582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183900,2105039700,61100,61100,61100,61100,1880
|
|
20230904,183800,2105039700,61100,61100,61100,61100,0
|
|
20230904,183700,2105039700,61100,61100,61100,61100,0
|
|
20230904,183600,2105039700,61100,61100,61100,61100,0
|
|
20230904,183500,2105039700,61100,61100,61100,61100,0
|
|
20230904,183400,2105039700,61100,61100,61100,61100,0
|
|
20230904,183300,2105039700,61100,61100,61100,61100,0
|
|
20230904,183200,2105039700,61100,61100,61100,61100,0
|
|
20230904,183100,2105039700,61100,61100,61100,61100,0
|
|
20230904,183000,2105039700,61100,61100,61100,61100,0
|
|
20230904,182900,2105039700,61100,61100,61100,61100,0
|
|
20230904,182800,2105039700,61100,61100,61100,61100,0
|
|
20230904,182700,2105039700,61100,61100,61100,61100,0
|
|
20230904,182600,2105039700,61100,61100,61100,61100,0
|
|
20230904,182500,2105039700,61100,61100,61100,61100,0
|
|
20230904,182400,2105039700,61100,61100,61100,61100,0
|
|
20230904,182300,2105039700,61100,61100,61100,61100,0
|
|
20230904,182200,2105039700,61100,61100,61100,61100,0
|
|
20230904,182100,2105039700,61100,61100,61100,61100,0
|
|
20230904,182000,2105039700,61100,61100,61100,61100,0
|
|
20230904,181900,2105039700,61100,61100,61100,61100,0
|
|
20230904,181800,2105039700,61100,61100,61100,61100,0
|
|
20230904,181700,2105039700,61100,61100,61100,61100,0
|
|
20230904,181600,2105039700,61100,61100,61100,61100,0
|
|
20230904,181500,2105039700,61100,61100,61100,61100,0
|
|
20230904,181400,2105039700,61100,61100,61100,61100,0
|
|
20230904,181300,2105039700,61100,61100,61100,61100,0
|
|
20230904,181200,2105039700,61100,61100,61100,61100,0
|
|
20230904,181100,2105039700,61100,61100,61100,61100,0
|
|
20230904,181000,2105039700,61100,61100,61100,61100,0
|
|
20230904,180900,2105039700,61100,61100,61100,61100,1880
|
|
20230904,180800,2105039700,61100,61100,61100,61100,0
|
|
20230904,180700,2105039700,61100,61100,61100,61100,0
|
|
20230904,180600,2105039700,61100,61100,61100,61100,0
|
|
20230904,180500,2105039700,61100,61100,61100,61100,0
|
|
20230904,180400,2105039700,61100,61100,61100,61100,0
|
|
20230904,180300,2105039700,61100,61100,61100,61100,0
|
|
20230904,180200,2105039700,61100,61100,61100,61100,0
|
|
20230904,180100,2105039700,61100,61100,61100,61100,0
|
|
20230904,180000,2105039700,61100,61100,61100,61100,0
|
|
20230904,175900,2105039700,61100,61100,61100,61100,0
|
|
20230904,175800,2105039700,61100,61100,61100,61100,0
|
|
20230904,175700,2105039700,61100,61100,61100,61100,0
|
|
20230904,175600,2105039700,61100,61100,61100,61100,0
|
|
20230904,175500,2105039700,61100,61100,61100,61100,0
|
|
20230904,175400,2105039700,61100,61100,61100,61100,0
|
|
20230904,175300,2105039700,61100,61100,61100,61100,0
|
|
20230904,175200,2105039700,61100,61100,61100,61100,0
|
|
20230904,175100,2105039700,61100,61100,61100,61100,0
|
|
20230904,175000,2105039700,61100,61100,61100,61100,0
|
|
20230904,174900,2105039700,61100,61100,61100,61100,0
|
|
20230904,174800,2105039700,61100,61100,61100,61100,0
|
|
20230904,174700,2105039700,61100,61100,61100,61100,0
|
|
20230904,174600,2105039700,61100,61100,61100,61100,0
|
|
20230904,174500,2105039700,61100,61100,61100,61100,0
|
|
20230904,174400,2105039700,61100,61100,61100,61100,0
|
|
20230904,174300,2105039700,61100,61100,61100,61100,0
|
|
20230904,174200,2105039700,61100,61100,61100,61100,0
|
|
20230904,174100,2105039700,61100,61100,61100,61100,0
|
|
20230904,174000,2105039700,61100,61100,61100,61100,0
|
|
20230904,173900,2105039700,61100,61100,61100,61100,1880
|
|
20230904,173800,2105039700,61100,61100,61100,61100,0
|
|
20230904,173700,2105039700,61100,61100,61100,61100,0
|
|
20230904,173600,2105039700,61100,61100,61100,61100,0
|
|
20230904,173500,2105039700,61100,61100,61100,61100,0
|
|
20230904,173400,2105039700,61100,61100,61100,61100,0
|
|
20230904,173300,2105039700,61100,61100,61100,61100,0
|
|
20230904,173200,2105039700,61100,61100,61100,61100,0
|
|
20230904,173100,2105039700,61100,61100,61100,61100,0
|
|
20230904,173000,2105039700,61100,61100,61100,61100,0
|
|
20230904,172900,2105039700,61100,61100,61100,61100,0
|
|
20230904,172800,2105039700,61100,61100,61100,61100,0
|
|
20230904,172700,2105039700,61100,61100,61100,61100,0
|
|
20230904,172600,2105039700,61100,61100,61100,61100,0
|
|
20230904,172500,2105039700,61100,61100,61100,61100,0
|
|
20230904,172400,2105039700,61100,61100,61100,61100,0
|
|
20230904,172300,2105039700,61100,61100,61100,61100,0
|
|
20230904,172200,2105039700,61100,61100,61100,61100,0
|
|
20230904,172100,2105039700,61100,61100,61100,61100,0
|
|
20230904,172000,2105039700,61100,61100,61100,61100,0
|
|
20230904,171900,2105039700,61100,61100,61100,61100,0
|
|
20230904,171800,2105039700,61100,61100,61100,61100,0
|
|
20230904,171700,2105039700,61100,61100,61100,61100,0
|
|
20230904,171600,2105039700,61100,61100,61100,61100,0
|
|
20230904,171500,2105039700,61100,61100,61100,61100,0
|
|
20230904,171400,2105039700,61100,61100,61100,61100,0
|
|
20230904,171300,2105039700,61100,61100,61100,61100,0
|
|
20230904,171200,2105039700,61100,61100,61100,61100,0
|
|
20230904,171100,2105039700,61100,61100,61100,61100,0
|
|
20230904,171000,2105039700,61100,61100,61100,61100,0
|
|
20230904,170900,2105039700,61100,61100,61100,61100,1880
|
|
20230904,170800,2105039700,61100,61100,61100,61100,0
|
|
20230904,170700,2105039700,61100,61100,61100,61100,0
|
|
20230904,170600,2105039700,61100,61100,61100,61100,0
|
|
20230904,170500,2105039700,61100,61100,61100,61100,0
|
|
20230904,170400,2105039700,61100,61100,61100,61100,0
|
|
20230904,170300,2105039700,61100,61100,61100,61100,0
|
|
20230904,170200,2105039700,61100,61100,61100,61100,0
|
|
20230904,170100,2105039700,61100,61100,61100,61100,0
|
|
20230904,170000,2105039700,61100,61100,61100,61100,0
|
|
20230904,165900,2105039700,61100,61100,61100,61100,0
|
|
20230904,165800,2105039700,61100,61100,61100,61100,0
|
|
20230904,165700,2105039700,61100,61100,61100,61100,0
|
|
20230904,165600,2105039700,61100,61100,61100,61100,0
|
|
20230904,165500,2105039700,61100,61100,61100,61100,0
|
|
20230904,165400,2105039700,61100,61100,61100,61100,0
|
|
20230904,165300,2105039700,61100,61100,61100,61100,0
|
|
20230904,165200,2105039700,61100,61100,61100,61100,0
|
|
20230904,165100,2105039700,61100,61100,61100,61100,0
|
|
20230904,165000,2105039700,61100,61100,61100,61100,0
|
|
20230904,164900,2105039700,61100,61100,61100,61100,0
|
|
20230904,164800,2105039700,61100,61100,61100,61100,0
|
|
20230904,164700,2105039700,61100,61100,61100,61100,0
|
|
20230904,164600,2105039700,61100,61100,61100,61100,0
|
|
20230904,164500,2105039700,61100,61100,61100,61100,0
|
|
20230904,164400,2105039700,61100,61100,61100,61100,0
|
|
20230904,164300,2105039700,61100,61100,61100,61100,0
|
|
20230904,164200,2105039700,61100,61100,61100,61100,0
|
|
20230904,164100,2105039700,61100,61100,61100,61100,0
|
|
20230904,164000,2105039700,61100,61100,61100,61100,0
|
|
20230904,163900,2105039700,61100,61100,61100,61100,1880
|
|
20230904,163800,2105039700,61100,61100,61100,61100,0
|
|
20230904,163700,2105039700,61100,61100,61100,61100,0
|
|
20230904,163600,2105039700,61100,61100,61100,61100,0
|
|
20230904,163500,2105039700,61100,61100,61100,61100,0
|
|
20230904,163400,2105039700,61100,61100,61100,61100,0
|
|
20230904,163300,2105039700,61100,61100,61100,61100,0
|
|
20230904,163200,2105039700,61100,61100,61100,61100,0
|
|
20230904,163100,2105039700,61100,61100,61100,61100,0
|
|
20230904,163000,2105039700,61100,61100,61100,61100,0
|
|
20230904,162900,2105039700,61100,61100,61100,61100,0
|
|
20230904,162800,2105039700,61100,61100,61100,61100,0
|
|
20230904,162700,2105039700,61100,61100,61100,61100,0
|
|
20230904,162600,2105039700,61100,61100,61100,61100,0
|
|
20230904,162500,2105039700,61100,61100,61100,61100,0
|
|
20230904,162400,2105039700,61100,61100,61100,61100,0
|
|
20230904,162300,2105039700,61100,61100,61100,61100,0
|
|
20230904,162200,2105039700,61100,61100,61100,61100,0
|
|
20230904,162100,2105039700,61100,61100,61100,61100,0
|
|
20230904,162000,2105039700,61100,61100,61100,61100,0
|
|
20230904,161900,2105039700,61100,61100,61100,61100,0
|
|
20230904,161800,2105039700,61100,61100,61100,61100,0
|
|
20230904,161700,2105039700,61100,61100,61100,61100,0
|
|
20230904,161600,2105039700,61100,61100,61100,61100,0
|
|
20230904,161500,2105039700,61100,61100,61100,61100,0
|
|
20230904,161400,2105039700,61100,61100,61100,61100,0
|
|
20230904,161300,2105039700,61100,61100,61100,61100,0
|
|
20230904,161200,2105039700,61100,61100,61100,61100,0
|
|
20230904,161100,2105039700,61100,61100,61100,61100,0
|
|
20230904,161000,2105039700,61100,61100,61100,61100,0
|
|
20230904,160900,2105039700,61100,61100,61100,61100,1880
|
|
20230904,160800,2105039700,61100,61100,61100,61100,0
|
|
20230904,160700,2105039700,61100,61100,61100,61100,0
|
|
20230904,160600,2105039700,61100,61100,61100,61100,0
|
|
20230904,160500,2105039700,61100,61100,61100,61100,0
|
|
20230904,160400,2105039700,61100,61100,61100,61100,0
|
|
20230904,160300,2105039700,61100,61100,61100,61100,0
|
|
20230904,160200,2105039700,61100,61100,61100,61100,0
|
|
20230904,160100,2105039700,61100,61100,61100,61100,0
|
|
20230904,160000,2105039700,61100,61100,61100,61100,0
|
|
20230904,155900,2105039700,61100,61100,61100,61100,0
|
|
20230904,155800,2105039700,61100,61100,61100,61100,0
|
|
20230904,155700,2105039700,61100,61100,61100,61100,0
|
|
20230904,155600,2105039700,61100,61100,61100,61100,0
|
|
20230904,155500,2105039700,61100,61100,61100,61100,0
|
|
20230904,155400,2105039700,61100,61100,61100,61100,0
|
|
20230904,155300,2105039700,61100,61100,61100,61100,0
|
|
20230904,155200,2105039700,61100,61100,61100,61100,0
|
|
20230904,155100,2105039700,61100,61100,61100,61100,0
|
|
20230904,155000,2105039700,61100,61100,61100,61100,0
|
|
20230904,154900,2105039700,61100,61100,61100,61100,0
|
|
20230904,154800,2105039700,61100,61100,61100,61100,0
|
|
20230904,154700,2105039700,61100,61100,61100,61100,0
|
|
20230904,154600,2105039700,61100,61100,61100,61100,0
|
|
20230904,154500,2105039700,61100,61100,61100,61100,0
|
|
20230904,154400,2105039700,61100,61100,61100,61100,0
|
|
20230904,154300,2105039700,61100,61100,61100,61100,0
|
|
20230904,154200,2105039700,61100,61100,61100,61100,0
|
|
20230904,154100,2105039700,61100,61100,61100,61100,0
|
|
20230904,154000,2105039700,61100,61100,61100,61100,0
|
|
20230904,153900,2105039700,61100,61100,61100,61100,1880
|
|
20230904,153800,2105039700,61100,61100,61100,61100,0
|
|
20230904,153700,2105039700,61100,61100,61100,61100,0
|
|
20230904,153600,2105039700,61100,61100,61100,61100,0
|
|
20230904,153500,2105039700,61100,61100,61100,61100,0
|
|
20230904,153400,2105039700,61100,61100,61100,61100,0
|
|
20230904,153300,2105039700,61100,61100,61100,61100,0
|
|
20230904,153200,2105039700,61100,61100,61100,61100,0
|
|
20230904,153100,2105039700,61100,61100,61100,61100,0
|
|
20230904,153000,2105039700,61100,61100,61100,61100,1880
|
|
20230904,152900,1990171700,61000,61000,61000,61000,0
|
|
20230904,152800,1990171700,61000,61000,61000,61000,0
|
|
20230904,152700,1990171700,61000,61000,61000,61000,0
|
|
20230904,152600,1990171700,61000,61000,61000,61000,0
|
|
20230904,152500,1990171700,61000,61000,61000,61000,0
|
|
20230904,152400,1990171700,61000,61000,61000,61000,0
|
|
20230904,152300,1990171700,61000,61000,61000,61000,0
|
|
20230904,152200,1990171700,61000,61000,61000,61000,0
|
|
20230904,152100,1990171700,61000,61000,61000,61000,0
|
|
20230904,152000,1990171700,61000,61000,61000,61000,0
|
|
20230904,151900,1990171700,61000,61100,61100,61000,485
|
|
20230904,151800,1960550600,61100,61200,61200,61100,179
|
|
20230904,151700,1949613600,61200,61100,61200,61100,55
|
|
20230904,151600,1946252800,61100,61100,61100,61100,55
|
|
20230904,151500,1942892300,61100,61200,61200,61100,50
|
|
20230904,151400,1939837200,61200,61200,61200,61100,27
|
|
20230904,151300,1938185800,61200,61200,61200,61100,45
|
|
20230904,151200,1935434900,61100,61100,61200,61100,30
|
|
20230904,151100,1933601300,61200,61100,61200,61100,92
|
|
20230904,151000,1927975100,61200,61200,61200,61100,27
|
|
20230904,150900,1926322900,61100,61200,61200,61100,74
|
|
20230904,150800,1921800600,61100,61100,61200,61100,61
|
|
20230904,150700,1918072800,61100,61200,61200,61100,139
|
|
20230904,150600,1909579800,61200,61200,61200,61200,2
|
|
20230904,150500,1909457400,61100,61100,61200,61100,53
|
|
20230904,150400,1906219000,61200,61100,61200,61100,56
|
|
20230904,150300,1902796200,61100,61100,61200,61100,35
|
|
20230904,150200,1900657400,61200,61100,61200,61100,64
|
|
20230904,150100,1896743900,61200,61200,61200,61200,2
|
|
20230904,150000,1896621500,61100,61200,61200,61100,56
|
|
20230904,145900,1893198400,61200,61200,61200,61100,19
|
|
20230904,145800,1892036500,61100,61100,61200,61100,67
|
|
20230904,145700,1887942700,61100,61100,61200,61100,18
|
|
20230904,145600,1886842100,61100,61100,61100,61100,117
|
|
20230904,145500,1879693400,61100,61100,61100,61100,0
|
|
20230904,145400,1879693400,61100,61000,61200,61000,91
|
|
20230904,145300,1874135100,61100,61000,61100,61000,74
|
|
20230904,145200,1869617800,61100,61200,61200,61100,6
|
|
20230904,145100,1869250800,61000,61200,61200,61000,37
|
|
20230904,145000,1866991400,61100,61100,61100,61100,40
|
|
20230904,144900,1864547400,61100,61100,61100,61000,66
|
|
20230904,144800,1860521200,61100,61100,61100,61100,59
|
|
20230904,144700,1856916300,61100,61200,61200,61100,92
|
|
20230904,144600,1851294200,61200,61100,61200,61100,21
|
|
20230904,144500,1850010400,61200,61100,61200,61100,46
|
|
20230904,144400,1847199700,61100,61100,61200,61000,353
|
|
20230904,144300,1825631300,61200,61200,61200,61200,3
|
|
20230904,144200,1825447700,61100,61100,61100,61100,81
|
|
20230904,144100,1820498600,61100,61100,61100,61100,80
|
|
20230904,144000,1815610600,61100,61300,61300,61100,71
|
|
20230904,143900,1811266800,61200,61300,61300,61200,44
|
|
20230904,143800,1808573800,61200,61300,61300,61200,90
|
|
20230904,143700,1803064100,61200,61200,61200,61200,6
|
|
20230904,143600,1802696900,61200,61200,61200,61200,34
|
|
20230904,143500,1800616100,61200,61200,61300,61200,39
|
|
20230904,143400,1798228400,61200,61300,61300,61200,128
|
|
20230904,143300,1790386400,61300,61200,61300,61200,72
|
|
20230904,143200,1785976000,61200,61200,61200,61200,4
|
|
20230904,143100,1785731200,61000,61000,61200,61000,75
|
|
20230904,143000,1781154200,61300,61000,61300,61000,2974
|
|
20230904,142900,1599420000,61000,61000,61100,61000,83
|
|
20230904,142800,1594356900,61100,61100,61100,61100,189
|
|
20230904,142700,1582809000,61000,61100,61100,61000,149
|
|
20230904,142600,1573719000,61100,61100,61100,61000,23
|
|
20230904,142500,1572315800,61000,61100,61100,61000,126
|
|
20230904,142400,1564629600,61100,61000,61100,61000,6
|
|
20230904,142300,1564263200,61000,61100,61100,61000,62
|
|
20230904,142200,1560480200,61000,61000,61000,61000,36
|
|
20230904,142100,1558284200,61000,61100,61100,61000,21
|
|
20230904,142000,1557003100,61000,61000,61000,61000,39
|
|
20230904,141900,1554624100,61100,61000,61100,61000,10
|
|
20230904,141800,1554013900,61000,61000,61100,61000,47
|
|
20230904,141700,1551146800,61100,61100,61100,61000,616
|
|
20230904,141600,1513511300,61000,61000,61100,61000,41
|
|
20230904,141500,1511010200,61000,61000,61000,61000,2
|
|
20230904,141400,1510888200,61000,61100,61100,61000,76
|
|
20230904,141300,1506251200,61000,60900,61000,60900,68
|
|
20230904,141200,1502107700,61000,61000,61100,61000,13
|
|
20230904,141100,1501314600,60900,61000,61000,60900,42
|
|
20230904,141000,1498754600,60900,60900,60900,60900,1
|
|
20230904,140900,1498693700,60800,61000,61000,60800,46
|
|
20230904,140800,1495896600,60800,60800,60900,60800,33
|
|
20230904,140700,1493890100,61000,61000,61000,60800,35
|
|
20230904,140600,1491758900,61000,60900,61000,60900,5
|
|
20230904,140500,1491454100,60900,61000,61100,60900,52
|
|
20230904,140400,1488285400,61000,60900,61100,60900,5
|
|
20230904,140300,1487980600,60900,60900,61000,60900,56
|
|
20230904,140200,1484570100,61100,60900,61100,60900,41
|
|
20230904,140100,1482073000,61100,61000,61100,61000,30
|
|
20230904,140000,1480240700,61100,60900,61100,60800,76
|
|
20230904,135900,1475609800,61000,61000,61000,61000,22
|
|
20230904,135800,1474267800,60800,61000,61000,60800,69
|
|
20230904,135700,1470072200,61000,61000,61000,60800,12
|
|
20230904,135600,1469340400,60800,61000,61000,60800,46
|
|
20230904,135500,1466539900,61000,60900,61000,60800,210
|
|
20230904,135400,1453769800,61000,60900,61000,60800,73
|
|
20230904,135300,1449327200,61100,61100,61100,61100,8
|
|
20230904,135200,1448838400,60800,60900,61000,60800,38
|
|
20230904,135100,1446526400,60800,61000,61000,60800,38
|
|
20230904,135000,1444214100,61000,61000,61000,61000,32
|
|
20230904,134900,1442262100,60900,60900,61100,60800,62
|
|
20230904,134800,1438489600,61000,61100,61100,61000,2
|
|
20230904,134700,1438367500,60700,61000,61000,60700,68
|
|
20230904,134600,1434229700,60700,60700,60700,60700,0
|
|
20230904,134500,1434229700,60700,61000,61100,60700,118
|
|
20230904,134400,1427041000,61000,61000,61000,61000,4
|
|
20230904,134300,1426797000,61000,61000,61000,60700,247
|
|
20230904,134200,1411742100,60900,60900,61000,60800,70
|
|
20230904,134100,1407476200,61000,61000,61000,61000,8
|
|
20230904,134000,1406988200,60800,60800,60800,60800,60
|
|
20230904,133900,1403340200,61000,60700,61100,60700,70
|
|
20230904,133800,1399069200,61100,61000,61100,60700,199
|
|
20230904,133700,1386940800,60900,60900,60900,60900,55
|
|
20230904,133600,1383591300,60700,60900,60900,60700,48
|
|
20230904,133500,1380674400,60900,60700,61000,60700,52
|
|
20230904,133400,1377505900,60900,60900,60900,60700,39
|
|
20230904,133300,1375137100,60900,60900,60900,60900,2
|
|
20230904,133200,1375015300,60800,60700,60900,60700,48
|
|
20230904,133100,1372096800,60700,60800,61000,60700,94
|
|
20230904,133000,1366374100,61000,61000,61000,61000,1
|
|
20230904,132900,1366313100,60800,60900,60900,60800,43
|
|
20230904,132800,1363698600,60800,60800,60800,60800,0
|
|
20230904,132700,1363698600,60800,61000,61000,60800,44
|
|
20230904,132600,1361020400,60800,61000,61000,60800,31
|
|
20230904,132500,1359133400,61000,61000,61000,60700,86
|
|
20230904,132400,1353900200,61000,61000,61000,61000,143
|
|
20230904,132300,1345177200,60600,61000,61100,60600,45
|
|
20230904,132200,1342441800,61100,60700,61100,60700,1089
|
|
20230904,132100,1276025300,60700,60800,61000,60700,211
|
|
20230904,132000,1263191000,60700,60900,60900,60700,45
|
|
20230904,131900,1260458300,60700,60900,61000,60700,39
|
|
20230904,131800,1258083300,60900,60700,60900,60600,45
|
|
20230904,131700,1255354700,60900,61000,61000,60700,54
|
|
20230904,131600,1252066900,60900,60900,60900,60600,34
|
|
20230904,131500,1250005900,60900,60900,60900,60900,136
|
|
20230904,131400,1241723500,60900,60900,60900,60600,48
|
|
20230904,131300,1238810300,60900,60900,60900,60700,47
|
|
20230904,131200,1235954000,60900,61000,61000,60900,113
|
|
20230904,131100,1229071200,61000,60900,61000,60900,41
|
|
20230904,131000,1226574000,60900,60900,61000,60900,9
|
|
20230904,130900,1226025800,60900,61000,61000,60900,123
|
|
20230904,130800,1218535000,61000,60900,61000,60900,29
|
|
20230904,130700,1216768000,61000,61000,61000,60900,94
|
|
20230904,130600,1211038200,60900,60900,60900,60900,1
|
|
20230904,130500,1210977300,60900,60800,60900,60600,848
|
|
20230904,130400,1159367100,60900,60900,60900,60800,11
|
|
20230904,130300,1158697900,60600,60900,60900,60600,60
|
|
20230904,130200,1155061600,60900,60800,60900,60800,15
|
|
20230904,130100,1154148700,60600,60800,60800,60600,37
|
|
20230904,130000,1151900100,60500,60800,60800,60500,437
|
|
20230904,125900,1125341300,60700,60500,60700,60500,43
|
|
20230904,125800,1122735200,60800,60500,60800,60500,55
|
|
20230904,125700,1119400800,60500,60500,60500,60500,0
|
|
20230904,125600,1119400800,60500,60600,60600,60500,44
|
|
20230904,125500,1116736400,60500,60500,60500,60500,0
|
|
20230904,125400,1116736400,60500,60800,60800,60500,79
|
|
20230904,125300,1111953300,60800,60800,60800,60800,8
|
|
20230904,125200,1111466900,60800,60700,60800,60500,91
|
|
20230904,125100,1105942500,60400,60400,60400,60400,22
|
|
20230904,125000,1104613700,60700,60700,60700,60400,325
|
|
20230904,124900,1084910400,60500,60600,60700,60500,64
|
|
20230904,124800,1081035800,60600,60600,60600,60600,5
|
|
20230904,124700,1080732800,60600,60600,60600,60500,38
|
|
20230904,124600,1078431500,60500,60500,60500,60500,2
|
|
20230904,124500,1078310500,60500,60500,60500,60500,63
|
|
20230904,124400,1074499000,60700,60700,60700,60700,77
|
|
20230904,124300,1069825100,60500,60500,60500,60500,35
|
|
20230904,124200,1067707600,60400,60400,60400,60400,0
|
|
20230904,124100,1067707600,60400,60400,60400,60400,45
|
|
20230904,124000,1064989600,60400,60400,60400,60400,51
|
|
20230904,123900,1061909200,60700,60700,60700,60700,0
|
|
20230904,123800,1061909200,60700,60600,60700,60400,106
|
|
20230904,123700,1055485900,60700,60700,60700,60700,0
|
|
20230904,123600,1055485900,60700,60500,60700,60400,88
|
|
20230904,123500,1050157600,60500,60600,60600,60500,290
|
|
20230904,123400,1032610200,60500,60600,60700,60500,205
|
|
20230904,123300,1020173000,60600,60500,60600,60500,141
|
|
20230904,123200,1011642400,60500,60700,60700,60500,40
|
|
20230904,123100,1009220800,60500,60400,60500,60400,42
|
|
20230904,123000,1006681800,60400,60600,60600,60400,64
|
|
20230904,122900,1002811800,60400,60400,60400,60400,56
|
|
20230904,122800,999429400,60700,60400,60700,60400,4
|
|
20230904,122700,999187500,60400,60600,60600,60400,43
|
|
20230904,122600,996588700,60600,60600,60600,60600,43
|
|
20230904,122500,993982900,60300,60500,60500,60300,33
|
|
20230904,122400,991990600,60300,60300,60300,60300,0
|
|
20230904,122300,991990600,60300,60400,60400,60300,40
|
|
20230904,122200,989575200,60400,60400,60400,60400,38
|
|
20230904,122100,987280000,60400,60700,60700,60400,158
|
|
20230904,122000,977700000,60400,60400,60400,60400,0
|
|
20230904,121900,977700000,60400,60700,60700,60400,40
|
|
20230904,121800,975279200,60600,60500,60600,60400,42
|
|
20230904,121700,972740600,60600,60500,60600,60500,25
|
|
20230904,121600,971228000,60400,60700,60700,60400,38
|
|
20230904,121500,968924000,60700,60700,60700,60700,0
|
|
20230904,121400,968924000,60700,60500,60700,60400,57
|
|
20230904,121300,965477400,60500,60500,60500,60500,20
|
|
20230904,121200,964267400,60700,60700,60700,60500,48
|
|
20230904,121100,961359200,60700,60700,60800,60700,81
|
|
20230904,121000,956441700,60700,60600,60700,60400,59
|
|
20230904,120900,952868200,60500,60400,60500,60400,102
|
|
20230904,120800,946703900,60400,60400,60400,60400,20
|
|
20230904,120700,945495900,60400,60400,60400,60400,31
|
|
20230904,120600,943623500,60400,60400,60400,60400,0
|
|
20230904,120500,943623500,60400,60400,60400,60400,45
|
|
20230904,120400,940905500,60400,60400,60400,60400,172
|
|
20230904,120300,930516700,60400,60400,60400,60400,51
|
|
20230904,120200,927436300,60400,60400,60400,60400,0
|
|
20230904,120100,927436300,60400,60400,60400,60400,40
|
|
20230904,120000,925020300,60500,60700,60700,60500,66
|
|
20230904,115900,921022900,60700,60700,60700,60400,72
|
|
20230904,115800,916669900,60700,60500,60700,60400,41
|
|
20230904,115700,914191600,60400,60400,60400,60400,0
|
|
20230904,115600,914191600,60400,60400,60400,60400,36
|
|
20230904,115500,912017200,60500,60400,60700,60400,26
|
|
20230904,115400,910443700,60600,60500,60600,60500,186
|
|
20230904,115300,899180300,60500,60500,60500,60500,0
|
|
20230904,115200,899180300,60500,60600,60600,60500,48
|
|
20230904,115100,896276200,60500,60500,60500,60500,0
|
|
20230904,115000,896276200,60500,60500,60500,60500,59
|
|
20230904,114900,892706700,60600,60600,60600,60600,1
|
|
20230904,114800,892646100,60500,60600,60600,60500,38
|
|
20230904,114700,890347000,60500,60600,60600,60500,39
|
|
20230904,114600,887985300,60600,60600,60600,60600,35
|
|
20230904,114500,885864300,60500,60500,60600,60500,79
|
|
20230904,114400,881082600,60500,60500,60600,60500,21
|
|
20230904,114300,879811100,60500,60600,60600,60500,39
|
|
20230904,114200,877451500,60500,60500,60500,60500,0
|
|
20230904,114100,877451500,60500,60500,60500,60500,38
|
|
20230904,114000,875152500,60500,60600,60600,60500,24
|
|
20230904,113900,873700200,60500,60500,60500,60500,43
|
|
20230904,113800,871098700,60500,60600,60600,60500,87
|
|
20230904,113700,865833200,60700,60700,60700,60700,1
|
|
20230904,113600,865772500,60600,60700,60700,60600,68
|
|
20230904,113500,861651000,60700,60700,60700,60700,2
|
|
20230904,113400,861529600,60600,60600,60600,60600,135
|
|
20230904,113300,853348600,60700,60700,60700,60700,7
|
|
20230904,113200,852923700,60600,60700,60700,60600,40
|
|
20230904,113100,850499600,60600,60700,60700,60600,25
|
|
20230904,113000,848984100,60600,60700,60700,60600,44
|
|
20230904,112900,846317000,60700,60600,60700,60600,66
|
|
20230904,112800,842315000,60600,60700,60700,60600,55
|
|
20230904,112700,838981000,60600,60700,60800,60600,60
|
|
20230904,112600,835341700,60800,60800,60800,60800,1
|
|
20230904,112500,835280900,60800,60800,60800,60600,45
|
|
20230904,112400,832553500,60600,60600,60600,60600,0
|
|
20230904,112300,832553500,60600,60800,60800,60600,34
|
|
20230904,112200,830492400,60600,60600,60600,60600,21
|
|
20230904,112100,829219800,60600,60700,60700,60600,42
|
|
20230904,112000,826673500,60700,60700,60700,60700,1
|
|
20230904,111900,826612800,60600,60600,60600,60600,34
|
|
20230904,111800,824552400,60600,60600,60600,60600,1
|
|
20230904,111700,824491800,60600,60800,60800,60600,69
|
|
20230904,111600,820309200,60600,60600,60600,60600,41
|
|
20230904,111500,817824600,60800,60800,60800,60800,8
|
|
20230904,111400,817338200,60800,60800,60800,60600,41
|
|
20230904,111300,814852600,60700,60700,60700,60700,22
|
|
20230904,111200,813517200,60800,60700,60800,60600,43
|
|
20230904,111100,810908500,60700,60800,60800,60700,23
|
|
20230904,111000,809510200,60600,60700,60700,60600,50
|
|
20230904,110900,806477600,60800,60700,60800,60700,12
|
|
20230904,110800,805749100,60700,60800,60800,60700,157
|
|
20230904,110700,796215200,60700,60700,60700,60700,66
|
|
20230904,110600,792209000,60800,60800,60800,60800,1
|
|
20230904,110500,792148200,60700,60700,60700,60700,33
|
|
20230904,110400,790145100,60800,60700,60800,60700,24
|
|
20230904,110300,788688000,60700,60600,60700,60600,330
|
|
20230904,110200,768661200,60600,60600,60600,60600,0
|
|
20230904,110100,768661200,60600,60700,60700,60600,35
|
|
20230904,110000,766540100,60700,60700,60700,60700,65
|
|
20230904,105900,762594600,60700,60600,60700,60600,66
|
|
20230904,105800,758594700,60700,60700,60700,60600,3
|
|
20230904,105700,758412700,60600,60700,60700,60600,42
|
|
20230904,105600,755866600,60700,60700,60700,60700,76
|
|
20230904,105500,751253400,60700,60600,60700,60600,40
|
|
20230904,105400,748825500,60700,60900,60900,60600,56
|
|
20230904,105300,745423700,60800,60700,60800,60700,198
|
|
20230904,105200,733392700,60700,60600,60700,60600,45
|
|
20230904,105100,730665400,60700,60700,60700,60700,8
|
|
20230904,105000,730179800,60600,60700,60700,60600,76
|
|
20230904,104900,725572000,60700,60800,60800,60700,15
|
|
20230904,104800,724661400,60700,60800,60800,60700,56
|
|
20230904,104700,721261400,60800,60700,60800,60700,80
|
|
20230904,104600,716405300,60600,60700,60700,60600,51
|
|
20230904,104500,713312700,60700,60600,60700,60500,81
|
|
20230904,104400,708408500,60700,60800,60800,60700,4
|
|
20230904,104300,708165600,60600,60700,60800,60500,92
|
|
20230904,104200,702584900,60600,60600,60600,60600,84
|
|
20230904,104100,697494500,60500,60600,60600,60500,66
|
|
20230904,104000,693501400,60600,60600,60600,60600,12
|
|
20230904,103900,692774200,60800,60800,60800,60500,71
|
|
20230904,103800,688463700,60800,60700,60800,60700,71
|
|
20230904,103700,684148000,60800,60600,60800,60600,203
|
|
20230904,103600,671846000,60500,60500,60600,60500,63
|
|
20230904,103500,668033700,60600,60600,60600,60600,5
|
|
20230904,103400,667730700,60600,60600,60600,60600,88
|
|
20230904,103300,662397900,60600,60600,60600,60600,17
|
|
20230904,103200,661367700,60600,60600,60600,60600,34
|
|
20230904,103100,659307300,60600,60600,60800,60600,88
|
|
20230904,103000,653974200,60500,60800,60800,60500,58
|
|
20230904,102900,650457600,60900,60800,60900,60800,30
|
|
20230904,102800,648631100,60900,60600,60900,60600,2821
|
|
20230904,102700,477656800,60600,60600,60600,60500,39
|
|
20230904,102600,475295600,60500,60600,60600,60500,48
|
|
20230904,102500,472391300,60600,60500,60600,60500,43
|
|
20230904,102400,469788600,60600,60600,60600,60600,8
|
|
20230904,102300,469303800,60500,60600,60600,60500,58
|
|
20230904,102200,465793400,60600,60600,60600,60500,26
|
|
20230904,102100,464220000,60600,60600,60600,60500,76
|
|
20230904,102000,459617800,60500,60500,60500,60500,10
|
|
20230904,101900,459012800,60500,60500,60500,60500,45
|
|
20230904,101800,456290300,60600,60500,60600,60500,30
|
|
20230904,101700,454474300,60500,60600,60600,60500,34
|
|
20230904,101600,452417000,60600,60600,60800,60600,661
|
|
20230904,101500,412273000,60500,60600,60600,60500,61
|
|
20230904,101400,408580300,60500,60500,60500,60500,36
|
|
20230904,101300,406402300,60600,60500,60600,60500,23
|
|
20230904,101200,405010500,60600,60500,60600,60500,86
|
|
20230904,101100,399803300,60500,60500,60500,60500,0
|
|
20230904,101000,399803300,60500,60500,60600,60500,41
|
|
20230904,100900,397322500,60600,60600,60600,60600,19
|
|
20230904,100800,396171100,60500,60600,60600,60500,72
|
|
20230904,100700,391813800,60500,60500,60500,60500,0
|
|
20230904,100600,391813800,60500,60700,60700,60500,46
|
|
20230904,100500,389029200,60500,60600,60600,60500,44
|
|
20230904,100400,386363200,60700,60500,60700,60500,215
|
|
20230904,100300,373335900,60600,60600,60600,60500,70
|
|
20230904,100200,369097100,60600,60600,60600,60600,9
|
|
20230904,100100,368551700,60600,60600,60600,60500,199
|
|
20230904,100000,356496600,60600,60600,60600,60600,21
|
|
20230904,095900,355224000,60500,60500,60500,60500,53
|
|
20230904,095800,352017500,60600,60600,60600,60600,23
|
|
20230904,095700,350623700,60600,60600,60600,60500,175
|
|
20230904,095600,340032200,60600,60400,60600,60400,116
|
|
20230904,095500,333021000,60400,60400,60500,60400,144
|
|
20230904,095400,324323300,60500,60400,60500,60400,43
|
|
20230904,095300,321725600,60400,60400,60400,60400,0
|
|
20230904,095200,321725600,60400,60500,60500,60400,51
|
|
20230904,095100,318645000,60500,60500,60500,60500,0
|
|
20230904,095000,318645000,60500,60400,60500,60400,68
|
|
20230904,094900,314535300,60400,60400,60400,60400,0
|
|
20230904,094800,314535300,60400,60400,60400,60400,33
|
|
20230904,094700,312542100,60600,60600,60600,60600,4
|
|
20230904,094600,312299700,60400,60500,60500,60400,69
|
|
20230904,094500,308128200,60400,60400,60400,60400,39
|
|
20230904,094400,305772600,60400,60500,60500,60400,87
|
|
20230904,094300,300511000,60700,60500,60700,60400,47
|
|
20230904,094200,297671400,60500,60500,60500,60500,44
|
|
20230904,094100,295009400,60400,60400,60400,60400,54
|
|
20230904,094000,291747800,60400,60400,60400,60400,1
|
|
20230904,093900,291687400,60400,60700,60700,60400,43
|
|
20230904,093800,289086900,60700,60700,60700,60700,1
|
|
20230904,093700,289026200,60700,60500,60700,60400,37
|
|
20230904,093600,286789900,60500,60500,60500,60500,26
|
|
20230904,093500,285216900,60400,60600,60600,60400,40
|
|
20230904,093400,282794700,60400,60400,60400,60400,36
|
|
20230904,093300,280620300,60400,60400,60400,60400,0
|
|
20230904,093200,280620300,60400,60400,60600,60400,126
|
|
20230904,093100,273002200,60600,60600,60600,60600,0
|
|
20230904,093000,273002200,60600,60300,60600,60300,59
|
|
20230904,092900,269437600,60300,60300,60300,60300,71
|
|
20230904,092800,265156300,60300,60400,60400,60300,121
|
|
20230904,092700,257859600,60400,60600,60600,60400,111
|
|
20230904,092600,251154400,60600,60600,60600,60400,94
|
|
20230904,092500,245467100,60800,60800,60800,60800,22
|
|
20230904,092400,244129500,60600,60800,60800,60600,137
|
|
20230904,092300,235802000,60700,60600,60700,60600,57
|
|
20230904,092200,232345700,60600,60700,60700,60600,60
|
|
20230904,092100,228705700,60600,60600,60600,60600,43
|
|
20230904,092000,226099900,60600,60900,60900,60600,112
|
|
20230904,091900,219282400,60800,60700,60900,60600,241
|
|
20230904,091800,204631300,60700,60400,60700,60400,560
|
|
20230904,091700,170776200,60400,60200,60400,60200,251
|
|
20230904,091600,155647400,60100,60100,60100,60100,38
|
|
20230904,091500,153363600,60100,60100,60100,60100,44
|
|
20230904,091400,150719200,60100,60100,60100,60100,15
|
|
20230904,091300,149817700,60100,60100,60200,60100,217
|
|
20230904,091200,136762300,60100,60100,60100,60100,18
|
|
20230904,091100,135680500,60100,60200,60200,60100,74
|
|
20230904,091000,131233000,60100,60200,60200,60100,87
|
|
20230904,090900,126003700,60300,60200,60300,60000,773
|
|
20230904,090800,79536100,60300,60300,60300,60300,5
|
|
20230904,090700,79234600,60300,60400,60400,60300,201
|
|
20230904,090600,67114200,60300,60300,60300,60300,2
|
|
20230904,090500,66993600,60400,60400,60400,60400,32
|
|
20230904,090400,65060800,60400,60300,60400,60300,8
|
|
20230904,090300,64577900,60300,60200,60400,60200,364
|
|
20230904,090200,42641200,60200,60200,60200,60200,38
|
|
20230904,090100,40353600,60200,60300,60300,60100,137
|
|
20230904,090000,32106000,60300,60100,60300,60100,534
|