|
|
20230901,183600,1513789500,60300,60300,60300,60300,0
|
|
20230901,183500,1513789500,60300,60300,60300,60300,0
|
|
20230901,183400,1513789500,60300,60300,60300,60300,0
|
|
20230901,183300,1513789500,60300,60300,60300,60300,0
|
|
20230901,183200,1513789500,60300,60300,60300,60300,0
|
|
20230901,183100,1513789500,60300,60300,60300,60300,0
|
|
20230901,183000,1513789500,60300,60300,60300,60300,0
|
|
20230901,182900,1513789500,60300,60300,60300,60300,0
|
|
20230901,182800,1513789500,60300,60300,60300,60300,0
|
|
20230901,182700,1513789500,60300,60300,60300,60300,0
|
|
20230901,182600,1513789500,60300,60300,60300,60300,0
|
|
20230901,182500,1513789500,60300,60300,60300,60300,0
|
|
20230901,182400,1513789500,60300,60300,60300,60300,0
|
|
20230901,182300,1513789500,60300,60300,60300,60300,0
|
|
20230901,182200,1513789500,60300,60300,60300,60300,0
|
|
20230901,182100,1513789500,60300,60300,60300,60300,0
|
|
20230901,182000,1513789500,60300,60300,60300,60300,0
|
|
20230901,181900,1513789500,60300,60300,60300,60300,0
|
|
20230901,181800,1513789500,60300,60300,60300,60300,0
|
|
20230901,181700,1513789500,60300,60300,60300,60300,0
|
|
20230901,181600,1513789500,60300,60300,60300,60300,0
|
|
20230901,181500,1513789500,60300,60300,60300,60300,0
|
|
20230901,181400,1513789500,60300,60300,60300,60300,0
|
|
20230901,181300,1513789500,60300,60300,60300,60300,0
|
|
20230901,181200,1513789500,60300,60300,60300,60300,0
|
|
20230901,181100,1513789500,60300,60300,60300,60300,0
|
|
20230901,181000,1513789500,60300,60300,60300,60300,0
|
|
20230901,180900,1513789500,60300,60300,60300,60300,1655
|
|
20230901,180800,1513789500,60300,60300,60300,60300,0
|
|
20230901,180700,1513789500,60300,60300,60300,60300,0
|
|
20230901,180600,1513789500,60300,60300,60300,60300,0
|
|
20230901,180500,1513789500,60300,60300,60300,60300,0
|
|
20230901,180400,1513789500,60300,60300,60300,60300,0
|
|
20230901,180300,1513789500,60300,60300,60300,60300,0
|
|
20230901,180200,1513789500,60300,60300,60300,60300,0
|
|
20230901,180100,1513789500,60300,60300,60300,60300,0
|
|
20230901,180000,1513789500,60300,60300,60300,60300,0
|
|
20230901,175900,1513789500,60300,60300,60300,60300,0
|
|
20230901,175800,1513789500,60300,60300,60300,60300,0
|
|
20230901,175700,1513789500,60300,60300,60300,60300,0
|
|
20230901,175600,1513789500,60300,60300,60300,60300,0
|
|
20230901,175500,1513789500,60300,60300,60300,60300,0
|
|
20230901,175400,1513789500,60300,60300,60300,60300,0
|
|
20230901,175300,1513789500,60300,60300,60300,60300,0
|
|
20230901,175200,1513789500,60300,60300,60300,60300,0
|
|
20230901,175100,1513789500,60300,60300,60300,60300,0
|
|
20230901,175000,1513789500,60300,60300,60300,60300,0
|
|
20230901,174900,1513789500,60300,60300,60300,60300,0
|
|
20230901,174800,1513789500,60300,60300,60300,60300,0
|
|
20230901,174700,1513789500,60300,60300,60300,60300,0
|
|
20230901,174600,1513789500,60300,60300,60300,60300,0
|
|
20230901,174500,1513789500,60300,60300,60300,60300,0
|
|
20230901,174400,1513789500,60300,60300,60300,60300,0
|
|
20230901,174300,1513789500,60300,60300,60300,60300,0
|
|
20230901,174200,1513789500,60300,60300,60300,60300,0
|
|
20230901,174100,1513789500,60300,60300,60300,60300,0
|
|
20230901,174000,1513789500,60300,60300,60300,60300,0
|
|
20230901,173900,1513789500,60300,60300,60300,60300,1655
|
|
20230901,173800,1513789500,60300,60300,60300,60300,0
|
|
20230901,173700,1513789500,60300,60300,60300,60300,0
|
|
20230901,173600,1513789500,60300,60300,60300,60300,0
|
|
20230901,173500,1513789500,60300,60300,60300,60300,0
|
|
20230901,173400,1513789500,60300,60300,60300,60300,0
|
|
20230901,173300,1513789500,60300,60300,60300,60300,0
|
|
20230901,173200,1513789500,60300,60300,60300,60300,0
|
|
20230901,173100,1513789500,60300,60300,60300,60300,0
|
|
20230901,173000,1513789500,60300,60300,60300,60300,0
|
|
20230901,172900,1513789500,60300,60300,60300,60300,0
|
|
20230901,172800,1513789500,60300,60300,60300,60300,0
|
|
20230901,172700,1513789500,60300,60300,60300,60300,0
|
|
20230901,172600,1513789500,60300,60300,60300,60300,0
|
|
20230901,172500,1513789500,60300,60300,60300,60300,0
|
|
20230901,172400,1513789500,60300,60300,60300,60300,0
|
|
20230901,172300,1513789500,60300,60300,60300,60300,0
|
|
20230901,172200,1513789500,60300,60300,60300,60300,0
|
|
20230901,172100,1513789500,60300,60300,60300,60300,0
|
|
20230901,172000,1513789500,60300,60300,60300,60300,0
|
|
20230901,171900,1513789500,60300,60300,60300,60300,0
|
|
20230901,171800,1513789500,60300,60300,60300,60300,0
|
|
20230901,171700,1513789500,60300,60300,60300,60300,0
|
|
20230901,171600,1513789500,60300,60300,60300,60300,0
|
|
20230901,171500,1513789500,60300,60300,60300,60300,0
|
|
20230901,171400,1513789500,60300,60300,60300,60300,0
|
|
20230901,171300,1513789500,60300,60300,60300,60300,0
|
|
20230901,171200,1513789500,60300,60300,60300,60300,0
|
|
20230901,171100,1513789500,60300,60300,60300,60300,0
|
|
20230901,171000,1513789500,60300,60300,60300,60300,0
|
|
20230901,170900,1513789500,60300,60300,60300,60300,1655
|
|
20230901,170800,1513789500,60300,60300,60300,60300,0
|
|
20230901,170700,1513789500,60300,60300,60300,60300,0
|
|
20230901,170600,1513789500,60300,60300,60300,60300,0
|
|
20230901,170500,1513789500,60300,60300,60300,60300,0
|
|
20230901,170400,1513789500,60300,60300,60300,60300,0
|
|
20230901,170300,1513789500,60300,60300,60300,60300,0
|
|
20230901,170200,1513789500,60300,60300,60300,60300,0
|
|
20230901,170100,1513789500,60300,60300,60300,60300,0
|
|
20230901,170000,1513789500,60300,60300,60300,60300,0
|
|
20230901,165900,1513789500,60300,60300,60300,60300,0
|
|
20230901,165800,1513789500,60300,60300,60300,60300,0
|
|
20230901,165700,1513789500,60300,60300,60300,60300,0
|
|
20230901,165600,1513789500,60300,60300,60300,60300,0
|
|
20230901,165500,1513789500,60300,60300,60300,60300,0
|
|
20230901,165400,1513789500,60300,60300,60300,60300,0
|
|
20230901,165300,1513789500,60300,60300,60300,60300,0
|
|
20230901,165200,1513789500,60300,60300,60300,60300,0
|
|
20230901,165100,1513789500,60300,60300,60300,60300,0
|
|
20230901,165000,1513789500,60300,60300,60300,60300,0
|
|
20230901,164900,1513789500,60300,60300,60300,60300,0
|
|
20230901,164800,1513789500,60300,60300,60300,60300,0
|
|
20230901,164700,1513789500,60300,60300,60300,60300,0
|
|
20230901,164600,1513789500,60300,60300,60300,60300,0
|
|
20230901,164500,1513789500,60300,60300,60300,60300,0
|
|
20230901,164400,1513789500,60300,60300,60300,60300,0
|
|
20230901,164300,1513789500,60300,60300,60300,60300,0
|
|
20230901,164200,1513789500,60300,60300,60300,60300,0
|
|
20230901,164100,1513789500,60300,60300,60300,60300,0
|
|
20230901,164000,1513789500,60300,60300,60300,60300,0
|
|
20230901,163900,1513789500,60300,60300,60300,60300,1655
|
|
20230901,163800,1513789500,60300,60300,60300,60300,0
|
|
20230901,163700,1513789500,60300,60300,60300,60300,0
|
|
20230901,163600,1513789500,60300,60300,60300,60300,0
|
|
20230901,163500,1513789500,60300,60300,60300,60300,0
|
|
20230901,163400,1513789500,60300,60300,60300,60300,0
|
|
20230901,163300,1513789500,60300,60300,60300,60300,0
|
|
20230901,163200,1513789500,60300,60300,60300,60300,0
|
|
20230901,163100,1513789500,60300,60300,60300,60300,0
|
|
20230901,163000,1513789500,60300,60300,60300,60300,0
|
|
20230901,162900,1513789500,60300,60300,60300,60300,0
|
|
20230901,162800,1513789500,60300,60300,60300,60300,0
|
|
20230901,162700,1513789500,60300,60300,60300,60300,0
|
|
20230901,162600,1513789500,60300,60300,60300,60300,0
|
|
20230901,162500,1513789500,60300,60300,60300,60300,0
|
|
20230901,162400,1513789500,60300,60300,60300,60300,0
|
|
20230901,162300,1513789500,60300,60300,60300,60300,0
|
|
20230901,162200,1513789500,60300,60300,60300,60300,0
|
|
20230901,162100,1513789500,60300,60300,60300,60300,0
|
|
20230901,162000,1513789500,60300,60300,60300,60300,0
|
|
20230901,161900,1513789500,60300,60300,60300,60300,0
|
|
20230901,161800,1513789500,60300,60300,60300,60300,0
|
|
20230901,161700,1513789500,60300,60300,60300,60300,0
|
|
20230901,161600,1513789500,60300,60300,60300,60300,0
|
|
20230901,161500,1513789500,60300,60300,60300,60300,0
|
|
20230901,161400,1513789500,60300,60300,60300,60300,0
|
|
20230901,161300,1513789500,60300,60300,60300,60300,0
|
|
20230901,161200,1513789500,60300,60300,60300,60300,0
|
|
20230901,161100,1513789500,60300,60300,60300,60300,0
|
|
20230901,161000,1513789500,60300,60300,60300,60300,0
|
|
20230901,160900,1513789500,60300,60300,60300,60300,1655
|
|
20230901,160800,1513789500,60300,60300,60300,60300,0
|
|
20230901,160700,1513789500,60300,60300,60300,60300,0
|
|
20230901,160600,1513789500,60300,60300,60300,60300,0
|
|
20230901,160500,1513789500,60300,60300,60300,60300,0
|
|
20230901,160400,1513789500,60300,60300,60300,60300,0
|
|
20230901,160300,1513789500,60300,60300,60300,60300,0
|
|
20230901,160200,1513789500,60300,60300,60300,60300,0
|
|
20230901,160100,1513789500,60300,60300,60300,60300,0
|
|
20230901,160000,1513789500,60300,60300,60300,60300,0
|
|
20230901,155900,1513789500,60300,60300,60300,60300,0
|
|
20230901,155800,1513789500,60300,60300,60300,60300,0
|
|
20230901,155700,1513789500,60300,60300,60300,60300,0
|
|
20230901,155600,1513789500,60300,60300,60300,60300,0
|
|
20230901,155500,1513789500,60300,60300,60300,60300,0
|
|
20230901,155400,1513789500,60300,60300,60300,60300,0
|
|
20230901,155300,1513789500,60300,60300,60300,60300,0
|
|
20230901,155200,1513789500,60300,60300,60300,60300,0
|
|
20230901,155100,1513789500,60300,60300,60300,60300,0
|
|
20230901,155000,1513789500,60300,60300,60300,60300,0
|
|
20230901,154900,1513789500,60300,60300,60300,60300,0
|
|
20230901,154800,1513789500,60300,60300,60300,60300,0
|
|
20230901,154700,1513789500,60300,60300,60300,60300,0
|
|
20230901,154600,1513789500,60300,60300,60300,60300,0
|
|
20230901,154500,1513789500,60300,60300,60300,60300,0
|
|
20230901,154400,1513789500,60300,60300,60300,60300,0
|
|
20230901,154300,1513789500,60300,60300,60300,60300,0
|
|
20230901,154200,1513789500,60300,60300,60300,60300,0
|
|
20230901,154100,1513789500,60300,60300,60300,60300,0
|
|
20230901,154000,1513789500,60300,60300,60300,60300,0
|
|
20230901,153900,1513789500,60300,60300,60300,60300,1655
|
|
20230901,153800,1513789500,60300,60300,60300,60300,0
|
|
20230901,153700,1513789500,60300,60300,60300,60300,0
|
|
20230901,153600,1513789500,60300,60300,60300,60300,0
|
|
20230901,153500,1513789500,60300,60300,60300,60300,0
|
|
20230901,153400,1513789500,60300,60300,60300,60300,0
|
|
20230901,153300,1513789500,60300,60300,60300,60300,0
|
|
20230901,153200,1513789500,60300,60300,60300,60300,0
|
|
20230901,153100,1513789500,60300,60300,60300,60300,0
|
|
20230901,153000,1513789500,60300,60300,60300,60300,1655
|
|
20230901,152900,1413993000,60500,60500,60500,60500,0
|
|
20230901,152800,1413993000,60500,60500,60500,60500,0
|
|
20230901,152700,1413993000,60500,60500,60500,60500,0
|
|
20230901,152600,1413993000,60500,60500,60500,60500,0
|
|
20230901,152500,1413993000,60500,60500,60500,60500,0
|
|
20230901,152400,1413993000,60500,60500,60500,60500,0
|
|
20230901,152300,1413993000,60500,60500,60500,60500,0
|
|
20230901,152200,1413993000,60500,60500,60500,60500,0
|
|
20230901,152100,1413993000,60500,60500,60500,60500,0
|
|
20230901,152000,1413993000,60500,60500,60500,60500,0
|
|
20230901,151900,1413993000,60500,60500,60500,60400,499
|
|
20230901,151800,1383806000,60400,60400,60500,60400,194
|
|
20230901,151700,1372082600,60400,60400,60500,60400,242
|
|
20230901,151600,1357465000,60400,60400,60500,60400,169
|
|
20230901,151500,1347256000,60400,60400,60500,60400,138
|
|
20230901,151400,1338920000,60400,60400,60500,60400,423
|
|
20230901,151300,1313370400,60400,60400,60500,60400,137
|
|
20230901,151200,1305093800,60400,60400,60500,60400,147
|
|
20230901,151100,1296210200,60400,60500,60500,60400,331
|
|
20230901,151000,1276201000,60500,60500,60500,60400,59
|
|
20230901,150900,1272634200,60400,60500,60500,60400,79
|
|
20230901,150800,1267857600,60400,60500,60500,60400,54
|
|
20230901,150700,1264593700,60400,60500,60500,60400,94
|
|
20230901,150600,1258912600,60400,60500,60500,60400,81
|
|
20230901,150500,1254016300,60500,60500,60500,60400,153
|
|
20230901,150400,1244760600,60500,60500,60500,60400,29
|
|
20230901,150300,1243006300,60500,60500,60500,60400,69
|
|
20230901,150200,1238835800,60500,60500,60500,60400,28
|
|
20230901,150100,1237141900,60500,60500,60500,60400,89
|
|
20230901,150000,1231758200,60500,60400,60500,60400,24
|
|
20230901,145900,1230307200,60500,60400,60500,60400,47
|
|
20230901,145800,1227466600,60500,60500,60500,60400,36
|
|
20230901,145700,1225289900,60500,60500,60500,60400,811
|
|
20230901,145600,1176225900,60500,60400,60500,60400,43
|
|
20230901,145500,1173626400,60500,60500,60500,60400,28
|
|
20230901,145400,1171932900,60500,60500,60500,60400,50
|
|
20230901,145300,1168910600,60500,60400,60500,60400,42
|
|
20230901,145200,1166371200,60400,60500,60500,60400,51
|
|
20230901,145100,1163289600,60400,60500,60500,60400,30
|
|
20230901,145000,1161475500,60400,60400,60500,60400,31
|
|
20230901,144900,1159600900,60500,60500,60500,60400,37
|
|
20230901,144800,1157363300,60500,60500,60500,60400,18
|
|
20230901,144700,1156275700,60500,60500,60500,60400,37
|
|
20230901,144600,1154039400,60400,60400,60500,60400,53
|
|
20230901,144500,1150836300,60500,60400,60500,60400,167
|
|
20230901,144400,1140735900,60400,60400,60500,60400,20
|
|
20230901,144300,1139526900,60400,60400,60500,60400,38
|
|
20230901,144200,1137231100,60500,60500,60500,60400,80
|
|
20230901,144100,1132394000,60400,60500,60500,60400,22
|
|
20230901,144000,1131064400,60400,60400,60400,60400,28
|
|
20230901,143900,1129373200,60400,60400,60500,60400,32
|
|
20230901,143800,1127439600,60500,60400,60500,60400,41
|
|
20230901,143700,1124962700,60400,60400,60500,60400,30
|
|
20230901,143600,1123150100,60400,60400,60500,60400,22
|
|
20230901,143500,1121820900,60400,60400,60500,60400,25
|
|
20230901,143400,1120310500,60500,60500,60500,60400,24
|
|
20230901,143300,1118859400,60400,60500,60500,60400,32
|
|
20230901,143200,1116926300,60400,60500,60500,60400,20
|
|
20230901,143100,1115717600,60400,60400,60400,60400,26
|
|
20230901,143000,1114147200,60500,60500,60500,60400,30
|
|
20230901,142900,1112334300,60400,60400,60500,60400,36
|
|
20230901,142800,1110159600,60500,60400,60500,60400,28
|
|
20230901,142700,1108466800,60400,60400,60500,60400,9
|
|
20230901,142600,1107922800,60500,60400,60500,60400,10
|
|
20230901,142500,1107318400,60500,60500,60500,60400,26
|
|
20230901,142400,1105745800,60500,60400,60500,60400,294
|
|
20230901,142300,1087959700,60500,60500,60500,60500,5
|
|
20230901,142200,1087657200,60500,60400,60500,60400,76
|
|
20230901,142100,1083061300,60400,60500,60500,60400,16
|
|
20230901,142000,1082094300,60500,60500,60500,60400,46
|
|
20230901,141900,1079312500,60500,60400,60500,60400,13
|
|
20230901,141800,1078526900,60500,60400,60500,60400,38
|
|
20230901,141700,1076228300,60500,60400,60500,60400,49
|
|
20230901,141600,1073264500,60400,60500,60500,60400,32
|
|
20230901,141500,1071329900,60500,60500,60500,60400,16
|
|
20230901,141400,1070363100,60400,60500,60500,60400,23
|
|
20230901,141300,1068972400,60400,60400,60500,60400,27
|
|
20230901,141200,1067339300,60500,60500,60500,60400,122
|
|
20230901,141100,1059969000,60400,60500,60500,60400,12
|
|
20230901,141000,1059243500,60500,60400,60500,60400,64
|
|
20230901,140900,1055374300,60400,60500,60500,60400,9
|
|
20230901,140800,1054830300,60500,60500,60500,60400,8
|
|
20230901,140700,1054346700,60500,60500,60500,60400,14
|
|
20230901,140600,1053499900,60400,60400,60500,60400,9
|
|
20230901,140500,1052956000,60500,60400,60500,60400,9
|
|
20230901,140400,1052411900,60500,60400,60500,60400,11
|
|
20230901,140300,1051746900,60600,60600,60600,60500,1234
|
|
20230901,140200,976981600,60700,60600,60700,60600,11
|
|
20230901,140100,976314100,60700,60600,60700,60600,12
|
|
20230901,140000,975585800,60600,60600,60700,60600,11
|
|
20230901,135900,974918400,60600,60700,60700,60600,29
|
|
20230901,135800,973158300,60700,60700,60700,60700,273
|
|
20230901,135700,956587200,60700,60700,60700,60700,2
|
|
20230901,135600,956465800,60700,60600,60700,60600,7
|
|
20230901,135500,956041000,60700,60700,60700,60700,14
|
|
20230901,135400,955191200,60700,60700,60700,60600,1104
|
|
20230901,135300,888278500,60700,60700,60700,60700,209
|
|
20230901,135200,875592200,60700,60700,60800,60700,18
|
|
20230901,135100,874499100,60800,60700,60800,60700,117
|
|
20230901,135000,867394800,60800,60800,60800,60800,6
|
|
20230901,134900,867030000,60700,60700,60700,60700,1
|
|
20230901,134800,866969300,60800,60600,60800,60600,916
|
|
20230901,134700,811426100,60600,60500,60600,60500,1028
|
|
20230901,134600,749231600,60500,60400,60500,60400,21
|
|
20230901,134500,747961200,60500,60400,60500,60400,489
|
|
20230901,134400,718425300,60400,60400,60400,60300,550
|
|
20230901,134300,685218300,60400,60500,60500,60400,9
|
|
20230901,134200,684674100,60500,60400,60500,60400,52
|
|
20230901,134100,681533000,60500,60500,60500,60400,16
|
|
20230901,134000,680566200,60400,60400,60500,60400,32
|
|
20230901,133900,678631800,60500,60400,60500,60400,31
|
|
20230901,133800,676758900,60400,60400,60500,60400,16
|
|
20230901,133700,675791700,60500,60400,60500,60400,31
|
|
20230901,133600,673918900,60400,60500,60500,60400,16
|
|
20230901,133500,672951700,60400,60400,60500,60400,10
|
|
20230901,133400,672347400,60400,60400,60500,60400,34
|
|
20230901,133300,670293400,60400,60500,60500,60400,188
|
|
20230901,133200,658937100,60500,60400,60500,60400,29
|
|
20230901,133100,657185400,60500,60400,60500,60400,15
|
|
20230901,133000,656278400,60500,60500,60500,60400,12
|
|
20230901,132900,655553000,60500,60400,60500,60400,40
|
|
20230901,132800,653133400,60500,60400,60500,60400,73
|
|
20230901,132700,648723700,60400,60400,60500,60400,8
|
|
20230901,132600,648240100,60400,60400,60500,60400,32
|
|
20230901,132500,646305500,60500,60400,60500,60400,108
|
|
20230901,132400,639781900,60400,60500,60500,60400,25
|
|
20230901,132300,638271400,60500,60500,60500,60400,14
|
|
20230901,132200,637425600,60500,60400,60500,60400,111
|
|
20230901,132100,630719700,60500,60400,60500,60400,24
|
|
20230901,132000,629268200,60400,60400,60500,60400,13
|
|
20230901,131900,628482400,60400,60400,60400,60400,4
|
|
20230901,131800,628240800,60500,60400,60500,60400,11
|
|
20230901,131700,627576200,60400,60500,60500,60400,35
|
|
20230901,131600,625460200,60500,60400,60500,60400,41
|
|
20230901,131500,622981500,60400,60400,60500,60400,18
|
|
20230901,131400,621893300,60400,60400,60400,60400,8
|
|
20230901,131300,621410100,60400,60400,60500,60400,10
|
|
20230901,131200,620806000,60400,60400,60400,60400,20
|
|
20230901,131100,619598000,60500,60400,60500,60400,40
|
|
20230901,131000,617179900,60400,60400,60500,60400,17
|
|
20230901,130900,616151900,60500,60400,60500,60400,74
|
|
20230901,130800,611682200,60400,60400,60500,60400,12
|
|
20230901,130700,610956600,60400,60400,60400,60400,15
|
|
20230901,130600,610050600,60400,60400,60500,60400,19
|
|
20230901,130500,608902900,60400,60400,60400,60400,9
|
|
20230901,130400,608359300,60500,60400,60500,60400,11
|
|
20230901,130300,607694700,60400,60500,60500,60400,33
|
|
20230901,130200,605701300,60500,60400,60500,60400,28
|
|
20230901,130100,604010000,60400,60400,60500,60400,19
|
|
20230901,130000,602862300,60400,60400,60400,60400,5
|
|
20230901,125900,602560300,60400,60400,60500,60400,9
|
|
20230901,125800,602016600,60400,60400,60400,60400,20
|
|
20230901,125700,600808600,60500,60400,60500,60400,13
|
|
20230901,125600,600023100,60400,60400,60400,60400,29
|
|
20230901,125500,598271500,60500,60400,60500,60400,40
|
|
20230901,125400,595855400,60400,60400,60500,60400,109
|
|
20230901,125300,589271700,60400,60400,60400,60400,13
|
|
20230901,125200,588486500,60400,60400,60500,60400,6
|
|
20230901,125100,588124000,60400,60400,60400,60400,8
|
|
20230901,125000,587640800,60400,60400,60500,60400,40
|
|
20230901,124900,585223000,60500,60400,60500,60400,11
|
|
20230901,124800,584557800,60500,60400,60500,60400,14
|
|
20230901,124700,583712100,60400,60400,60500,60400,7
|
|
20230901,124600,583289000,60400,60400,60500,60400,18
|
|
20230901,124500,582201000,60400,60400,60500,60400,22
|
|
20230901,124400,580870900,60400,60500,60500,60400,10
|
|
20230901,124300,580266800,60400,60400,60500,60400,6
|
|
20230901,124200,579904300,60400,60400,60400,60400,9
|
|
20230901,124100,579360700,60400,60400,60500,60400,32
|
|
20230901,124000,577427000,60500,60400,60500,60400,25
|
|
20230901,123900,575916200,60400,60400,60400,60400,9
|
|
20230901,123800,575372600,60400,60400,60500,60400,10
|
|
20230901,123700,574768500,60400,60400,60400,60400,8
|
|
20230901,123600,574285300,60400,60500,60500,60400,40
|
|
20230901,123500,571867600,60400,60500,60500,60400,108
|
|
20230901,123400,565334400,60500,60500,60500,60500,1
|
|
20230901,123300,565273900,60500,60400,60500,60400,26
|
|
20230901,123200,563701900,60400,60500,60500,60400,12
|
|
20230901,123100,562976900,60500,60500,60500,60400,14
|
|
20230901,123000,562130000,60400,60400,60400,60400,16
|
|
20230901,122900,561163600,60500,60400,60500,60400,85
|
|
20230901,122800,556025900,60400,60500,60500,60400,9
|
|
20230901,122700,555481500,60500,60500,60500,60500,13
|
|
20230901,122600,554695000,60400,60500,60500,60400,3
|
|
20230901,122500,554513600,60400,60500,60500,60400,19
|
|
20230901,122400,553364400,60500,60400,60500,60400,8
|
|
20230901,122300,552881100,60500,60500,60500,60500,16
|
|
20230901,122200,551913100,60500,60500,60500,60500,1
|
|
20230901,122100,551852600,60500,60400,60500,60400,162
|
|
20230901,122000,542051700,60500,60400,60500,60400,2
|
|
20230901,121900,541930800,60500,60500,60500,60500,11
|
|
20230901,121800,541265300,60500,60500,60500,60400,42
|
|
20230901,121700,538725000,60500,60400,60500,60400,27
|
|
20230901,121600,537094100,60500,60400,60500,60400,12
|
|
20230901,121500,536368300,60500,60400,60500,60400,5
|
|
20230901,121400,536066100,60400,60500,60500,60400,15
|
|
20230901,121300,535158900,60500,60400,60500,60400,215
|
|
20230901,121200,522171600,60400,60400,60500,60400,21
|
|
20230901,121100,520903100,60400,60400,60400,60400,12
|
|
20230901,121000,520178300,60400,60400,60500,60400,14
|
|
20230901,120900,519332600,60400,60400,60400,60400,6
|
|
20230901,120800,518970200,60500,60400,60500,60400,9
|
|
20230901,120700,518426500,60500,60500,60500,60500,0
|
|
20230901,120600,518426500,60500,60400,60500,60400,24
|
|
20230901,120500,516976800,60400,60500,60500,60400,4
|
|
20230901,120400,516735000,60500,60500,60500,60500,0
|
|
20230901,120300,516735000,60500,60500,60500,60500,1
|
|
20230901,120200,516674500,60400,60400,60400,60400,11
|
|
20230901,120100,516010100,60500,60500,60500,60500,1
|
|
20230901,120000,515949600,60400,60400,60400,60400,52
|
|
20230901,115900,512808800,60500,60400,60500,60400,10
|
|
20230901,115800,512204700,60500,60500,60500,60500,1
|
|
20230901,115700,512144200,60400,60400,60400,60400,25
|
|
20230901,115600,510634200,60500,60400,60500,60400,51
|
|
20230901,115500,507553700,60400,60400,60400,60400,8
|
|
20230901,115400,507070500,60500,60500,60500,60500,2
|
|
20230901,115300,506949500,60500,60500,60500,60500,0
|
|
20230901,115200,506949500,60500,60500,60500,60500,1
|
|
20230901,115100,506889000,60400,60500,60500,60400,21
|
|
20230901,115000,505619700,60400,60400,60400,60400,2
|
|
20230901,114900,505498900,60500,60500,60500,60500,1
|
|
20230901,114800,505438400,60500,60500,60500,60500,11
|
|
20230901,114700,504772900,60400,60400,60500,60400,11
|
|
20230901,114600,504108400,60400,60500,60500,60400,17
|
|
20230901,114500,503080600,60500,60400,60500,60400,113
|
|
20230901,114400,496251300,60500,60500,60500,60500,17
|
|
20230901,114300,495222800,60400,60400,60400,60400,0
|
|
20230901,114200,495222800,60400,60400,60500,60400,18
|
|
20230901,114100,494135500,60400,60500,60500,60400,34
|
|
20230901,114000,492079200,60500,60400,60500,60400,2
|
|
20230901,113900,491958300,60400,60500,60500,60400,9
|
|
20230901,113800,491413900,60400,60500,60500,60400,21
|
|
20230901,113700,490143900,60500,60400,60500,60400,11
|
|
20230901,113600,489479200,60500,60500,60500,60500,0
|
|
20230901,113500,489479200,60500,60400,60500,60400,163
|
|
20230901,113400,479633900,60500,60500,60500,60400,13
|
|
20230901,113300,478847500,60500,60500,60500,60500,12
|
|
20230901,113200,478121500,60500,60400,60500,60400,17
|
|
20230901,113100,477093700,60500,60400,60500,60400,12
|
|
20230901,113000,476368800,60500,60500,60500,60400,24
|
|
20230901,112900,474917300,60500,60500,60500,60400,14
|
|
20230901,112800,474070400,60500,60400,60500,60400,75
|
|
20230901,112700,469534400,60500,60400,60500,60400,22
|
|
20230901,112600,468204100,60500,60400,60500,60400,156
|
|
20230901,112500,458781600,60400,60500,60500,60400,18
|
|
20230901,112400,457693200,60500,60400,60500,60400,22
|
|
20230901,112300,456364300,60500,60500,60500,60500,2
|
|
20230901,112200,456243300,60500,60500,60500,60500,20
|
|
20230901,112100,455033300,60500,60500,60500,60500,1
|
|
20230901,112000,454972800,60500,60400,60500,60400,91
|
|
20230901,111900,449467900,60500,60400,60500,60400,39
|
|
20230901,111800,447112000,60400,60500,60500,60400,17
|
|
20230901,111700,446085100,60500,60400,60500,60400,60
|
|
20230901,111600,442458500,60500,60500,60500,60500,12
|
|
20230901,111500,441732500,60500,60400,60500,60400,33
|
|
20230901,111400,439739200,60500,60400,60500,60400,49
|
|
20230901,111300,436776000,60500,60500,60500,60500,1
|
|
20230901,111200,436715500,60500,60400,60500,60400,7
|
|
20230901,111100,436292500,60400,60500,60500,60400,21
|
|
20230901,111000,435022500,60500,60400,60500,60400,2
|
|
20230901,110900,434901600,60500,60500,60500,60400,39
|
|
20230901,110800,432543200,60400,60500,60500,60400,14
|
|
20230901,110700,431696300,60500,60500,60500,60400,29
|
|
20230901,110600,429942300,60500,60500,60500,60500,1
|
|
20230901,110500,429881800,60500,60400,60500,60400,26
|
|
20230901,110400,428310400,60500,60500,60500,60500,70
|
|
20230901,110300,424075400,60500,60400,60500,60400,79
|
|
20230901,110200,419296000,60500,60400,60500,60400,576
|
|
20230901,110100,384449600,60500,60400,60500,60400,17
|
|
20230901,110000,383422100,60400,60400,60500,60400,25
|
|
20230901,105900,381912000,60500,60400,60500,60400,11
|
|
20230901,105800,381247300,60500,60400,60500,60400,10
|
|
20230901,105700,380642600,60500,60400,60500,60400,52
|
|
20230901,105600,377499800,60500,60400,60500,60400,12
|
|
20230901,105500,376774700,60500,60400,60500,60400,7
|
|
20230901,105400,376351500,60400,60400,60400,60400,13
|
|
20230901,105300,375566300,60400,60400,60500,60400,4
|
|
20230901,105200,375324600,60500,60400,60500,60400,13
|
|
20230901,105100,374539300,60500,60400,60500,60400,39
|
|
20230901,105000,372182900,60500,60400,60500,60400,3
|
|
20230901,104900,372001600,60500,60500,60500,60400,4
|
|
20230901,104800,371759800,60400,60400,60500,60400,73
|
|
20230901,104700,367350300,60400,60400,60500,60400,33
|
|
20230901,104600,365356500,60500,60500,60500,60400,11
|
|
20230901,104500,364691700,60500,60400,60500,60400,28
|
|
20230901,104400,363000400,60400,60400,60500,60400,6
|
|
20230901,104300,362637700,60400,60400,60400,60400,14
|
|
20230901,104200,361792100,60500,60400,60500,60400,30
|
|
20230901,104100,359980000,60400,60400,60500,60400,4
|
|
20230901,104000,359738200,60400,60400,60500,60400,24
|
|
20230901,103900,358288400,60400,60400,60500,60400,10
|
|
20230901,103800,357684300,60400,60400,60400,60400,5
|
|
20230901,103700,357382300,60400,60400,60500,60400,4
|
|
20230901,103600,357140600,60400,60500,60500,60400,8
|
|
20230901,103500,356656700,60500,60400,60500,60400,5
|
|
20230901,103400,356354400,60400,60500,60500,60400,17
|
|
20230901,103300,355327400,60500,60500,60500,60500,183
|
|
20230901,103200,344255900,60500,60500,60600,60500,5
|
|
20230901,103100,343953300,60500,60500,60500,60500,7
|
|
20230901,103000,343529800,60500,60600,60600,60500,50
|
|
20230901,102900,340502600,60600,60500,60600,60500,42
|
|
20230901,102800,337957800,60600,60500,60600,60500,27
|
|
20230901,102700,336322800,60500,60500,60600,60500,4
|
|
20230901,102600,336080700,60500,60600,60600,60500,3
|
|
20230901,102500,335899000,60500,60500,60600,60500,13
|
|
20230901,102400,335112400,60500,60600,60600,60500,17
|
|
20230901,102300,334082400,60600,60500,60600,60500,3
|
|
20230901,102200,333900800,60500,60600,60600,60500,55
|
|
20230901,102100,330568500,60600,60500,60600,60500,8
|
|
20230901,102000,330084400,60600,60500,60600,60500,172
|
|
20230901,101900,319676300,60500,60500,60500,60500,15
|
|
20230901,101800,318768800,60600,60500,60600,60500,12
|
|
20230901,101700,318042700,60500,60500,60600,60500,8
|
|
20230901,101600,317558100,60600,60500,60600,60500,5
|
|
20230901,101500,317255300,60600,60500,60600,60500,27
|
|
20230901,101400,315620400,60600,60500,60600,60500,3
|
|
20230901,101300,315438800,60500,60500,60600,60500,9
|
|
20230901,101200,314894100,60500,60500,60500,60500,14
|
|
20230901,101100,314047100,60500,60600,60600,60500,51
|
|
20230901,101000,310961500,60500,60500,60500,60500,6
|
|
20230901,100900,310598500,60500,60500,60600,60500,34
|
|
20230901,100800,308540500,60500,60600,60600,60500,160
|
|
20230901,100700,298845200,60600,60600,60700,60600,35
|
|
20230901,100600,296724100,60600,60700,60700,60600,55
|
|
20230901,100500,293390800,60600,60600,60600,60600,8
|
|
20230901,100400,292906000,60700,60600,60700,60600,15
|
|
20230901,100300,291996200,60700,60700,60700,60600,17
|
|
20230901,100200,290964900,60700,60600,60700,60600,2
|
|
20230901,100100,290843600,60600,60600,60700,60600,9
|
|
20230901,100000,290298000,60700,60700,60700,60600,5
|
|
20230901,095900,289994600,60600,60700,60700,60600,5
|
|
20230901,095800,289691400,60700,60600,60700,60600,9
|
|
20230901,095700,289145200,60600,60600,60700,60600,19
|
|
20230901,095600,287993700,60600,60700,60700,60600,24
|
|
20230901,095500,286539100,60700,60600,60700,60600,32
|
|
20230901,095400,284599800,60600,60600,60700,60600,10
|
|
20230901,095300,283993700,60700,60600,60700,60600,2
|
|
20230901,095200,283872400,60600,60600,60700,60600,24
|
|
20230901,095100,282417400,60600,60600,60600,60600,8
|
|
20230901,095000,281932600,60700,60600,60700,60600,2
|
|
20230901,094900,281811300,60700,60600,60700,60600,3
|
|
20230901,094800,281629300,60600,60600,60700,60600,14
|
|
20230901,094700,280780700,60700,60800,60800,60600,35
|
|
20230901,094600,278656200,60800,60700,60800,60700,4
|
|
20230901,094500,278413200,60700,60600,60900,60600,50
|
|
20230901,094400,275375400,60600,60500,60600,60500,330
|
|
20230901,094300,255378100,60500,60600,60600,60500,3
|
|
20230901,094200,255196400,60600,60500,60600,60500,3
|
|
20230901,094100,255014700,60600,60500,60600,60500,9
|
|
20230901,094000,254470100,60500,60500,60500,60500,44
|
|
20230901,093900,251808100,60600,60500,60600,60500,2
|
|
20230901,093800,251687000,60600,60600,60600,60600,3
|
|
20230901,093700,251505200,60500,60500,60500,60500,85
|
|
20230901,093600,246362700,60500,60500,60600,60500,19
|
|
20230901,093500,245211900,60500,60500,60500,60500,1
|
|
20230901,093400,245151400,60500,60500,60500,60500,34
|
|
20230901,093300,243094400,60500,60500,60500,60500,0
|
|
20230901,093200,243094400,60500,60400,60500,60400,113
|
|
20230901,093100,236263700,60400,60400,60400,60400,13
|
|
20230901,093000,235478500,60400,60400,60400,60400,9
|
|
20230901,092900,234934900,60400,60500,60500,60400,45
|
|
20230901,092800,232216800,60400,60400,60400,60400,100
|
|
20230901,092700,226176800,60400,60500,60500,60400,16
|
|
20230901,092600,225209900,60500,60500,60500,60500,29
|
|
20230901,092500,223455400,60500,60500,60600,60300,253
|
|
20230901,092400,208160200,60500,60500,60500,60500,22
|
|
20230901,092300,206829200,60600,60600,60600,60500,18
|
|
20230901,092200,205738900,60400,60600,60600,60400,130
|
|
20230901,092100,197877800,60600,60700,60700,60600,36
|
|
20230901,092000,195694200,60600,60600,60700,60600,128
|
|
20230901,091900,187935900,60600,60600,60600,60500,27
|
|
20230901,091800,186299800,60600,60400,60700,60400,501
|
|
20230901,091700,156003300,60400,60400,60400,60400,73
|
|
20230901,091600,151594100,60400,60400,60500,60400,66
|
|
20230901,091500,147607400,60400,60400,60400,60400,100
|
|
20230901,091400,141567400,60500,60400,60500,60400,46
|
|
20230901,091300,138785200,60400,60400,60400,60400,17
|
|
20230901,091200,137758400,60400,60400,60500,60400,269
|
|
20230901,091100,121510700,60400,60400,60400,60400,204
|
|
20230901,091000,109189100,60300,60300,60300,60300,0
|
|
20230901,090900,109189100,60300,60300,60300,60300,4
|
|
20230901,090800,108947900,60300,60300,60300,60300,74
|
|
20230901,090700,104485700,60300,60400,60400,60300,66
|
|
20230901,090600,100505000,60400,60500,60500,60300,560
|
|
20230901,090500,66695900,60500,60500,60500,60500,4
|
|
20230901,090400,66453900,60500,60500,60500,60500,100
|
|
20230901,090300,60403900,60500,60400,60600,60300,33
|
|
20230901,090200,58406400,60400,60300,60500,60300,246
|
|
20230901,090100,43554400,60300,60400,60400,60300,98
|
|
20230901,090000,37638100,60200,60100,60200,60100,626
|