653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,194900,25429083100,54000,54000,54000,54000,0
|
|
20230904,194800,25429083100,54000,54000,54000,54000,0
|
|
20230904,194700,25429083100,54000,54000,54000,54000,0
|
|
20230904,194600,25429083100,54000,54000,54000,54000,0
|
|
20230904,194500,25429083100,54000,54000,54000,54000,0
|
|
20230904,194400,25429083100,54000,54000,54000,54000,0
|
|
20230904,194300,25429083100,54000,54000,54000,54000,0
|
|
20230904,194200,25429083100,54000,54000,54000,54000,0
|
|
20230904,194100,25429083100,54000,54000,54000,54000,0
|
|
20230904,194000,25429083100,54000,54000,54000,54000,0
|
|
20230904,193900,25429083100,54000,54000,54000,54000,0
|
|
20230904,193800,25429083100,54000,54000,54000,54000,0
|
|
20230904,193700,25429083100,54000,54000,54000,54000,0
|
|
20230904,193600,25429083100,54000,54000,54000,54000,0
|
|
20230904,193500,25429083100,54000,54000,54000,54000,0
|
|
20230904,193400,25429083100,54000,54000,54000,54000,0
|
|
20230904,193300,25429083100,54000,54000,54000,54000,0
|
|
20230904,193200,25429083100,54000,54000,54000,54000,0
|
|
20230904,193100,25429083100,54000,54000,54000,54000,0
|
|
20230904,193000,25429083100,54000,54000,54000,54000,0
|
|
20230904,192900,25429083100,54000,54000,54000,54000,0
|
|
20230904,192800,25429083100,54000,54000,54000,54000,0
|
|
20230904,192700,25429083100,54000,54000,54000,54000,0
|
|
20230904,192600,25429083100,54000,54000,54000,54000,0
|
|
20230904,192500,25429083100,54000,54000,54000,54000,0
|
|
20230904,192400,25429083100,54000,54000,54000,54000,0
|
|
20230904,192300,25429083100,54000,54000,54000,54000,0
|
|
20230904,192200,25429083100,54000,54000,54000,54000,0
|
|
20230904,192100,25429083100,54000,54000,54000,54000,0
|
|
20230904,192000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,191900,25429083100,54000,54000,54000,54000,0
|
|
20230904,191800,25429083100,54000,54000,54000,54000,0
|
|
20230904,191700,25429083100,54000,54000,54000,54000,0
|
|
20230904,191600,25429083100,54000,54000,54000,54000,0
|
|
20230904,191500,25429083100,54000,54000,54000,54000,0
|
|
20230904,191400,25429083100,54000,54000,54000,54000,0
|
|
20230904,191300,25429083100,54000,54000,54000,54000,0
|
|
20230904,191200,25429083100,54000,54000,54000,54000,0
|
|
20230904,191100,25429083100,54000,54000,54000,54000,0
|
|
20230904,191000,25429083100,54000,54000,54000,54000,0
|
|
20230904,190900,25429083100,54000,54000,54000,54000,0
|
|
20230904,190800,25429083100,54000,54000,54000,54000,0
|
|
20230904,190700,25429083100,54000,54000,54000,54000,0
|
|
20230904,190600,25429083100,54000,54000,54000,54000,0
|
|
20230904,190500,25429083100,54000,54000,54000,54000,0
|
|
20230904,190400,25429083100,54000,54000,54000,54000,0
|
|
20230904,190300,25429083100,54000,54000,54000,54000,0
|
|
20230904,190200,25429083100,54000,54000,54000,54000,0
|
|
20230904,190100,25429083100,54000,54000,54000,54000,0
|
|
20230904,190000,25429083100,54000,54000,54000,54000,0
|
|
20230904,185900,25429083100,54000,54000,54000,54000,0
|
|
20230904,185800,25429083100,54000,54000,54000,54000,0
|
|
20230904,185700,25429083100,54000,54000,54000,54000,0
|
|
20230904,185600,25429083100,54000,54000,54000,54000,0
|
|
20230904,185500,25429083100,54000,54000,54000,54000,0
|
|
20230904,185400,25429083100,54000,54000,54000,54000,0
|
|
20230904,185300,25429083100,54000,54000,54000,54000,0
|
|
20230904,185200,25429083100,54000,54000,54000,54000,0
|
|
20230904,185100,25429083100,54000,54000,54000,54000,0
|
|
20230904,185000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,184900,25429083100,54000,54000,54000,54000,0
|
|
20230904,184800,25429083100,54000,54000,54000,54000,0
|
|
20230904,184700,25429083100,54000,54000,54000,54000,0
|
|
20230904,184600,25429083100,54000,54000,54000,54000,0
|
|
20230904,184500,25429083100,54000,54000,54000,54000,0
|
|
20230904,184400,25429083100,54000,54000,54000,54000,0
|
|
20230904,184300,25429083100,54000,54000,54000,54000,0
|
|
20230904,184200,25429083100,54000,54000,54000,54000,0
|
|
20230904,184100,25429083100,54000,54000,54000,54000,0
|
|
20230904,184000,25429083100,54000,54000,54000,54000,0
|
|
20230904,183900,25429083100,54000,54000,54000,54000,0
|
|
20230904,183800,25429083100,54000,54000,54000,54000,0
|
|
20230904,183700,25429083100,54000,54000,54000,54000,0
|
|
20230904,183600,25429083100,54000,54000,54000,54000,0
|
|
20230904,183500,25429083100,54000,54000,54000,54000,0
|
|
20230904,183400,25429083100,54000,54000,54000,54000,0
|
|
20230904,183300,25429083100,54000,54000,54000,54000,0
|
|
20230904,183200,25429083100,54000,54000,54000,54000,0
|
|
20230904,183100,25429083100,54000,54000,54000,54000,0
|
|
20230904,183000,25429083100,54000,54000,54000,54000,0
|
|
20230904,182900,25429083100,54000,54000,54000,54000,0
|
|
20230904,182800,25429083100,54000,54000,54000,54000,0
|
|
20230904,182700,25429083100,54000,54000,54000,54000,0
|
|
20230904,182600,25429083100,54000,54000,54000,54000,0
|
|
20230904,182500,25429083100,54000,54000,54000,54000,0
|
|
20230904,182400,25429083100,54000,54000,54000,54000,0
|
|
20230904,182300,25429083100,54000,54000,54000,54000,0
|
|
20230904,182200,25429083100,54000,54000,54000,54000,0
|
|
20230904,182100,25429083100,54000,54000,54000,54000,0
|
|
20230904,182000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,181900,25429083100,54000,54000,54000,54000,0
|
|
20230904,181800,25429083100,54000,54000,54000,54000,0
|
|
20230904,181700,25429083100,54000,54000,54000,54000,0
|
|
20230904,181600,25429083100,54000,54000,54000,54000,0
|
|
20230904,181500,25429083100,54000,54000,54000,54000,0
|
|
20230904,181400,25429083100,54000,54000,54000,54000,0
|
|
20230904,181300,25429083100,54000,54000,54000,54000,0
|
|
20230904,181200,25429083100,54000,54000,54000,54000,0
|
|
20230904,181100,25429083100,54000,54000,54000,54000,0
|
|
20230904,181000,25429083100,54000,54000,54000,54000,0
|
|
20230904,180900,25429083100,54000,54000,54000,54000,0
|
|
20230904,180800,25429083100,54000,54000,54000,54000,0
|
|
20230904,180700,25429083100,54000,54000,54000,54000,0
|
|
20230904,180600,25429083100,54000,54000,54000,54000,0
|
|
20230904,180500,25429083100,54000,54000,54000,54000,0
|
|
20230904,180400,25429083100,54000,54000,54000,54000,0
|
|
20230904,180300,25429083100,54000,54000,54000,54000,0
|
|
20230904,180200,25429083100,54000,54000,54000,54000,0
|
|
20230904,180100,25429083100,54000,54000,54000,54000,0
|
|
20230904,180000,25429083100,54000,54000,54000,54000,0
|
|
20230904,175900,25429083100,54000,54000,54000,54000,0
|
|
20230904,175800,25429083100,54000,54000,54000,54000,0
|
|
20230904,175700,25429083100,54000,54000,54000,54000,0
|
|
20230904,175600,25429083100,54000,54000,54000,54000,0
|
|
20230904,175500,25429083100,54000,54000,54000,54000,0
|
|
20230904,175400,25429083100,54000,54000,54000,54000,0
|
|
20230904,175300,25429083100,54000,54000,54000,54000,0
|
|
20230904,175200,25429083100,54000,54000,54000,54000,0
|
|
20230904,175100,25429083100,54000,54000,54000,54000,0
|
|
20230904,175000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,174900,25429083100,54000,54000,54000,54000,0
|
|
20230904,174800,25429083100,54000,54000,54000,54000,0
|
|
20230904,174700,25429083100,54000,54000,54000,54000,0
|
|
20230904,174600,25429083100,54000,54000,54000,54000,0
|
|
20230904,174500,25429083100,54000,54000,54000,54000,0
|
|
20230904,174400,25429083100,54000,54000,54000,54000,0
|
|
20230904,174300,25429083100,54000,54000,54000,54000,0
|
|
20230904,174200,25429083100,54000,54000,54000,54000,0
|
|
20230904,174100,25429083100,54000,54000,54000,54000,0
|
|
20230904,174000,25429083100,54000,54000,54000,54000,0
|
|
20230904,173900,25429083100,54000,54000,54000,54000,0
|
|
20230904,173800,25429083100,54000,54000,54000,54000,0
|
|
20230904,173700,25429083100,54000,54000,54000,54000,0
|
|
20230904,173600,25429083100,54000,54000,54000,54000,0
|
|
20230904,173500,25429083100,54000,54000,54000,54000,0
|
|
20230904,173400,25429083100,54000,54000,54000,54000,0
|
|
20230904,173300,25429083100,54000,54000,54000,54000,0
|
|
20230904,173200,25429083100,54000,54000,54000,54000,0
|
|
20230904,173100,25429083100,54000,54000,54000,54000,0
|
|
20230904,173000,25429083100,54000,54000,54000,54000,0
|
|
20230904,172900,25429083100,54000,54000,54000,54000,0
|
|
20230904,172800,25429083100,54000,54000,54000,54000,0
|
|
20230904,172700,25429083100,54000,54000,54000,54000,0
|
|
20230904,172600,25429083100,54000,54000,54000,54000,0
|
|
20230904,172500,25429083100,54000,54000,54000,54000,0
|
|
20230904,172400,25429083100,54000,54000,54000,54000,0
|
|
20230904,172300,25429083100,54000,54000,54000,54000,0
|
|
20230904,172200,25429083100,54000,54000,54000,54000,0
|
|
20230904,172100,25429083100,54000,54000,54000,54000,0
|
|
20230904,172000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,171900,25429083100,54000,54000,54000,54000,0
|
|
20230904,171800,25429083100,54000,54000,54000,54000,0
|
|
20230904,171700,25429083100,54000,54000,54000,54000,0
|
|
20230904,171600,25429083100,54000,54000,54000,54000,0
|
|
20230904,171500,25429083100,54000,54000,54000,54000,0
|
|
20230904,171400,25429083100,54000,54000,54000,54000,0
|
|
20230904,171300,25429083100,54000,54000,54000,54000,0
|
|
20230904,171200,25429083100,54000,54000,54000,54000,0
|
|
20230904,171100,25429083100,54000,54000,54000,54000,0
|
|
20230904,171000,25429083100,54000,54000,54000,54000,0
|
|
20230904,170900,25429083100,54000,54000,54000,54000,0
|
|
20230904,170800,25429083100,54000,54000,54000,54000,0
|
|
20230904,170700,25429083100,54000,54000,54000,54000,0
|
|
20230904,170600,25429083100,54000,54000,54000,54000,0
|
|
20230904,170500,25429083100,54000,54000,54000,54000,0
|
|
20230904,170400,25429083100,54000,54000,54000,54000,0
|
|
20230904,170300,25429083100,54000,54000,54000,54000,0
|
|
20230904,170200,25429083100,54000,54000,54000,54000,0
|
|
20230904,170100,25429083100,54000,54000,54000,54000,0
|
|
20230904,170000,25429083100,54000,54000,54000,54000,0
|
|
20230904,165900,25429083100,54000,54000,54000,54000,0
|
|
20230904,165800,25429083100,54000,54000,54000,54000,0
|
|
20230904,165700,25429083100,54000,54000,54000,54000,0
|
|
20230904,165600,25429083100,54000,54000,54000,54000,0
|
|
20230904,165500,25429083100,54000,54000,54000,54000,0
|
|
20230904,165400,25429083100,54000,54000,54000,54000,0
|
|
20230904,165300,25429083100,54000,54000,54000,54000,0
|
|
20230904,165200,25429083100,54000,54000,54000,54000,0
|
|
20230904,165100,25429083100,54000,54000,54000,54000,0
|
|
20230904,165000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,164900,25429083100,54000,54000,54000,54000,0
|
|
20230904,164800,25429083100,54000,54000,54000,54000,0
|
|
20230904,164700,25429083100,54000,54000,54000,54000,0
|
|
20230904,164600,25429083100,54000,54000,54000,54000,0
|
|
20230904,164500,25429083100,54000,54000,54000,54000,0
|
|
20230904,164400,25429083100,54000,54000,54000,54000,0
|
|
20230904,164300,25429083100,54000,54000,54000,54000,0
|
|
20230904,164200,25429083100,54000,54000,54000,54000,0
|
|
20230904,164100,25429083100,54000,54000,54000,54000,0
|
|
20230904,164000,25429083100,54000,54000,54000,54000,0
|
|
20230904,163900,25429083100,54000,54000,54000,54000,0
|
|
20230904,163800,25429083100,54000,54000,54000,54000,0
|
|
20230904,163700,25429083100,54000,54000,54000,54000,0
|
|
20230904,163600,25429083100,54000,54000,54000,54000,0
|
|
20230904,163500,25429083100,54000,54000,54000,54000,0
|
|
20230904,163400,25429083100,54000,54000,54000,54000,0
|
|
20230904,163300,25429083100,54000,54000,54000,54000,0
|
|
20230904,163200,25429083100,54000,54000,54000,54000,0
|
|
20230904,163100,25429083100,54000,54000,54000,54000,0
|
|
20230904,163000,25429083100,54000,54000,54000,54000,0
|
|
20230904,162900,25429083100,54000,54000,54000,54000,0
|
|
20230904,162800,25429083100,54000,54000,54000,54000,0
|
|
20230904,162700,25429083100,54000,54000,54000,54000,0
|
|
20230904,162600,25429083100,54000,54000,54000,54000,0
|
|
20230904,162500,25429083100,54000,54000,54000,54000,0
|
|
20230904,162400,25429083100,54000,54000,54000,54000,0
|
|
20230904,162300,25429083100,54000,54000,54000,54000,0
|
|
20230904,162200,25429083100,54000,54000,54000,54000,0
|
|
20230904,162100,25429083100,54000,54000,54000,54000,0
|
|
20230904,162000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,161900,25429083100,54000,54000,54000,54000,0
|
|
20230904,161800,25429083100,54000,54000,54000,54000,0
|
|
20230904,161700,25429083100,54000,54000,54000,54000,0
|
|
20230904,161600,25429083100,54000,54000,54000,54000,0
|
|
20230904,161500,25429083100,54000,54000,54000,54000,0
|
|
20230904,161400,25429083100,54000,54000,54000,54000,0
|
|
20230904,161300,25429083100,54000,54000,54000,54000,0
|
|
20230904,161200,25429083100,54000,54000,54000,54000,0
|
|
20230904,161100,25429083100,54000,54000,54000,54000,0
|
|
20230904,161000,25429083100,54000,54000,54000,54000,0
|
|
20230904,160900,25429083100,54000,54000,54000,54000,0
|
|
20230904,160800,25429083100,54000,54000,54000,54000,0
|
|
20230904,160700,25429083100,54000,54000,54000,54000,0
|
|
20230904,160600,25429083100,54000,54000,54000,54000,0
|
|
20230904,160500,25429083100,54000,54000,54000,54000,0
|
|
20230904,160400,25429083100,54000,54000,54000,54000,0
|
|
20230904,160300,25429083100,54000,54000,54000,54000,0
|
|
20230904,160200,25429083100,54000,54000,54000,54000,0
|
|
20230904,160100,25429083100,54000,54000,54000,54000,0
|
|
20230904,160000,25429083100,54000,54000,54000,54000,0
|
|
20230904,155900,25429083100,54000,54000,54000,54000,0
|
|
20230904,155800,25429083100,54000,54000,54000,54000,0
|
|
20230904,155700,25429083100,54000,54000,54000,54000,0
|
|
20230904,155600,25429083100,54000,54000,54000,54000,0
|
|
20230904,155500,25429083100,54000,54000,54000,54000,0
|
|
20230904,155400,25429083100,54000,54000,54000,54000,0
|
|
20230904,155300,25429083100,54000,54000,54000,54000,0
|
|
20230904,155200,25429083100,54000,54000,54000,54000,0
|
|
20230904,155100,25429083100,54000,54000,54000,54000,0
|
|
20230904,155000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,154900,25429083100,54000,54000,54000,54000,0
|
|
20230904,154800,25429083100,54000,54000,54000,54000,0
|
|
20230904,154700,25429083100,54000,54000,54000,54000,0
|
|
20230904,154600,25429083100,54000,54000,54000,54000,0
|
|
20230904,154500,25429083100,54000,54000,54000,54000,0
|
|
20230904,154400,25429083100,54000,54000,54000,54000,0
|
|
20230904,154300,25429083100,54000,54000,54000,54000,0
|
|
20230904,154200,25429083100,54000,54000,54000,54000,0
|
|
20230904,154100,25429083100,54000,54000,54000,54000,0
|
|
20230904,154000,25429083100,54000,54000,54000,54000,0
|
|
20230904,153900,25429083100,54000,54000,54000,54000,0
|
|
20230904,153800,25429083100,54000,54000,54000,54000,0
|
|
20230904,153700,25429083100,54000,54000,54000,54000,0
|
|
20230904,153600,25429083100,54000,54000,54000,54000,0
|
|
20230904,153500,25429083100,54000,54000,54000,54000,0
|
|
20230904,153400,25429083100,54000,54000,54000,54000,0
|
|
20230904,153300,25429083100,54000,54000,54000,54000,0
|
|
20230904,153200,25429083100,54000,54000,54000,54000,0
|
|
20230904,153100,25429083100,54000,54000,54000,54000,0
|
|
20230904,153000,25429083100,54000,54000,54000,54000,54774
|
|
20230904,152900,22471287100,54000,54000,54000,54000,0
|
|
20230904,152800,22471287100,54000,54000,54000,54000,0
|
|
20230904,152700,22471287100,54000,54000,54000,54000,0
|
|
20230904,152600,22471287100,54000,54000,54000,54000,0
|
|
20230904,152500,22471287100,54000,54000,54000,54000,0
|
|
20230904,152400,22471287100,54000,54000,54000,54000,0
|
|
20230904,152300,22471287100,54000,54000,54000,54000,0
|
|
20230904,152200,22471287100,54000,54000,54000,54000,0
|
|
20230904,152100,22471287100,54000,54000,54000,54000,0
|
|
20230904,152000,22471287100,54000,54000,54000,54000,0
|
|
20230904,151900,22471287100,54000,53900,54000,53900,1501
|
|
20230904,151800,22390333200,53900,53900,54000,53900,724
|
|
20230904,151700,22351280100,54000,53900,54000,53900,584
|
|
20230904,151600,22319764300,54000,54000,54000,53900,296
|
|
20230904,151500,22303781600,53900,54000,54000,53900,311
|
|
20230904,151400,22286992700,53900,53900,54000,53900,4470
|
|
20230904,151300,22045643500,54000,53900,54000,53900,740
|
|
20230904,151200,22005739700,54000,53900,54000,53900,433
|
|
20230904,151100,21982379600,53800,53900,53900,53800,1412
|
|
20230904,151000,21906280500,53900,53900,54000,53800,845
|
|
20230904,150900,21860735000,53800,53900,53900,53800,323
|
|
20230904,150800,21843327300,53800,53900,53900,53800,297
|
|
20230904,150700,21827333300,53900,53800,53900,53800,233
|
|
20230904,150600,21814776300,53900,53900,53900,53800,166
|
|
20230904,150500,21805831800,53900,53800,53900,53800,331
|
|
20230904,150400,21787993100,53900,53800,53900,53800,1083
|
|
20230904,150300,21729689300,53800,53900,53900,53800,924
|
|
20230904,150200,21679915600,53800,53900,54000,53800,4498
|
|
20230904,150100,21437493300,53900,53900,54000,53900,1902
|
|
20230904,150000,21334967200,54000,53900,54000,53900,500
|
|
20230904,145900,21307979000,54000,54000,54000,53900,1381
|
|
20230904,145800,21233414000,53900,54000,54000,53900,335
|
|
20230904,145700,21215332500,54000,53900,54000,53800,14823
|
|
20230904,145600,20415650200,53900,53900,53900,53800,1638
|
|
20230904,145500,20327413300,53900,53800,53900,53800,1324
|
|
20230904,145400,20256055100,53900,53800,53900,53800,285
|
|
20230904,145300,20240705100,53900,53800,53900,53800,1501
|
|
20230904,145200,20159829800,53900,53800,53900,53800,1053
|
|
20230904,145100,20103085600,53800,53900,53900,53800,313
|
|
20230904,145000,20086227900,53900,53900,53900,53800,1179
|
|
20230904,144900,20022701100,53900,53900,53900,53800,415
|
|
20230904,144800,20000354300,53800,53800,53900,53800,1029
|
|
20230904,144700,19944977900,53900,53900,54000,53800,9387
|
|
20230904,144600,19439000800,53900,53900,54000,53900,1725
|
|
20230904,144500,19345911300,53900,54000,54000,53900,1813
|
|
20230904,144400,19248018800,54000,53900,54000,53900,503
|
|
20230904,144300,19220886300,54000,54000,54000,53900,303
|
|
20230904,144200,19204538500,53900,54000,54000,53900,460
|
|
20230904,144100,19179714300,54000,54000,54000,53900,293
|
|
20230904,144000,19163903000,53900,53900,54000,53900,1712
|
|
20230904,143900,19071537500,54000,53900,54000,53900,1387
|
|
20230904,143800,18996652400,53900,53900,54000,53900,365
|
|
20230904,143700,18976949000,54000,54000,54000,53900,332
|
|
20230904,143600,18959022500,54000,54000,54000,53900,305
|
|
20230904,143500,18942561300,54000,54000,54000,53900,1186
|
|
20230904,143400,18878523500,54000,54000,54000,53900,363
|
|
20230904,143300,18858927800,54000,54000,54000,53900,748
|
|
20230904,143200,18818587800,54000,54000,54000,53900,845
|
|
20230904,143100,18773015300,54000,53900,54000,53900,266
|
|
20230904,143000,18758653800,54000,54000,54000,53900,1181
|
|
20230904,142900,18694937000,54000,54000,54000,53900,740
|
|
20230904,142800,18654983200,54000,53900,54000,53900,298
|
|
20230904,142700,18638894000,54000,54000,54000,53900,828
|
|
20230904,142600,18594188800,54000,54000,54000,53900,301
|
|
20230904,142500,18577943100,53900,54000,54000,53900,490
|
|
20230904,142400,18551484000,53900,54000,54000,53900,364
|
|
20230904,142300,18531831800,54000,54000,54000,53900,395
|
|
20230904,142200,18510515300,54000,54000,54000,53900,4023
|
|
20230904,142100,18293628100,54000,54000,54000,53900,295
|
|
20230904,142000,18277704800,54000,54000,54000,53900,2461
|
|
20230904,141900,18144909600,54000,54000,54000,53900,1602
|
|
20230904,141800,18058505100,53900,54000,54000,53900,367
|
|
20230904,141700,18038688800,54000,53900,54000,53900,465
|
|
20230904,141600,18013591300,53900,53900,54000,53900,347
|
|
20230904,141500,17994855500,54000,54000,54000,53900,1145
|
|
20230904,141400,17933032400,54000,53900,54000,53900,474
|
|
20230904,141300,17907451500,54000,54000,54000,53900,699
|
|
20230904,141200,17869752400,54000,54000,54000,53900,236
|
|
20230904,141100,17857009500,53900,53900,54000,53900,388
|
|
20230904,141000,17836067900,54000,54000,54000,53900,521
|
|
20230904,140900,17807936200,54000,54000,54000,53900,851
|
|
20230904,140800,17761988800,53900,54000,54000,53900,260
|
|
20230904,140700,17747951200,53900,54000,54000,53900,625
|
|
20230904,140600,17714209100,54000,54000,54000,53900,101
|
|
20230904,140500,17708756400,54000,54000,54000,53900,1072
|
|
20230904,140400,17650884700,54000,54000,54000,53900,666
|
|
20230904,140300,17614927600,54000,53900,54000,53900,270
|
|
20230904,140200,17600350100,54000,54000,54000,53900,283
|
|
20230904,140100,17585069400,53900,54000,54000,53900,1674
|
|
20230904,140000,17494689800,53900,54000,54000,53900,740
|
|
20230904,135900,17454741400,53900,53900,54000,53900,216
|
|
20230904,135800,17443081200,54000,54000,54000,53900,340
|
|
20230904,135700,17424746800,54000,54000,54000,53900,338
|
|
20230904,135600,17406497500,54000,53900,54000,53900,1324
|
|
20230904,135500,17335026000,54000,53900,54000,53900,1314
|
|
20230904,135400,17264075000,54000,53900,54000,53900,165
|
|
20230904,135300,17255171700,54000,54000,54000,53900,426
|
|
20230904,135200,17232169800,54000,53900,54000,53900,343
|
|
20230904,135100,17213654200,53900,53900,54000,53900,410
|
|
20230904,135000,17191518000,53900,54000,54000,53900,1169
|
|
20230904,134900,17128399400,54000,53900,54000,53900,407
|
|
20230904,134800,17106431600,54000,53900,54000,53900,244
|
|
20230904,134700,17093265200,54000,54000,54000,53900,490
|
|
20230904,134600,17066817700,54000,53900,54000,53900,399
|
|
20230904,134500,17045300100,53900,54000,54000,53900,1103
|
|
20230904,134400,16985745300,53900,54000,54000,53900,199
|
|
20230904,134300,16975001600,54000,54000,54000,53900,325
|
|
20230904,134200,16957452300,53900,53900,54000,53900,714
|
|
20230904,134100,16918908600,54000,54000,54000,53900,480
|
|
20230904,134000,16892992400,54000,54000,54000,53900,1160
|
|
20230904,133900,16830360500,53900,53900,54000,53900,558
|
|
20230904,133800,16800235800,53900,54000,54000,53900,746
|
|
20230904,133700,16759962700,53900,53900,54000,53900,360
|
|
20230904,133600,16740532500,54000,53900,54000,53900,216
|
|
20230904,133500,16728875600,54000,53900,54000,53900,1376
|
|
20230904,133400,16654573700,53900,53900,54000,53900,318
|
|
20230904,133300,16637419000,54000,54000,54000,53900,932
|
|
20230904,133200,16587124300,53900,54000,54000,53900,515
|
|
20230904,133100,16559330600,53900,54000,54000,53900,369
|
|
20230904,133000,16539412400,54000,54000,54000,53900,836
|
|
20230904,132900,16494268800,54000,54000,54000,53900,327
|
|
20230904,132800,16476611000,54000,54000,54000,53900,83
|
|
20230904,132700,16472131100,54000,54000,54000,53900,155
|
|
20230904,132600,16463762800,54000,53900,54000,53900,1537
|
|
20230904,132500,16380771300,54000,53900,54000,53900,192
|
|
20230904,132400,16370409500,54000,54000,54000,53900,674
|
|
20230904,132300,16334051300,53900,54000,54000,53900,253
|
|
20230904,132200,16320395900,54000,54000,54000,53900,386
|
|
20230904,132100,16299562100,53900,54000,54000,53900,503
|
|
20230904,132000,16272438700,54000,54000,54000,53900,883
|
|
20230904,131900,16224757000,53900,54000,54000,53900,526
|
|
20230904,131800,16196363600,54000,53900,54000,53900,345
|
|
20230904,131700,16177740200,53900,54000,54000,53900,589
|
|
20230904,131600,16145978000,53900,54000,54000,53900,455
|
|
20230904,131500,16121422200,54000,54000,54000,53900,1661
|
|
20230904,131400,16031788300,54000,53900,54000,53900,366
|
|
20230904,131300,16012027600,53900,54000,54000,53900,275
|
|
20230904,131200,15997186600,54000,54000,54000,53900,1060
|
|
20230904,131100,15940021700,53900,54000,54000,53900,87
|
|
20230904,131000,15935326300,54000,53900,54000,53900,1092
|
|
20230904,130900,15876364800,54000,54000,54000,53900,84
|
|
20230904,130800,15871829700,54000,54000,54000,53900,695
|
|
20230904,130700,15834300000,54000,53900,54000,53900,187
|
|
20230904,130600,15824218700,54000,54000,54000,53900,611
|
|
20230904,130500,15791246900,54000,54000,54000,53900,1239
|
|
20230904,130400,15724349400,53900,54000,54000,53900,382
|
|
20230904,130300,15703727000,54000,54000,54000,53900,126
|
|
20230904,130200,15696927300,54000,54000,54000,53900,673
|
|
20230904,130100,15660618600,54000,53900,54000,53900,190
|
|
20230904,130000,15650363800,53900,54000,54000,53900,1419
|
|
20230904,125900,15573761400,54000,53900,54000,53900,496
|
|
20230904,125800,15546983000,54000,53900,54000,53900,343
|
|
20230904,125700,15528462100,53900,54000,54000,53900,216
|
|
20230904,125600,15516808000,53900,54000,54000,53900,800
|
|
20230904,125500,15473608100,54000,53900,54000,53800,15134
|
|
20230904,125400,14657897200,53800,53900,53900,53800,595
|
|
20230904,125300,14625841600,53900,53900,53900,53800,201
|
|
20230904,125200,14615009400,53800,53900,53900,53800,344
|
|
20230904,125100,14596472900,53800,53900,53900,53800,175
|
|
20230904,125000,14587045800,53900,53900,53900,53800,337
|
|
20230904,124900,14568888200,53900,53800,53900,53800,187
|
|
20230904,124800,14558817200,53900,53900,53900,53800,307
|
|
20230904,124700,14542270600,53900,53900,53900,53800,432
|
|
20230904,124600,14519006200,53900,53900,53900,53800,324
|
|
20230904,124500,14501543400,53900,53900,53900,53800,101
|
|
20230904,124400,14496104500,53900,53900,53900,53800,514
|
|
20230904,124300,14468414400,53900,53900,53900,53800,1749
|
|
20230904,124200,14374144400,53900,53800,53900,53800,410
|
|
20230904,124100,14352054300,53900,53800,53900,53800,86
|
|
20230904,124000,14347420500,53900,53900,53900,53800,331
|
|
20230904,123900,14329580700,53800,53900,53900,53800,294
|
|
20230904,123800,14313745500,53800,53900,53900,53800,456
|
|
20230904,123700,14289169900,53800,53900,53900,53800,112
|
|
20230904,123600,14283133900,53800,53900,53900,53800,371
|
|
20230904,123500,14263147900,53900,53800,53900,53800,1338
|
|
20230904,123400,14191041700,53900,53900,53900,53800,375
|
|
20230904,123300,14170832300,53900,53800,53900,53800,147
|
|
20230904,123200,14162917400,53900,53800,53900,53800,276
|
|
20230904,123100,14148046400,53900,53900,53900,53800,321
|
|
20230904,123000,14130751000,53800,53800,53900,53800,1363
|
|
20230904,122900,14057337700,53900,53800,53900,53800,851
|
|
20230904,122800,14011484400,53900,53900,53900,53800,185
|
|
20230904,122700,14001513700,53900,53900,53900,53800,276
|
|
20230904,122600,13986638200,53900,53900,53900,53800,562
|
|
20230904,122500,13956365700,53800,53900,53900,53800,294
|
|
20230904,122400,13940521100,53900,53900,53900,53800,141
|
|
20230904,122300,13932923800,53800,53900,53900,53800,411
|
|
20230904,122200,13910778200,53800,53900,53900,53800,112
|
|
20230904,122100,13904745900,53900,53800,53900,53800,308
|
|
20230904,122000,13888146900,53800,53800,53900,53800,581
|
|
20230904,121900,13856836500,53900,53800,53900,53800,314
|
|
20230904,121800,13839917000,53900,53900,53900,53800,104
|
|
20230904,121700,13834311700,53800,53800,53900,53800,361
|
|
20230904,121600,13814855300,53900,53800,53900,53800,168
|
|
20230904,121500,13805806900,53800,53900,53900,53800,394
|
|
20230904,121400,13784583600,53900,53800,53900,53800,104
|
|
20230904,121300,13778979200,53900,53800,53900,53800,537
|
|
20230904,121200,13750053100,53800,53900,53900,53800,131
|
|
20230904,121100,13742994800,53900,53800,53900,53800,382
|
|
20230904,121000,13722409600,53800,53800,53900,53800,1109
|
|
20230904,120900,13662639200,53900,53800,53900,53800,351
|
|
20230904,120800,13643726800,53900,53900,53900,53800,130
|
|
20230904,120700,13636722300,53900,53800,53900,53800,303
|
|
20230904,120600,13620392000,53900,53900,53900,53800,167
|
|
20230904,120500,13611400300,53900,53800,53900,53800,1161
|
|
20230904,120400,13548823000,53900,53800,53900,53800,203
|
|
20230904,120300,13537886900,53800,53900,53900,53800,212
|
|
20230904,120200,13526460400,53900,53900,53900,53800,162
|
|
20230904,120100,13517730000,53900,53800,53900,53800,283
|
|
20230904,120000,13502482700,53900,53800,53900,53800,129
|
|
20230904,115900,13495530100,53900,53800,53900,53800,294
|
|
20230904,115800,13479684500,53900,53900,53900,53800,127
|
|
20230904,115700,13472844700,53900,53800,53900,53800,296
|
|
20230904,115600,13456891000,53800,53800,53900,53800,126
|
|
20230904,115500,13450099900,53800,53800,53900,53800,431
|
|
20230904,115400,13426880400,53800,53900,53900,53800,70
|
|
20230904,115300,13423107800,53900,53800,53900,53800,302
|
|
20230904,115200,13406830300,53900,53800,53900,53800,7191
|
|
20230904,115100,13019951000,53800,53900,53900,53800,247
|
|
20230904,115000,13006640700,53800,53900,53900,53800,2025
|
|
20230904,114900,12897498900,53900,53900,53900,53800,266
|
|
20230904,114800,12883161700,53900,53900,53900,53800,118
|
|
20230904,114700,12876801700,53900,53900,53900,53800,633
|
|
20230904,114600,12842683600,53900,53800,53900,53800,91
|
|
20230904,114500,12837779200,53800,53900,53900,53800,1477
|
|
20230904,114400,12758170500,53800,53900,53900,53800,176
|
|
20230904,114300,12748694700,53900,53900,53900,53800,585
|
|
20230904,114200,12717163700,53900,53900,53900,53900,59
|
|
20230904,114100,12713983600,53800,53900,53900,53800,420
|
|
20230904,114000,12691346000,53900,53900,53900,53800,863
|
|
20230904,113900,12644830800,53800,53800,53900,53800,115
|
|
20230904,113800,12638637500,53900,53800,53900,53800,584
|
|
20230904,113700,12607165300,53900,53800,53900,53800,59
|
|
20230904,113600,12603985500,53900,53900,53900,53800,1993
|
|
20230904,113500,12496563200,53900,53900,53900,53800,1313
|
|
20230904,113400,12425799500,53900,53800,53900,53800,342
|
|
20230904,113300,12407368600,53900,53900,53900,53800,189
|
|
20230904,113200,12397185200,53900,53900,53900,53800,419
|
|
20230904,113100,12374615400,53900,53900,53900,53800,257
|
|
20230904,113000,12360774300,53800,53900,53900,53800,1342
|
|
20230904,112900,12288452500,53900,53800,53900,53800,4186
|
|
20230904,112800,12063232200,53700,53700,53800,53700,367
|
|
20230904,112700,12043490100,53800,53800,53800,53700,159
|
|
20230904,112600,12034936900,53700,53800,53800,53700,429
|
|
20230904,112500,12011866900,53700,53800,53800,53700,1504
|
|
20230904,112400,11930963100,53700,53800,53800,53700,338
|
|
20230904,112300,11912782400,53700,53700,53800,53700,188
|
|
20230904,112200,11902673300,53800,53800,53800,53700,394
|
|
20230904,112100,11881477100,53800,53800,53800,53700,327
|
|
20230904,112000,11863885300,53800,53800,53800,53700,578
|
|
20230904,111900,11832791000,53800,53800,53800,53700,173
|
|
20230904,111800,11823486100,53800,53700,53800,53700,303
|
|
20230904,111700,11807187800,53800,53700,53800,53700,207
|
|
20230904,111600,11796056500,53700,53800,53800,53700,217
|
|
20230904,111500,11784382400,53800,53800,53800,53700,1080
|
|
20230904,111400,11726288700,53800,53700,53800,53700,279
|
|
20230904,111300,11711279200,53800,53800,53800,53700,285
|
|
20230904,111200,11695946500,53800,53700,53800,53700,369
|
|
20230904,111100,11676094700,53700,53700,53800,53700,150
|
|
20230904,111000,11668029700,53700,53700,53800,53700,1799
|
|
20230904,110900,11571247600,53700,53700,53800,53700,558
|
|
20230904,110800,11541268000,53700,53700,53800,53700,453
|
|
20230904,110700,11516913400,53700,53800,53800,53700,182
|
|
20230904,110600,11507131400,53800,53800,53800,53700,307
|
|
20230904,110500,11490618300,53700,53700,53800,53700,232
|
|
20230904,110400,11478147300,53800,53800,53800,53700,434
|
|
20230904,110300,11454809700,53800,53800,53800,53700,491
|
|
20230904,110200,11428424600,53700,53800,53800,53700,280
|
|
20230904,110100,11413363800,53700,53700,53800,53700,356
|
|
20230904,110000,11394236100,53700,53700,53800,53700,1904
|
|
20230904,105900,11291821800,53800,53700,53800,53700,148
|
|
20230904,105800,11283871200,53700,53700,53800,53700,520
|
|
20230904,105700,11255917600,53700,53700,53800,53700,168
|
|
20230904,105600,11246889600,53800,53700,53800,53700,503
|
|
20230904,105500,11219844000,53700,53700,53800,53700,533
|
|
20230904,105400,11191177800,53800,53700,53800,53700,458
|
|
20230904,105300,11166546400,53700,53700,53800,53700,191
|
|
20230904,105200,11156278100,53800,53800,53800,53700,376
|
|
20230904,105100,11136058800,53700,53800,53800,53700,1360
|
|
20230904,105000,11063021200,53700,53800,53800,53700,1483
|
|
20230904,104900,10983363400,53700,53800,53800,53700,1451
|
|
20230904,104800,10905436200,53700,53800,53800,53700,314
|
|
20230904,104700,10888543200,53700,53700,53800,53700,194
|
|
20230904,104600,10878113900,53800,53800,53800,53700,158
|
|
20230904,104500,10869619200,53800,53800,53800,53700,1642
|
|
20230904,104400,10781289900,53800,53800,53800,53700,32
|
|
20230904,104300,10779568700,53800,53700,53800,53700,837
|
|
20230904,104200,10734559200,53700,53700,53800,53700,90
|
|
20230904,104100,10729722600,53700,53800,53800,53700,911
|
|
20230904,104000,10680777600,53800,53700,53800,53700,227
|
|
20230904,103900,10668583600,53700,53700,53800,53700,1011
|
|
20230904,103800,10614262500,53700,53700,53800,53700,121
|
|
20230904,103700,10607760700,53800,53800,53800,53700,346
|
|
20230904,103600,10589150600,53700,53700,53800,53700,78
|
|
20230904,103500,10584957100,53700,53800,53800,53700,678
|
|
20230904,103400,10548482200,53800,53800,53800,53600,5120
|
|
20230904,103300,10273625800,53800,53800,53800,53700,347
|
|
20230904,103200,10254962400,53700,53800,53800,53700,90
|
|
20230904,103100,10250124900,53700,53800,53800,53700,354
|
|
20230904,103000,10231081500,53800,53800,53800,53700,1144
|
|
20230904,102900,10169534600,53800,53700,53800,53700,291
|
|
20230904,102800,10153879300,53800,53800,53800,53700,116
|
|
20230904,102700,10147643200,53700,53700,53800,53700,1054
|
|
20230904,102600,10090941400,53800,53700,53800,53700,32
|
|
20230904,102500,10089222200,53800,53600,53900,53500,5321
|
|
20230904,102400,9803534500,53600,53500,53600,53500,353
|
|
20230904,102300,9784618000,53500,53600,53600,53500,254
|
|
20230904,102200,9771005900,53600,53600,53600,53500,49
|
|
20230904,102100,9768383500,53500,53600,53600,53500,314
|
|
20230904,102000,9751556900,53600,53700,53800,53500,8055
|
|
20230904,101900,9319643900,53600,53400,53800,53400,8633
|
|
20230904,101800,8857125600,53500,53500,53500,53500,111
|
|
20230904,101700,8851187100,53400,53400,53500,53400,311
|
|
20230904,101600,8834556000,53400,53500,53500,53400,7
|
|
20230904,101500,8834181700,53500,53500,53600,53400,2760
|
|
20230904,101400,8686590200,53600,53400,53600,53300,5415
|
|
20230904,101300,8397178400,53300,53400,53400,53300,345
|
|
20230904,101200,8378765300,53400,53400,53400,53300,59
|
|
20230904,101100,8375615900,53300,53400,53500,53300,9814
|
|
20230904,101000,7851655900,53500,53500,53500,53400,38
|
|
20230904,100900,7849626000,53400,53600,53600,53400,7705
|
|
20230904,100800,7437574700,53600,53600,53600,53500,100
|
|
20230904,100700,7432214900,53600,53600,53600,53500,324
|
|
20230904,100600,7414849100,53500,53600,53600,53500,337
|
|
20230904,100500,7396790900,53600,53600,53600,53500,1448
|
|
20230904,100400,7319178300,53600,53500,53600,53500,204
|
|
20230904,100300,7308246900,53600,53600,53600,53500,389
|
|
20230904,100200,7287402700,53600,53500,53600,53500,171
|
|
20230904,100100,7278245600,53600,53500,53600,53500,517
|
|
20230904,100000,7250547700,53600,53300,53600,53300,8021
|
|
20230904,095900,6821996300,53300,53400,53400,53300,511
|
|
20230904,095800,6794720800,53300,53300,53400,53300,464
|
|
20230904,095700,6769979800,53300,53400,53400,53300,648
|
|
20230904,095600,6735393100,53300,53300,53400,53300,216
|
|
20230904,095500,6723874600,53300,53400,53400,53300,1263
|
|
20230904,095400,6656465300,53300,53300,53400,53300,245
|
|
20230904,095300,6643406400,53300,53300,53400,53300,182
|
|
20230904,095200,6633703800,53400,53400,53400,53300,468
|
|
20230904,095100,6608734100,53300,53400,53400,53300,168
|
|
20230904,095000,6599769100,53400,53400,53500,53300,3841
|
|
20230904,094900,6394619200,53400,53400,53500,53400,197
|
|
20230904,094800,6384093900,53400,53500,53500,53400,1754
|
|
20230904,094700,6290404800,53400,53500,53500,53400,740
|
|
20230904,094600,6250879000,53500,53500,53500,53400,652
|
|
20230904,094500,6216029900,53400,53500,53500,53400,1478
|
|
20230904,094400,6137011600,53400,53500,53500,53400,329
|
|
20230904,094300,6119413000,53400,53500,53500,53400,257
|
|
20230904,094200,6105666700,53500,53500,53500,53400,1018
|
|
20230904,094100,6051221700,53400,53500,53500,53400,490
|
|
20230904,094000,6025025400,53500,53500,53500,53400,487
|
|
20230904,093900,5998980800,53400,53500,53500,53400,159
|
|
20230904,093800,5990477800,53500,53500,53500,53400,423
|
|
20230904,093700,5967849800,53500,53500,53500,53400,223
|
|
20230904,093600,5955921900,53500,53500,53500,53400,1523
|
|
20230904,093500,5874444000,53500,53400,53600,53400,3106
|
|
20230904,093400,5708337300,53400,53400,53400,53300,2077
|
|
20230904,093300,5597431100,53400,53400,53400,53300,234
|
|
20230904,093200,5584938000,53400,53400,53400,53300,1084
|
|
20230904,093100,5527056400,53400,53400,53400,53300,618
|
|
20230904,093000,5494057700,53400,53300,53400,53200,3677
|
|
20230904,092900,5297994800,53200,53200,53200,53100,3266
|
|
20230904,092800,5124259200,53200,53200,53200,53100,686
|
|
20230904,092700,5087783300,53200,53200,53300,53100,2510
|
|
20230904,092600,4954277500,53200,53200,53300,53200,2231
|
|
20230904,092500,4835544800,53300,53300,53300,53200,1389
|
|
20230904,092400,4761537500,53300,53300,53400,53200,2976
|
|
20230904,092300,4602901200,53400,53100,53400,53100,9729
|
|
20230904,092200,4085095900,53100,53200,53200,53100,1011
|
|
20230904,092100,4031334900,53100,53200,53200,53100,197
|
|
20230904,092000,4020857300,53100,53100,53200,53100,1282
|
|
20230904,091900,3952713100,53100,53100,53200,53100,5414
|
|
20230904,091800,3665015000,53100,53200,53200,53100,1384
|
|
20230904,091700,3591440100,53100,53100,53200,53100,248
|
|
20230904,091600,3578260800,53200,53200,53200,53100,480
|
|
20230904,091500,3552732400,53200,53200,53200,53100,2240
|
|
20230904,091400,3433581100,53200,53200,53200,53100,612
|
|
20230904,091300,3401043700,53100,53200,53200,53100,883
|
|
20230904,091200,3354095900,53100,53100,53200,53100,1454
|
|
20230904,091100,3276793900,53100,53100,53200,53100,1024
|
|
20230904,091000,3222345300,53100,53200,53200,53100,607
|
|
20230904,090900,3190080000,53200,53200,53200,53100,89
|
|
20230904,090800,3185353100,53200,53200,53200,53100,702
|
|
20230904,090700,3148055500,53200,53200,53200,53100,2961
|
|
20230904,090600,2990623500,53200,53200,53200,53100,794
|
|
20230904,090500,2948400900,53200,53100,53200,53100,8430
|
|
20230904,090400,2500059900,53100,53200,53300,53100,7643
|
|
20230904,090300,2093540300,53300,53200,53300,53200,650
|
|
20230904,090200,2058954500,53200,53300,53300,53200,965
|
|
20230904,090100,2007574100,53200,53200,53300,53200,2573
|
|
20230904,090000,1870609800,53100,53000,53300,53000,35263
|