582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183900,2427811000,60700,60700,60700,60700,2264
|
|
20230906,183800,2427811000,60700,60700,60700,60700,0
|
|
20230906,183700,2427811000,60700,60700,60700,60700,0
|
|
20230906,183600,2427811000,60700,60700,60700,60700,0
|
|
20230906,183500,2427811000,60700,60700,60700,60700,0
|
|
20230906,183400,2427811000,60700,60700,60700,60700,0
|
|
20230906,183300,2427811000,60700,60700,60700,60700,0
|
|
20230906,183200,2427811000,60700,60700,60700,60700,0
|
|
20230906,183100,2427811000,60700,60700,60700,60700,0
|
|
20230906,183000,2427811000,60700,60700,60700,60700,0
|
|
20230906,182900,2427811000,60700,60700,60700,60700,0
|
|
20230906,182800,2427811000,60700,60700,60700,60700,0
|
|
20230906,182700,2427811000,60700,60700,60700,60700,0
|
|
20230906,182600,2427811000,60700,60700,60700,60700,0
|
|
20230906,182500,2427811000,60700,60700,60700,60700,0
|
|
20230906,182400,2427811000,60700,60700,60700,60700,0
|
|
20230906,182300,2427811000,60700,60700,60700,60700,0
|
|
20230906,182200,2427811000,60700,60700,60700,60700,0
|
|
20230906,182100,2427811000,60700,60700,60700,60700,0
|
|
20230906,182000,2427811000,60700,60700,60700,60700,0
|
|
20230906,181900,2427811000,60700,60700,60700,60700,0
|
|
20230906,181800,2427811000,60700,60700,60700,60700,0
|
|
20230906,181700,2427811000,60700,60700,60700,60700,0
|
|
20230906,181600,2427811000,60700,60700,60700,60700,0
|
|
20230906,181500,2427811000,60700,60700,60700,60700,0
|
|
20230906,181400,2427811000,60700,60700,60700,60700,0
|
|
20230906,181300,2427811000,60700,60700,60700,60700,0
|
|
20230906,181200,2427811000,60700,60700,60700,60700,0
|
|
20230906,181100,2427811000,60700,60700,60700,60700,0
|
|
20230906,181000,2427811000,60700,60700,60700,60700,0
|
|
20230906,180900,2427811000,60700,60700,60700,60700,2264
|
|
20230906,180800,2427811000,60700,60700,60700,60700,0
|
|
20230906,180700,2427811000,60700,60700,60700,60700,0
|
|
20230906,180600,2427811000,60700,60700,60700,60700,0
|
|
20230906,180500,2427811000,60700,60700,60700,60700,0
|
|
20230906,180400,2427811000,60700,60700,60700,60700,0
|
|
20230906,180300,2427811000,60700,60700,60700,60700,0
|
|
20230906,180200,2427811000,60700,60700,60700,60700,0
|
|
20230906,180100,2427811000,60700,60700,60700,60700,0
|
|
20230906,180000,2427811000,60700,60700,60700,60700,0
|
|
20230906,175900,2427811000,60700,60700,60700,60700,0
|
|
20230906,175800,2427811000,60700,60700,60700,60700,0
|
|
20230906,175700,2427811000,60700,60700,60700,60700,0
|
|
20230906,175600,2427811000,60700,60700,60700,60700,0
|
|
20230906,175500,2427811000,60700,60700,60700,60700,0
|
|
20230906,175400,2427811000,60700,60700,60700,60700,0
|
|
20230906,175300,2427811000,60700,60700,60700,60700,0
|
|
20230906,175200,2427811000,60700,60700,60700,60700,0
|
|
20230906,175100,2427811000,60700,60700,60700,60700,0
|
|
20230906,175000,2427811000,60700,60700,60700,60700,0
|
|
20230906,174900,2427811000,60700,60700,60700,60700,0
|
|
20230906,174800,2427811000,60700,60700,60700,60700,0
|
|
20230906,174700,2427811000,60700,60700,60700,60700,0
|
|
20230906,174600,2427811000,60700,60700,60700,60700,0
|
|
20230906,174500,2427811000,60700,60700,60700,60700,0
|
|
20230906,174400,2427811000,60700,60700,60700,60700,0
|
|
20230906,174300,2427811000,60700,60700,60700,60700,0
|
|
20230906,174200,2427811000,60700,60700,60700,60700,0
|
|
20230906,174100,2427811000,60700,60700,60700,60700,0
|
|
20230906,174000,2427811000,60700,60700,60700,60700,0
|
|
20230906,173900,2427811000,60700,60700,60700,60700,2264
|
|
20230906,173800,2427811000,60700,60700,60700,60700,0
|
|
20230906,173700,2427811000,60700,60700,60700,60700,0
|
|
20230906,173600,2427811000,60700,60700,60700,60700,0
|
|
20230906,173500,2427811000,60700,60700,60700,60700,0
|
|
20230906,173400,2427811000,60700,60700,60700,60700,0
|
|
20230906,173300,2427811000,60700,60700,60700,60700,0
|
|
20230906,173200,2427811000,60700,60700,60700,60700,0
|
|
20230906,173100,2427811000,60700,60700,60700,60700,0
|
|
20230906,173000,2427811000,60700,60700,60700,60700,0
|
|
20230906,172900,2427811000,60700,60700,60700,60700,0
|
|
20230906,172800,2427811000,60700,60700,60700,60700,0
|
|
20230906,172700,2427811000,60700,60700,60700,60700,0
|
|
20230906,172600,2427811000,60700,60700,60700,60700,0
|
|
20230906,172500,2427811000,60700,60700,60700,60700,0
|
|
20230906,172400,2427811000,60700,60700,60700,60700,0
|
|
20230906,172300,2427811000,60700,60700,60700,60700,0
|
|
20230906,172200,2427811000,60700,60700,60700,60700,0
|
|
20230906,172100,2427811000,60700,60700,60700,60700,0
|
|
20230906,172000,2427811000,60700,60700,60700,60700,0
|
|
20230906,171900,2427811000,60700,60700,60700,60700,0
|
|
20230906,171800,2427811000,60700,60700,60700,60700,0
|
|
20230906,171700,2427811000,60700,60700,60700,60700,0
|
|
20230906,171600,2427811000,60700,60700,60700,60700,0
|
|
20230906,171500,2427811000,60700,60700,60700,60700,0
|
|
20230906,171400,2427811000,60700,60700,60700,60700,0
|
|
20230906,171300,2427811000,60700,60700,60700,60700,0
|
|
20230906,171200,2427811000,60700,60700,60700,60700,0
|
|
20230906,171100,2427811000,60700,60700,60700,60700,0
|
|
20230906,171000,2427811000,60700,60700,60700,60700,0
|
|
20230906,170900,2427811000,60700,60700,60700,60700,2264
|
|
20230906,170800,2427811000,60700,60700,60700,60700,0
|
|
20230906,170700,2427811000,60700,60700,60700,60700,0
|
|
20230906,170600,2427811000,60700,60700,60700,60700,0
|
|
20230906,170500,2427811000,60700,60700,60700,60700,0
|
|
20230906,170400,2427811000,60700,60700,60700,60700,0
|
|
20230906,170300,2427811000,60700,60700,60700,60700,0
|
|
20230906,170200,2427811000,60700,60700,60700,60700,0
|
|
20230906,170100,2427811000,60700,60700,60700,60700,0
|
|
20230906,170000,2427811000,60700,60700,60700,60700,0
|
|
20230906,165900,2427811000,60700,60700,60700,60700,0
|
|
20230906,165800,2427811000,60700,60700,60700,60700,0
|
|
20230906,165700,2427811000,60700,60700,60700,60700,0
|
|
20230906,165600,2427811000,60700,60700,60700,60700,0
|
|
20230906,165500,2427811000,60700,60700,60700,60700,0
|
|
20230906,165400,2427811000,60700,60700,60700,60700,0
|
|
20230906,165300,2427811000,60700,60700,60700,60700,0
|
|
20230906,165200,2427811000,60700,60700,60700,60700,0
|
|
20230906,165100,2427811000,60700,60700,60700,60700,0
|
|
20230906,165000,2427811000,60700,60700,60700,60700,0
|
|
20230906,164900,2427811000,60700,60700,60700,60700,0
|
|
20230906,164800,2427811000,60700,60700,60700,60700,0
|
|
20230906,164700,2427811000,60700,60700,60700,60700,0
|
|
20230906,164600,2427811000,60700,60700,60700,60700,0
|
|
20230906,164500,2427811000,60700,60700,60700,60700,0
|
|
20230906,164400,2427811000,60700,60700,60700,60700,0
|
|
20230906,164300,2427811000,60700,60700,60700,60700,0
|
|
20230906,164200,2427811000,60700,60700,60700,60700,0
|
|
20230906,164100,2427811000,60700,60700,60700,60700,0
|
|
20230906,164000,2427811000,60700,60700,60700,60700,0
|
|
20230906,163900,2427811000,60700,60700,60700,60700,2264
|
|
20230906,163800,2427811000,60700,60700,60700,60700,0
|
|
20230906,163700,2427811000,60700,60700,60700,60700,0
|
|
20230906,163600,2427811000,60700,60700,60700,60700,0
|
|
20230906,163500,2427811000,60700,60700,60700,60700,0
|
|
20230906,163400,2427811000,60700,60700,60700,60700,0
|
|
20230906,163300,2427811000,60700,60700,60700,60700,0
|
|
20230906,163200,2427811000,60700,60700,60700,60700,0
|
|
20230906,163100,2427811000,60700,60700,60700,60700,0
|
|
20230906,163000,2427811000,60700,60700,60700,60700,0
|
|
20230906,162900,2427811000,60700,60700,60700,60700,0
|
|
20230906,162800,2427811000,60700,60700,60700,60700,0
|
|
20230906,162700,2427811000,60700,60700,60700,60700,0
|
|
20230906,162600,2427811000,60700,60700,60700,60700,0
|
|
20230906,162500,2427811000,60700,60700,60700,60700,0
|
|
20230906,162400,2427811000,60700,60700,60700,60700,0
|
|
20230906,162300,2427811000,60700,60700,60700,60700,0
|
|
20230906,162200,2427811000,60700,60700,60700,60700,0
|
|
20230906,162100,2427811000,60700,60700,60700,60700,0
|
|
20230906,162000,2427811000,60700,60700,60700,60700,0
|
|
20230906,161900,2427811000,60700,60700,60700,60700,0
|
|
20230906,161800,2427811000,60700,60700,60700,60700,0
|
|
20230906,161700,2427811000,60700,60700,60700,60700,0
|
|
20230906,161600,2427811000,60700,60700,60700,60700,0
|
|
20230906,161500,2427811000,60700,60700,60700,60700,0
|
|
20230906,161400,2427811000,60700,60700,60700,60700,0
|
|
20230906,161300,2427811000,60700,60700,60700,60700,0
|
|
20230906,161200,2427811000,60700,60700,60700,60700,0
|
|
20230906,161100,2427811000,60700,60700,60700,60700,0
|
|
20230906,161000,2427811000,60700,60700,60700,60700,0
|
|
20230906,160900,2427811000,60700,60700,60700,60700,2264
|
|
20230906,160800,2427811000,60700,60700,60700,60700,0
|
|
20230906,160700,2427811000,60700,60700,60700,60700,0
|
|
20230906,160600,2427811000,60700,60700,60700,60700,0
|
|
20230906,160500,2427811000,60700,60700,60700,60700,0
|
|
20230906,160400,2427811000,60700,60700,60700,60700,0
|
|
20230906,160300,2427811000,60700,60700,60700,60700,0
|
|
20230906,160200,2427811000,60700,60700,60700,60700,0
|
|
20230906,160100,2427811000,60700,60700,60700,60700,0
|
|
20230906,160000,2427811000,60700,60700,60700,60700,0
|
|
20230906,155900,2427811000,60700,60700,60700,60700,0
|
|
20230906,155800,2427811000,60700,60700,60700,60700,0
|
|
20230906,155700,2427811000,60700,60700,60700,60700,0
|
|
20230906,155600,2427811000,60700,60700,60700,60700,0
|
|
20230906,155500,2427811000,60700,60700,60700,60700,0
|
|
20230906,155400,2427811000,60700,60700,60700,60700,0
|
|
20230906,155300,2427811000,60700,60700,60700,60700,0
|
|
20230906,155200,2427811000,60700,60700,60700,60700,0
|
|
20230906,155100,2427811000,60700,60700,60700,60700,0
|
|
20230906,155000,2427811000,60700,60700,60700,60700,0
|
|
20230906,154900,2427811000,60700,60700,60700,60700,0
|
|
20230906,154800,2427811000,60700,60700,60700,60700,0
|
|
20230906,154700,2427811000,60700,60700,60700,60700,0
|
|
20230906,154600,2427811000,60700,60700,60700,60700,0
|
|
20230906,154500,2427811000,60700,60700,60700,60700,0
|
|
20230906,154400,2427811000,60700,60700,60700,60700,0
|
|
20230906,154300,2427811000,60700,60700,60700,60700,0
|
|
20230906,154200,2427811000,60700,60700,60700,60700,0
|
|
20230906,154100,2427811000,60700,60700,60700,60700,0
|
|
20230906,154000,2427811000,60700,60700,60700,60700,0
|
|
20230906,153900,2427811000,60700,60700,60700,60700,2264
|
|
20230906,153800,2427811000,60700,60700,60700,60700,0
|
|
20230906,153700,2427811000,60700,60700,60700,60700,0
|
|
20230906,153600,2427811000,60700,60700,60700,60700,0
|
|
20230906,153500,2427811000,60700,60700,60700,60700,0
|
|
20230906,153400,2427811000,60700,60700,60700,60700,0
|
|
20230906,153300,2427811000,60700,60700,60700,60700,0
|
|
20230906,153200,2427811000,60700,60700,60700,60700,0
|
|
20230906,153100,2427811000,60700,60700,60700,60700,0
|
|
20230906,153000,2427811000,60700,60700,60700,60700,2264
|
|
20230906,152900,2290386200,60500,60500,60500,60500,0
|
|
20230906,152800,2290386200,60500,60500,60500,60500,0
|
|
20230906,152700,2290386200,60500,60500,60500,60500,0
|
|
20230906,152600,2290386200,60500,60500,60500,60500,0
|
|
20230906,152500,2290386200,60500,60500,60500,60500,0
|
|
20230906,152400,2290386200,60500,60500,60500,60500,0
|
|
20230906,152300,2290386200,60500,60500,60500,60500,0
|
|
20230906,152200,2290386200,60500,60500,60500,60500,0
|
|
20230906,152100,2290386200,60500,60500,60500,60500,0
|
|
20230906,152000,2290386200,60500,60500,60500,60500,0
|
|
20230906,151900,2290386200,60500,60600,60700,60300,178
|
|
20230906,151800,2279588500,60600,60600,60600,60600,89
|
|
20230906,151700,2274195100,60700,60400,60700,60400,177
|
|
20230906,151600,2263492400,60500,60500,60500,60300,284
|
|
20230906,151500,2246318400,60500,60600,60600,60500,111
|
|
20230906,151400,2239593900,60600,60600,60600,60400,132
|
|
20230906,151300,2231605100,60600,60300,60600,60300,277
|
|
20230906,151200,2214869000,60600,60300,60600,60300,89
|
|
20230906,151100,2209481200,60300,60500,60600,60300,127
|
|
20230906,151000,2201803300,60600,60200,60600,60200,142
|
|
20230906,150900,2193235600,60300,60200,60300,60200,85
|
|
20230906,150800,2188110500,60300,60300,60300,60200,186
|
|
20230906,150700,2176900900,60300,60400,60400,60300,133
|
|
20230906,150600,2168876900,60200,60200,60600,60200,416
|
|
20230906,150500,2143777400,60200,60200,60200,60200,90
|
|
20230906,150400,2138359400,60300,60300,60300,60200,113
|
|
20230906,150300,2131550700,60500,60300,60500,60200,161
|
|
20230906,150200,2121822800,60300,60400,60500,60300,109
|
|
20230906,150100,2115238700,60500,60400,60500,60200,137
|
|
20230906,150000,2106966700,60400,60400,60500,60400,86
|
|
20230906,145900,2101765800,60400,60300,60500,60300,124
|
|
20230906,145800,2094275500,60300,60300,60500,60200,198
|
|
20230906,145700,2082315500,60400,60300,60700,60300,157
|
|
20230906,145600,2072826400,60300,60200,60700,60200,365
|
|
20230906,145500,2050716500,60300,60300,60400,60100,149
|
|
20230906,145400,2041732600,60100,60100,60200,60100,78
|
|
20230906,145300,2037043900,60300,60100,60300,60100,657
|
|
20230906,145200,1997492900,60100,60100,60200,60100,69
|
|
20230906,145100,1993345900,60100,60100,60200,60100,228
|
|
20230906,145000,1979638200,60100,60200,60200,60100,279
|
|
20230906,144900,1962846000,60200,60200,60300,60200,229
|
|
20230906,144800,1949060100,60300,60200,60300,60200,279
|
|
20230906,144700,1932263700,60200,60200,60300,60200,19
|
|
20230906,144600,1931119700,60200,60200,60200,60200,65
|
|
20230906,144500,1927206700,60300,60200,60300,60200,49
|
|
20230906,144400,1924256500,60200,60300,60300,60200,19
|
|
20230906,144300,1923112500,60200,60200,60300,60200,82
|
|
20230906,144200,1918173400,60200,60200,60300,60200,208
|
|
20230906,144100,1905651300,60200,60200,60200,60200,100
|
|
20230906,144000,1899631300,60200,60300,60300,60200,61
|
|
20230906,143900,1895958900,60300,60300,60300,60100,125
|
|
20230906,143800,1888430800,60300,60100,60300,60100,105
|
|
20230906,143700,1882109700,60100,60100,60100,60100,286
|
|
20230906,143600,1864921100,60100,60200,60200,60100,119
|
|
20230906,143500,1857760200,60100,60100,60300,60100,185
|
|
20230906,143400,1846636600,60100,60200,60200,60100,415
|
|
20230906,143300,1821659200,60200,60200,60200,60200,58
|
|
20230906,143200,1818167600,60300,60200,60300,60200,78
|
|
20230906,143100,1813471500,60300,60200,60300,60200,281
|
|
20230906,143000,1796553200,60200,60200,60300,60200,56
|
|
20230906,142900,1793181900,60200,60300,60300,60200,66
|
|
20230906,142800,1789208000,60200,60200,60300,60200,143
|
|
20230906,142700,1780599300,60300,60300,60300,60200,59
|
|
20230906,142600,1777046900,60300,60300,60300,60200,61
|
|
20230906,142500,1773373900,60300,60200,60300,60200,24
|
|
20230906,142400,1771928700,60200,60200,60300,60200,59
|
|
20230906,142300,1768376600,60200,60300,60300,60200,68
|
|
20230906,142200,1764282400,60300,60200,60300,60200,27
|
|
20230906,142100,1762656100,60200,60200,60300,60200,70
|
|
20230906,142000,1758441600,60200,60200,60300,60200,176
|
|
20230906,141900,1747846100,60200,60300,60300,60200,25
|
|
20230906,141800,1746340400,60200,60200,60300,60200,57
|
|
20230906,141700,1742908700,60200,60200,60300,60200,197
|
|
20230906,141600,1731048800,60200,60200,60300,60200,781
|
|
20230906,141500,1684032100,60200,60200,60300,60200,245
|
|
20230906,141400,1669277900,60300,60200,60300,60200,114
|
|
20230906,141300,1662410600,60200,60300,60300,60200,9
|
|
20230906,141200,1661868200,60200,60200,60300,60200,191
|
|
20230906,141100,1650369600,60200,60300,60300,60200,58
|
|
20230906,141000,1646877700,60200,60200,60300,60200,69
|
|
20230906,140900,1642723200,60200,60200,60300,60200,148
|
|
20230906,140800,1633813300,60200,60300,60300,60200,60
|
|
20230906,140700,1630200800,60200,60200,60300,60200,59
|
|
20230906,140600,1626648700,60300,60200,60300,60200,190
|
|
20230906,140500,1615206300,60200,60300,60300,60200,65
|
|
20230906,140400,1611293000,60200,60200,60300,60200,311
|
|
20230906,140300,1592570400,60200,60300,60300,60200,38
|
|
20230906,140200,1590282200,60200,60300,60300,60200,117
|
|
20230906,140100,1583238400,60200,60300,60300,60200,278
|
|
20230906,140000,1566502200,60300,60200,60300,60200,34
|
|
20230906,135900,1564454200,60300,60200,60300,60200,30
|
|
20230906,135800,1562648000,60300,60200,60300,60200,152
|
|
20230906,135700,1553497200,60300,60300,60300,60200,50
|
|
20230906,135600,1550486500,60300,60200,60300,60200,32
|
|
20230906,135500,1548559800,60300,60300,60400,60300,103
|
|
20230906,135400,1542348800,60400,60400,60400,60300,27
|
|
20230906,135300,1540720000,60300,60300,60400,60300,32
|
|
20230906,135200,1538790000,60400,60300,60400,60300,88
|
|
20230906,135100,1533483300,60300,60300,60400,60300,24
|
|
20230906,135000,1532035700,60400,60300,60400,60200,558
|
|
20230906,134900,1498408400,60300,60300,60400,60300,24
|
|
20230906,134800,1496960800,60300,60300,60400,60300,19
|
|
20230906,134700,1495814800,60300,60300,60400,60300,161
|
|
20230906,134600,1486105800,60300,60300,60400,60300,22
|
|
20230906,134500,1484778900,60400,60300,60400,60300,15
|
|
20230906,134400,1483873900,60300,60300,60400,60300,145
|
|
20230906,134300,1475129800,60300,60300,60400,60300,131
|
|
20230906,134200,1467230200,60300,60300,60400,60300,21
|
|
20230906,134100,1465963600,60400,60400,60400,60300,16
|
|
20230906,134000,1464997700,60300,60400,60400,60300,26
|
|
20230906,133900,1463429600,60300,60300,60400,60300,30
|
|
20230906,133800,1461620300,60400,60300,60400,60300,51
|
|
20230906,133700,1458542000,60300,60400,60400,60300,45
|
|
20230906,133600,1455827900,60300,60400,60500,60300,150
|
|
20230906,133500,1446782400,60300,60400,60400,60300,32
|
|
20230906,133400,1444852400,60300,60300,60500,60300,17
|
|
20230906,133300,1443826000,60300,60300,60400,60200,1058
|
|
20230906,133200,1380031500,60400,60300,60400,60300,44
|
|
20230906,133100,1377377900,60400,60400,60400,60300,645
|
|
20230906,133000,1338483600,60400,60300,60400,60300,17
|
|
20230906,132900,1337458100,60400,60300,60400,60300,7
|
|
20230906,132800,1337035700,60400,60300,60400,60300,86
|
|
20230906,132700,1331842200,60300,60300,60400,60300,27
|
|
20230906,132600,1330213900,60300,60300,60400,60300,83
|
|
20230906,132500,1325206400,60300,60300,60400,60300,16
|
|
20230906,132400,1324241000,60400,60300,60400,60300,20
|
|
20230906,132300,1323034500,60300,60400,60400,60300,28
|
|
20230906,132200,1321345500,60400,60300,60400,60300,26
|
|
20230906,132100,1319777300,60300,60300,60400,60300,24
|
|
20230906,132000,1318329600,60300,60300,60300,60300,94
|
|
20230906,131900,1312661400,60300,60300,60400,60300,5
|
|
20230906,131800,1312359800,60300,60300,60400,60300,13
|
|
20230906,131700,1311575600,60300,60300,60400,60300,8
|
|
20230906,131600,1311093100,60300,60300,60300,60300,16
|
|
20230906,131500,1310128300,60300,60300,60400,60300,13
|
|
20230906,131400,1309343800,60300,60300,60300,60300,16
|
|
20230906,131300,1308379000,60400,60300,60400,60300,135
|
|
20230906,131200,1300238400,60300,60300,60400,60300,239
|
|
20230906,131100,1285826400,60300,60300,60400,60300,17
|
|
20230906,131000,1284801200,60300,60400,60400,60300,47
|
|
20230906,130900,1281967000,60400,60400,60400,60300,22
|
|
20230906,130800,1280639800,60300,60300,60400,60300,21
|
|
20230906,130700,1279372600,60400,60300,60400,60300,19
|
|
20230906,130600,1278225800,60300,60300,60300,60300,3
|
|
20230906,130500,1278044900,60300,60300,60400,60300,126
|
|
20230906,130400,1270446700,60300,60300,60300,60300,11
|
|
20230906,130300,1269783400,60300,60400,60400,60300,399
|
|
20230906,130200,1245690400,60400,60400,60500,60400,8
|
|
20230906,130100,1245206900,60400,60400,60400,60400,10
|
|
20230906,130000,1244602900,60500,60400,60500,60400,314
|
|
20230906,125900,1225637200,60400,60300,60400,60300,122
|
|
20230906,125800,1218269900,60300,60300,60300,60300,741
|
|
20230906,125700,1173587600,60300,60300,60300,60300,34
|
|
20230906,125600,1171537400,60300,60300,60400,60300,9
|
|
20230906,125500,1170994400,60300,60300,60400,60300,33
|
|
20230906,125400,1169003500,60300,60400,60400,60300,138
|
|
20230906,125300,1160670900,60400,60500,60500,60400,8
|
|
20230906,125200,1160187400,60400,60400,60400,60400,14
|
|
20230906,125100,1159341800,60400,60500,60500,60400,11
|
|
20230906,125000,1158677300,60400,60400,60500,60400,13
|
|
20230906,124900,1157891800,60400,60400,60400,60400,14
|
|
20230906,124800,1157046200,60400,60400,60400,60400,26
|
|
20230906,124700,1155475800,60300,60400,60500,60300,168
|
|
20230906,124600,1145327900,60300,60300,60300,60300,12
|
|
20230906,124500,1144604300,60400,60300,60400,60300,14
|
|
20230906,124400,1143758900,60400,60300,60400,60300,35
|
|
20230906,124300,1141647900,60300,60300,60300,60300,8
|
|
20230906,124200,1141165500,60300,60300,60400,60300,43
|
|
20230906,124100,1138570400,60300,60300,60400,60300,42
|
|
20230906,124000,1136034400,60300,60500,60500,60300,44
|
|
20230906,123900,1133376000,60300,60400,60400,60300,9
|
|
20230906,123800,1132832700,60300,60400,60400,60300,88
|
|
20230906,123700,1127519100,60400,60300,60400,60300,10
|
|
20230906,123600,1126915900,60300,60400,60400,60300,35
|
|
20230906,123500,1124803000,60400,60300,60400,60300,18
|
|
20230906,123400,1123716300,60300,60500,60500,60300,125
|
|
20230906,123300,1116172000,60300,60400,60500,60300,18
|
|
20230906,123200,1115085300,60400,60300,60400,60300,9
|
|
20230906,123100,1114542100,60300,60400,60400,60300,2
|
|
20230906,123000,1114421400,60300,60300,60500,60300,54
|
|
20230906,122900,1111160700,60300,60300,60300,60200,62
|
|
20230906,122800,1107427700,60500,60200,60500,60200,12
|
|
20230906,122700,1106704400,60200,60400,60400,60200,568
|
|
20230906,122600,1072463600,60400,60400,60500,60400,7
|
|
20230906,122500,1072040600,60400,60500,60500,60400,137
|
|
20230906,122400,1063761600,60500,60500,60600,60500,85
|
|
20230906,122300,1058617700,60600,60400,60600,60400,27
|
|
20230906,122200,1056984200,60400,60400,60500,60400,723
|
|
20230906,122100,1013303600,60400,60400,60500,60400,13
|
|
20230906,122000,1012518200,60400,60400,60400,60400,7
|
|
20230906,121900,1012095400,60400,60300,60500,60300,41
|
|
20230906,121800,1009617500,60500,60300,60500,60300,294
|
|
20230906,121700,991845600,60300,60300,60400,60300,72
|
|
20230906,121600,987502900,60400,60300,60400,60300,35
|
|
20230906,121500,985390500,60300,60400,60400,60300,354
|
|
20230906,121400,964017100,60400,60400,60500,60400,15
|
|
20230906,121300,963110900,60400,60400,60400,60400,7
|
|
20230906,121200,962688100,60400,60400,60500,60400,13
|
|
20230906,121100,961902600,60400,60400,60400,60400,12
|
|
20230906,121000,961177800,60500,60400,60500,60400,43
|
|
20230906,120900,958580500,60500,60400,60500,60400,17
|
|
20230906,120800,957553500,60400,60400,60400,60400,12
|
|
20230906,120700,956828700,60400,60400,60500,60400,29
|
|
20230906,120600,955075600,60400,60400,60400,60400,33
|
|
20230906,120500,953082400,60500,60600,60600,60400,91
|
|
20230906,120400,947579700,60400,60500,60600,60400,481
|
|
20230906,120300,918480200,60500,60500,60500,60500,116
|
|
20230906,120200,911462200,60500,60500,60600,60500,29
|
|
20230906,120100,909705900,60600,60600,60600,60500,62
|
|
20230906,120000,905951600,60500,60600,60600,60500,11
|
|
20230906,115900,905285800,60600,60500,60600,60500,97
|
|
20230906,115800,899413600,60500,60500,60500,60400,18
|
|
20230906,115700,898324900,60400,60400,60600,60400,26
|
|
20230906,115600,896750800,60500,60500,60500,60400,56
|
|
20230906,115500,893367700,60400,60600,60600,60400,12
|
|
20230906,115400,892642300,60400,60400,60600,60400,37
|
|
20230906,115300,890403500,60500,60400,60500,60400,35
|
|
20230906,115200,888286300,60500,60500,60500,60400,79
|
|
20230906,115100,883510400,60500,60400,60500,60400,16
|
|
20230906,115000,882542500,60500,60600,60600,60500,132
|
|
20230906,114900,874556200,60500,60600,60600,60500,56
|
|
20230906,114800,871166400,60500,60500,60600,60500,43
|
|
20230906,114700,868563800,60600,60500,60600,60500,133
|
|
20230906,114600,860504500,60400,60400,60600,60400,77
|
|
20230906,114500,855850200,60600,60600,60600,60400,44
|
|
20230906,114400,853188800,60600,60600,60600,60600,19
|
|
20230906,114300,852037400,60500,60600,60600,60500,114
|
|
20230906,114200,845131300,60600,60500,60600,60500,8
|
|
20230906,114100,844647100,60500,60500,60500,60400,24
|
|
20230906,114000,843197000,60400,60600,60600,60400,97
|
|
20230906,113900,837333700,60500,60600,60600,60500,16
|
|
20230906,113800,836365600,60500,60500,60600,60500,14
|
|
20230906,113700,835518400,60600,60600,60600,60500,107
|
|
20230906,113600,829044700,60500,60600,60600,60500,8
|
|
20230906,113500,828560600,60500,60500,60600,60500,12
|
|
20230906,113400,827834500,60500,60400,60600,60400,114
|
|
20230906,113300,820931900,60400,60600,60600,60400,17
|
|
20230906,113200,819902200,60600,60400,60600,60400,1465
|
|
20230906,113100,731382800,60500,60500,60500,60400,30
|
|
20230906,113000,729568800,60500,60600,60600,60400,135
|
|
20230906,112900,721401300,60500,60500,60500,60500,14
|
|
20230906,112800,720554300,60600,60600,60600,60600,2
|
|
20230906,112700,720433100,60500,60500,60600,60500,18
|
|
20230906,112600,719344000,60500,60500,60600,60400,125
|
|
20230906,112500,711781900,60600,60500,60600,60500,152
|
|
20230906,112400,702585700,60500,60500,60600,60500,38
|
|
20230906,112300,700284500,60500,60600,60600,60500,82
|
|
20230906,112200,695321900,60500,60500,60600,60500,9
|
|
20230906,112100,694777300,60600,60600,60600,60600,1
|
|
20230906,112000,694716700,60500,60500,60600,60500,25
|
|
20230906,111900,693204000,60600,60600,60600,60500,29
|
|
20230906,111800,691449300,60600,60500,60600,60500,10
|
|
20230906,111700,690844200,60500,60600,60600,60500,8
|
|
20230906,111600,690360000,60500,60500,60600,60500,10
|
|
20230906,111500,689754900,60600,60600,60600,60600,3
|
|
20230906,111400,689573100,60500,60500,60600,60500,31
|
|
20230906,111300,687695800,60600,60600,60600,60500,23
|
|
20230906,111200,686302400,60500,60700,60700,60500,515
|
|
20230906,111100,655119800,60600,60700,60700,60600,89
|
|
20230906,111000,649726300,60700,60600,60700,60600,4
|
|
20230906,110900,649483700,60600,60800,60800,60600,15
|
|
20230906,110800,648573100,60600,60600,60700,60500,477
|
|
20230906,110700,619664900,60600,60500,60600,60500,25
|
|
20230906,110600,618152200,60500,60500,60600,60500,32
|
|
20230906,110500,616214800,60500,60500,60600,60500,233
|
|
20230906,110400,602113400,60600,60500,60600,60500,13
|
|
20230906,110300,601325700,60500,60500,60600,60500,37
|
|
20230906,110200,599085800,60600,60500,60600,60500,49
|
|
20230906,110100,596117200,60500,60600,60600,60500,4
|
|
20230906,110000,595874900,60600,60600,60600,60500,82
|
|
20230906,105900,590906200,60600,60600,60600,60500,55
|
|
20230906,105800,587573300,60600,60600,60600,60500,144
|
|
20230906,105700,578858100,60600,60500,60600,60500,18
|
|
20230906,105600,577767800,60500,60600,60600,60500,65
|
|
20230906,105500,573833400,60600,60600,60600,60500,3
|
|
20230906,105400,573651700,60600,60500,60600,60500,10
|
|
20230906,105300,573045900,60700,60600,60700,60500,44
|
|
20230906,105200,570378600,60600,60600,60600,60500,4
|
|
20230906,105100,570136300,60600,60600,60700,60500,76
|
|
20230906,105000,565534100,60600,60500,60600,60500,5
|
|
20230906,104900,565231400,60500,60500,60700,60500,23
|
|
20230906,104800,563838200,60600,60700,60700,60600,87
|
|
20230906,104700,558565900,60700,60700,60700,60600,29
|
|
20230906,104600,556808000,60500,60500,60700,60500,169
|
|
20230906,104500,546566200,60600,60700,60700,60500,140
|
|
20230906,104400,538082300,60600,60700,60700,60600,12
|
|
20230906,104300,537354900,60600,60600,60700,60600,27
|
|
20230906,104200,535716900,60600,60700,60700,60600,8
|
|
20230906,104100,535231600,60600,60600,60700,60600,10
|
|
20230906,104000,534625500,60700,60700,60700,60600,79
|
|
20230906,103900,529830700,60700,60700,60700,60600,10
|
|
20230906,103800,529224100,60600,60700,60700,60600,15
|
|
20230906,103700,528314800,60600,60700,60700,60600,90
|
|
20230906,103600,522858900,60700,60600,60700,60600,11
|
|
20230906,103500,522192000,60600,60800,60800,60600,33
|
|
20230906,103400,520188600,60800,60800,60800,60600,7
|
|
20230906,103300,519763800,60700,60600,60700,60600,24
|
|
20230906,103200,518307800,60700,60700,60800,60700,18
|
|
20230906,103100,517215000,60800,60800,60800,60700,12
|
|
20230906,103000,516486300,60700,60800,60800,60700,5
|
|
20230906,102900,516182500,60700,60700,60800,60600,12
|
|
20230906,102800,515454000,60700,60800,60800,60700,29
|
|
20230906,102700,513693600,60600,60700,60800,60600,46
|
|
20230906,102600,510900800,60700,60700,60700,60500,6
|
|
20230906,102500,510536900,60500,60600,60600,60500,9
|
|
20230906,102400,509992300,60600,60700,60700,60600,12
|
|
20230906,102300,509264600,60600,60700,60700,60600,19
|
|
20230906,102200,508113100,60700,60600,60700,60600,26
|
|
20230906,102100,506535900,60600,60700,60700,60600,14
|
|
20230906,102000,505687200,60600,60600,60600,60600,1
|
|
20230906,101900,505626600,60700,60700,60700,60500,25
|
|
20230906,101800,504112200,60500,60700,60800,60500,77
|
|
20230906,101700,499449500,60500,60600,60600,60500,93
|
|
20230906,101600,493813800,60700,60600,60700,60600,67
|
|
20230906,101500,489751500,60700,60700,60700,60600,237
|
|
20230906,101400,475386300,60700,60700,60700,60600,17
|
|
20230906,101300,474354500,60700,60600,60700,60500,946
|
|
20230906,101200,417090300,60600,60600,60700,60600,109
|
|
20230906,101100,410484500,60600,60600,60700,60500,10
|
|
20230906,101000,409878500,60600,60500,60600,60500,50
|
|
20230906,100900,406851300,60700,60700,60700,60500,37
|
|
20230906,100800,404605600,60500,60500,60600,60500,16
|
|
20230906,100700,403637400,60500,60600,60600,60500,6
|
|
20230906,100600,403274000,60600,60600,60700,60600,3
|
|
20230906,100500,403092100,60500,60600,60700,60500,76
|
|
20230906,100400,398486800,60600,60600,60600,60500,124
|
|
20230906,100300,390973000,60600,60700,60700,60600,102
|
|
20230906,100200,384787500,60700,60700,60800,60700,23
|
|
20230906,100100,383390100,60800,60700,60800,60700,9
|
|
20230906,100000,382843500,60700,60700,60800,60700,181
|
|
20230906,095900,371856700,60600,60600,60600,60600,4
|
|
20230906,095800,371614300,60600,60600,60600,60600,8
|
|
20230906,095700,371129500,60600,60600,60700,60600,19
|
|
20230906,095600,369977600,60600,60700,60700,60600,35
|
|
20230906,095500,367854900,60600,60600,60600,60600,10
|
|
20230906,095400,367248900,60700,60600,60700,60500,130
|
|
20230906,095300,359369800,60600,60600,60600,60600,125
|
|
20230906,095200,351794800,60600,60600,60700,60600,26
|
|
20230906,095100,350218700,60700,60600,60700,60600,12
|
|
20230906,095000,349491200,60500,60500,60500,60500,0
|
|
20230906,094900,349491200,60500,60500,60700,60500,311
|
|
20230906,094800,330664900,60600,60500,60600,60500,8
|
|
20230906,094700,330180400,60500,60500,60500,60500,1
|
|
20230906,094600,330119900,60500,60600,60600,60500,79
|
|
20230906,094500,325335900,60500,60700,60700,60500,351
|
|
20230906,094400,304051300,60700,60700,60700,60700,8
|
|
20230906,094300,303565700,60800,60800,60800,60800,9
|
|
20230906,094200,303018500,60700,60700,60700,60700,11
|
|
20230906,094100,302350800,60700,60700,60700,60700,14
|
|
20230906,094000,301501000,60700,60800,60800,60700,76
|
|
20230906,093900,296884500,60700,60700,60700,60700,6
|
|
20230906,093800,296520300,60700,60700,60700,60700,74
|
|
20230906,093700,292028500,60800,60900,60900,60800,60
|
|
20230906,093600,288380400,60800,60800,60800,60800,12
|
|
20230906,093500,287650800,60800,60800,60800,60800,53
|
|
20230906,093400,284428400,60800,60800,60800,60800,20
|
|
20230906,093300,283212400,60900,61000,61000,60900,109
|
|
20230906,093200,276572400,61000,61000,61000,60900,20
|
|
20230906,093100,275352600,60900,60800,61000,60800,764
|
|
20230906,093000,228825300,60800,60700,60800,60700,159
|
|
20230906,092900,219161300,60800,60700,60800,60700,51
|
|
20230906,092800,216060700,60700,60700,60700,60700,17
|
|
20230906,092700,215028800,60800,60800,60800,60700,23
|
|
20230906,092600,213632400,60800,60800,60800,60700,15
|
|
20230906,092500,212721200,60700,60700,60700,60700,29
|
|
20230906,092400,210960900,60800,60700,60800,60700,26
|
|
20230906,092300,209380200,60800,60800,60800,60600,56
|
|
20230906,092200,205980800,60800,60600,60800,60600,14
|
|
20230906,092100,205132200,60500,60700,60700,60500,376
|
|
20230906,092000,182321200,60700,60700,60700,60700,3
|
|
20230906,091900,182139100,60700,60700,60700,60700,76
|
|
20230906,091800,177525900,60700,60800,60900,60700,86
|
|
20230906,091700,172297400,60800,60800,60900,60800,44
|
|
20230906,091600,169622100,60900,60900,60900,60900,12
|
|
20230906,091500,168891300,61000,60800,61000,60800,20
|
|
20230906,091400,167672000,60800,60900,61000,60800,118
|
|
20230906,091300,160484500,61000,60900,61000,60900,6
|
|
20230906,091200,160118900,60900,60900,60900,60900,44
|
|
20230906,091100,157439300,61000,60900,61000,60800,295
|
|
20230906,091000,139486500,60800,60900,60900,60800,266
|
|
20230906,090900,123312800,60900,60800,60900,60800,69
|
|
20230906,090800,119111400,60800,60900,60900,60800,11
|
|
20230906,090700,118441700,60900,60900,60900,60900,2
|
|
20230906,090600,118319900,60800,60900,60900,60800,27
|
|
20230906,090500,116678200,60900,61000,61000,60700,440
|
|
20230906,090400,89888400,61000,61000,61000,61000,6
|
|
20230906,090300,89522400,61000,60700,61000,60600,831
|
|
20230906,090200,38990100,60700,60600,60700,60500,162
|
|
20230906,090100,29175800,60700,60600,60800,60600,194
|
|
20230906,090000,17408300,60600,60700,60700,60600,287
|