654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,195000,29782280700,53900,53900,53900,53900,0
|
|
20230905,194900,29782280700,53900,53900,53900,53900,0
|
|
20230905,194800,29782280700,53900,53900,53900,53900,0
|
|
20230905,194700,29782280700,53900,53900,53900,53900,0
|
|
20230905,194600,29782280700,53900,53900,53900,53900,0
|
|
20230905,194500,29782280700,53900,53900,53900,53900,0
|
|
20230905,194400,29782280700,53900,53900,53900,53900,0
|
|
20230905,194300,29782280700,53900,53900,53900,53900,0
|
|
20230905,194200,29782280700,53900,53900,53900,53900,0
|
|
20230905,194100,29782280700,53900,53900,53900,53900,0
|
|
20230905,194000,29782280700,53900,53900,53900,53900,0
|
|
20230905,193900,29782280700,53900,53900,53900,53900,0
|
|
20230905,193800,29782280700,53900,53900,53900,53900,0
|
|
20230905,193700,29782280700,53900,53900,53900,53900,0
|
|
20230905,193600,29782280700,53900,53900,53900,53900,0
|
|
20230905,193500,29782280700,53900,53900,53900,53900,0
|
|
20230905,193400,29782280700,53900,53900,53900,53900,0
|
|
20230905,193300,29782280700,53900,53900,53900,53900,0
|
|
20230905,193200,29782280700,53900,53900,53900,53900,0
|
|
20230905,193100,29782280700,53900,53900,53900,53900,0
|
|
20230905,193000,29782280700,53900,53900,53900,53900,0
|
|
20230905,192900,29782280700,53900,53900,53900,53900,0
|
|
20230905,192800,29782280700,53900,53900,53900,53900,0
|
|
20230905,192700,29782280700,53900,53900,53900,53900,0
|
|
20230905,192600,29782280700,53900,53900,53900,53900,0
|
|
20230905,192500,29782280700,53900,53900,53900,53900,0
|
|
20230905,192400,29782280700,53900,53900,53900,53900,0
|
|
20230905,192300,29782280700,53900,53900,53900,53900,0
|
|
20230905,192200,29782280700,53900,53900,53900,53900,0
|
|
20230905,192100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,192000,29782280700,53900,53900,53900,53900,0
|
|
20230905,191900,29782280700,53900,53900,53900,53900,0
|
|
20230905,191800,29782280700,53900,53900,53900,53900,0
|
|
20230905,191700,29782280700,53900,53900,53900,53900,0
|
|
20230905,191600,29782280700,53900,53900,53900,53900,0
|
|
20230905,191500,29782280700,53900,53900,53900,53900,0
|
|
20230905,191400,29782280700,53900,53900,53900,53900,0
|
|
20230905,191300,29782280700,53900,53900,53900,53900,0
|
|
20230905,191200,29782280700,53900,53900,53900,53900,0
|
|
20230905,191100,29782280700,53900,53900,53900,53900,0
|
|
20230905,191000,29782280700,53900,53900,53900,53900,0
|
|
20230905,190900,29782280700,53900,53900,53900,53900,0
|
|
20230905,190800,29782280700,53900,53900,53900,53900,0
|
|
20230905,190700,29782280700,53900,53900,53900,53900,0
|
|
20230905,190600,29782280700,53900,53900,53900,53900,0
|
|
20230905,190500,29782280700,53900,53900,53900,53900,0
|
|
20230905,190400,29782280700,53900,53900,53900,53900,0
|
|
20230905,190300,29782280700,53900,53900,53900,53900,0
|
|
20230905,190200,29782280700,53900,53900,53900,53900,0
|
|
20230905,190100,29782280700,53900,53900,53900,53900,0
|
|
20230905,190000,29782280700,53900,53900,53900,53900,0
|
|
20230905,185900,29782280700,53900,53900,53900,53900,0
|
|
20230905,185800,29782280700,53900,53900,53900,53900,0
|
|
20230905,185700,29782280700,53900,53900,53900,53900,0
|
|
20230905,185600,29782280700,53900,53900,53900,53900,0
|
|
20230905,185500,29782280700,53900,53900,53900,53900,0
|
|
20230905,185400,29782280700,53900,53900,53900,53900,0
|
|
20230905,185300,29782280700,53900,53900,53900,53900,0
|
|
20230905,185200,29782280700,53900,53900,53900,53900,0
|
|
20230905,185100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,185000,29782280700,53900,53900,53900,53900,0
|
|
20230905,184900,29782280700,53900,53900,53900,53900,0
|
|
20230905,184800,29782280700,53900,53900,53900,53900,0
|
|
20230905,184700,29782280700,53900,53900,53900,53900,0
|
|
20230905,184600,29782280700,53900,53900,53900,53900,0
|
|
20230905,184500,29782280700,53900,53900,53900,53900,0
|
|
20230905,184400,29782280700,53900,53900,53900,53900,0
|
|
20230905,184300,29782280700,53900,53900,53900,53900,0
|
|
20230905,184200,29782280700,53900,53900,53900,53900,0
|
|
20230905,184100,29782280700,53900,53900,53900,53900,0
|
|
20230905,184000,29782280700,53900,53900,53900,53900,0
|
|
20230905,183900,29782280700,53900,53900,53900,53900,0
|
|
20230905,183800,29782280700,53900,53900,53900,53900,0
|
|
20230905,183700,29782280700,53900,53900,53900,53900,0
|
|
20230905,183600,29782280700,53900,53900,53900,53900,0
|
|
20230905,183500,29782280700,53900,53900,53900,53900,0
|
|
20230905,183400,29782280700,53900,53900,53900,53900,0
|
|
20230905,183300,29782280700,53900,53900,53900,53900,0
|
|
20230905,183200,29782280700,53900,53900,53900,53900,0
|
|
20230905,183100,29782280700,53900,53900,53900,53900,0
|
|
20230905,183000,29782280700,53900,53900,53900,53900,0
|
|
20230905,182900,29782280700,53900,53900,53900,53900,0
|
|
20230905,182800,29782280700,53900,53900,53900,53900,0
|
|
20230905,182700,29782280700,53900,53900,53900,53900,0
|
|
20230905,182600,29782280700,53900,53900,53900,53900,0
|
|
20230905,182500,29782280700,53900,53900,53900,53900,0
|
|
20230905,182400,29782280700,53900,53900,53900,53900,0
|
|
20230905,182300,29782280700,53900,53900,53900,53900,0
|
|
20230905,182200,29782280700,53900,53900,53900,53900,0
|
|
20230905,182100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,182000,29782280700,53900,53900,53900,53900,0
|
|
20230905,181900,29782280700,53900,53900,53900,53900,0
|
|
20230905,181800,29782280700,53900,53900,53900,53900,0
|
|
20230905,181700,29782280700,53900,53900,53900,53900,0
|
|
20230905,181600,29782280700,53900,53900,53900,53900,0
|
|
20230905,181500,29782280700,53900,53900,53900,53900,0
|
|
20230905,181400,29782280700,53900,53900,53900,53900,0
|
|
20230905,181300,29782280700,53900,53900,53900,53900,0
|
|
20230905,181200,29782280700,53900,53900,53900,53900,0
|
|
20230905,181100,29782280700,53900,53900,53900,53900,0
|
|
20230905,181000,29782280700,53900,53900,53900,53900,0
|
|
20230905,180900,29782280700,53900,53900,53900,53900,0
|
|
20230905,180800,29782280700,53900,53900,53900,53900,0
|
|
20230905,180700,29782280700,53900,53900,53900,53900,0
|
|
20230905,180600,29782280700,53900,53900,53900,53900,0
|
|
20230905,180500,29782280700,53900,53900,53900,53900,0
|
|
20230905,180400,29782280700,53900,53900,53900,53900,0
|
|
20230905,180300,29782280700,53900,53900,53900,53900,0
|
|
20230905,180200,29782280700,53900,53900,53900,53900,0
|
|
20230905,180100,29782280700,53900,53900,53900,53900,0
|
|
20230905,180000,29782280700,53900,53900,53900,53900,0
|
|
20230905,175900,29782280700,53900,53900,53900,53900,0
|
|
20230905,175800,29782280700,53900,53900,53900,53900,0
|
|
20230905,175700,29782280700,53900,53900,53900,53900,0
|
|
20230905,175600,29782280700,53900,53900,53900,53900,0
|
|
20230905,175500,29782280700,53900,53900,53900,53900,0
|
|
20230905,175400,29782280700,53900,53900,53900,53900,0
|
|
20230905,175300,29782280700,53900,53900,53900,53900,0
|
|
20230905,175200,29782280700,53900,53900,53900,53900,0
|
|
20230905,175100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,175000,29782280700,53900,53900,53900,53900,0
|
|
20230905,174900,29782280700,53900,53900,53900,53900,0
|
|
20230905,174800,29782280700,53900,53900,53900,53900,0
|
|
20230905,174700,29782280700,53900,53900,53900,53900,0
|
|
20230905,174600,29782280700,53900,53900,53900,53900,0
|
|
20230905,174500,29782280700,53900,53900,53900,53900,0
|
|
20230905,174400,29782280700,53900,53900,53900,53900,0
|
|
20230905,174300,29782280700,53900,53900,53900,53900,0
|
|
20230905,174200,29782280700,53900,53900,53900,53900,0
|
|
20230905,174100,29782280700,53900,53900,53900,53900,0
|
|
20230905,174000,29782280700,53900,53900,53900,53900,0
|
|
20230905,173900,29782280700,53900,53900,53900,53900,0
|
|
20230905,173800,29782280700,53900,53900,53900,53900,0
|
|
20230905,173700,29782280700,53900,53900,53900,53900,0
|
|
20230905,173600,29782280700,53900,53900,53900,53900,0
|
|
20230905,173500,29782280700,53900,53900,53900,53900,0
|
|
20230905,173400,29782280700,53900,53900,53900,53900,0
|
|
20230905,173300,29782280700,53900,53900,53900,53900,0
|
|
20230905,173200,29782280700,53900,53900,53900,53900,0
|
|
20230905,173100,29782280700,53900,53900,53900,53900,0
|
|
20230905,173000,29782280700,53900,53900,53900,53900,0
|
|
20230905,172900,29782280700,53900,53900,53900,53900,0
|
|
20230905,172800,29782280700,53900,53900,53900,53900,0
|
|
20230905,172700,29782280700,53900,53900,53900,53900,0
|
|
20230905,172600,29782280700,53900,53900,53900,53900,0
|
|
20230905,172500,29782280700,53900,53900,53900,53900,0
|
|
20230905,172400,29782280700,53900,53900,53900,53900,0
|
|
20230905,172300,29782280700,53900,53900,53900,53900,0
|
|
20230905,172200,29782280700,53900,53900,53900,53900,0
|
|
20230905,172100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,172000,29782280700,53900,53900,53900,53900,0
|
|
20230905,171900,29782280700,53900,53900,53900,53900,0
|
|
20230905,171800,29782280700,53900,53900,53900,53900,0
|
|
20230905,171700,29782280700,53900,53900,53900,53900,0
|
|
20230905,171600,29782280700,53900,53900,53900,53900,0
|
|
20230905,171500,29782280700,53900,53900,53900,53900,0
|
|
20230905,171400,29782280700,53900,53900,53900,53900,0
|
|
20230905,171300,29782280700,53900,53900,53900,53900,0
|
|
20230905,171200,29782280700,53900,53900,53900,53900,0
|
|
20230905,171100,29782280700,53900,53900,53900,53900,0
|
|
20230905,171000,29782280700,53900,53900,53900,53900,0
|
|
20230905,170900,29782280700,53900,53900,53900,53900,0
|
|
20230905,170800,29782280700,53900,53900,53900,53900,0
|
|
20230905,170700,29782280700,53900,53900,53900,53900,0
|
|
20230905,170600,29782280700,53900,53900,53900,53900,0
|
|
20230905,170500,29782280700,53900,53900,53900,53900,0
|
|
20230905,170400,29782280700,53900,53900,53900,53900,0
|
|
20230905,170300,29782280700,53900,53900,53900,53900,0
|
|
20230905,170200,29782280700,53900,53900,53900,53900,0
|
|
20230905,170100,29782280700,53900,53900,53900,53900,0
|
|
20230905,170000,29782280700,53900,53900,53900,53900,0
|
|
20230905,165900,29782280700,53900,53900,53900,53900,0
|
|
20230905,165800,29782280700,53900,53900,53900,53900,0
|
|
20230905,165700,29782280700,53900,53900,53900,53900,0
|
|
20230905,165600,29782280700,53900,53900,53900,53900,0
|
|
20230905,165500,29782280700,53900,53900,53900,53900,0
|
|
20230905,165400,29782280700,53900,53900,53900,53900,0
|
|
20230905,165300,29782280700,53900,53900,53900,53900,0
|
|
20230905,165200,29782280700,53900,53900,53900,53900,0
|
|
20230905,165100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,165000,29782280700,53900,53900,53900,53900,0
|
|
20230905,164900,29782280700,53900,53900,53900,53900,0
|
|
20230905,164800,29782280700,53900,53900,53900,53900,0
|
|
20230905,164700,29782280700,53900,53900,53900,53900,0
|
|
20230905,164600,29782280700,53900,53900,53900,53900,0
|
|
20230905,164500,29782280700,53900,53900,53900,53900,0
|
|
20230905,164400,29782280700,53900,53900,53900,53900,0
|
|
20230905,164300,29782280700,53900,53900,53900,53900,0
|
|
20230905,164200,29782280700,53900,53900,53900,53900,0
|
|
20230905,164100,29782280700,53900,53900,53900,53900,0
|
|
20230905,164000,29782280700,53900,53900,53900,53900,0
|
|
20230905,163900,29782280700,53900,53900,53900,53900,0
|
|
20230905,163800,29782280700,53900,53900,53900,53900,0
|
|
20230905,163700,29782280700,53900,53900,53900,53900,0
|
|
20230905,163600,29782280700,53900,53900,53900,53900,0
|
|
20230905,163500,29782280700,53900,53900,53900,53900,0
|
|
20230905,163400,29782280700,53900,53900,53900,53900,0
|
|
20230905,163300,29782280700,53900,53900,53900,53900,0
|
|
20230905,163200,29782280700,53900,53900,53900,53900,0
|
|
20230905,163100,29782280700,53900,53900,53900,53900,0
|
|
20230905,163000,29782280700,53900,53900,53900,53900,0
|
|
20230905,162900,29782280700,53900,53900,53900,53900,0
|
|
20230905,162800,29782280700,53900,53900,53900,53900,0
|
|
20230905,162700,29782280700,53900,53900,53900,53900,0
|
|
20230905,162600,29782280700,53900,53900,53900,53900,0
|
|
20230905,162500,29782280700,53900,53900,53900,53900,0
|
|
20230905,162400,29782280700,53900,53900,53900,53900,0
|
|
20230905,162300,29782280700,53900,53900,53900,53900,0
|
|
20230905,162200,29782280700,53900,53900,53900,53900,0
|
|
20230905,162100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,162000,29782280700,53900,53900,53900,53900,0
|
|
20230905,161900,29782280700,53900,53900,53900,53900,0
|
|
20230905,161800,29782280700,53900,53900,53900,53900,0
|
|
20230905,161700,29782280700,53900,53900,53900,53900,0
|
|
20230905,161600,29782280700,53900,53900,53900,53900,0
|
|
20230905,161500,29782280700,53900,53900,53900,53900,0
|
|
20230905,161400,29782280700,53900,53900,53900,53900,0
|
|
20230905,161300,29782280700,53900,53900,53900,53900,0
|
|
20230905,161200,29782280700,53900,53900,53900,53900,0
|
|
20230905,161100,29782280700,53900,53900,53900,53900,0
|
|
20230905,161000,29782280700,53900,53900,53900,53900,0
|
|
20230905,160900,29782280700,53900,53900,53900,53900,0
|
|
20230905,160800,29782280700,53900,53900,53900,53900,0
|
|
20230905,160700,29782280700,53900,53900,53900,53900,0
|
|
20230905,160600,29782280700,53900,53900,53900,53900,0
|
|
20230905,160500,29782280700,53900,53900,53900,53900,0
|
|
20230905,160400,29782280700,53900,53900,53900,53900,0
|
|
20230905,160300,29782280700,53900,53900,53900,53900,0
|
|
20230905,160200,29782280700,53900,53900,53900,53900,0
|
|
20230905,160100,29782280700,53900,53900,53900,53900,0
|
|
20230905,160000,29782280700,53900,53900,53900,53900,0
|
|
20230905,155900,29782280700,53900,53900,53900,53900,0
|
|
20230905,155800,29782280700,53900,53900,53900,53900,0
|
|
20230905,155700,29782280700,53900,53900,53900,53900,0
|
|
20230905,155600,29782280700,53900,53900,53900,53900,0
|
|
20230905,155500,29782280700,53900,53900,53900,53900,0
|
|
20230905,155400,29782280700,53900,53900,53900,53900,0
|
|
20230905,155300,29782280700,53900,53900,53900,53900,0
|
|
20230905,155200,29782280700,53900,53900,53900,53900,0
|
|
20230905,155100,29782280700,53900,53900,53900,53900,84025
|
|
20230905,155000,29782280700,53900,53900,53900,53900,0
|
|
20230905,154900,29782280700,53900,53900,53900,53900,0
|
|
20230905,154800,29782280700,53900,53900,53900,53900,0
|
|
20230905,154700,29782280700,53900,53900,53900,53900,0
|
|
20230905,154600,29782280700,53900,53900,53900,53900,0
|
|
20230905,154500,29782280700,53900,53900,53900,53900,0
|
|
20230905,154400,29782280700,53900,53900,53900,53900,0
|
|
20230905,154300,29782280700,53900,53900,53900,53900,0
|
|
20230905,154200,29782280700,53900,53900,53900,53900,0
|
|
20230905,154100,29782280700,53900,53900,53900,53900,0
|
|
20230905,154000,29782280700,53900,53900,53900,53900,0
|
|
20230905,153900,29782280700,53900,53900,53900,53900,0
|
|
20230905,153800,29782280700,53900,53900,53900,53900,0
|
|
20230905,153700,29782280700,53900,53900,53900,53900,0
|
|
20230905,153600,29782280700,53900,53900,53900,53900,0
|
|
20230905,153500,29782280700,53900,53900,53900,53900,0
|
|
20230905,153400,29782280700,53900,53900,53900,53900,0
|
|
20230905,153300,29782280700,53900,53900,53900,53900,0
|
|
20230905,153200,29782280700,53900,53900,53900,53900,0
|
|
20230905,153100,29782280700,53900,53900,53900,53900,0
|
|
20230905,153000,29782280700,53900,53900,53900,53900,84025
|
|
20230905,152900,25253333200,53900,53900,53900,53900,0
|
|
20230905,152800,25253333200,53900,53900,53900,53900,0
|
|
20230905,152700,25253333200,53900,53900,53900,53900,0
|
|
20230905,152600,25253333200,53900,53900,53900,53900,0
|
|
20230905,152500,25253333200,53900,53900,53900,53900,0
|
|
20230905,152400,25253333200,53900,53900,53900,53900,0
|
|
20230905,152300,25253333200,53900,53900,53900,53900,0
|
|
20230905,152200,25253333200,53900,53900,53900,53900,0
|
|
20230905,152100,25253333200,53900,53900,53900,53900,0
|
|
20230905,152000,25253333200,53900,53900,53900,53900,0
|
|
20230905,151900,25253333200,53900,53900,53900,53800,1812
|
|
20230905,151800,25155712300,53800,53800,53900,53700,16122
|
|
20230905,151700,24288273200,53900,53900,53900,53800,2116
|
|
20230905,151600,24174235300,53800,53800,53900,53800,68
|
|
20230905,151500,24170571400,53800,54000,54000,53800,6846
|
|
20230905,151400,23801620900,53900,54000,54000,53900,1222
|
|
20230905,151300,23735661700,53900,53900,54000,53900,214
|
|
20230905,151200,23724112100,53900,54000,54000,53900,966
|
|
20230905,151100,23671990500,54000,53900,54000,53900,1032
|
|
20230905,151000,23616305400,53900,53800,53900,53800,5338
|
|
20230905,150900,23328589600,53800,53800,53900,53800,94
|
|
20230905,150800,23323528700,53800,53800,53900,53800,272
|
|
20230905,150700,23308882800,53800,53900,53900,53800,473
|
|
20230905,150600,23283390400,53900,53900,54000,53800,4051
|
|
20230905,150500,23065031300,53900,53900,54000,53900,187
|
|
20230905,150400,23054948600,54000,53900,54000,53900,123
|
|
20230905,150300,23048317800,53900,53900,54000,53900,54
|
|
20230905,150200,23045405600,54000,54000,54000,53800,15642
|
|
20230905,150100,22202283800,53900,53900,54000,53900,221
|
|
20230905,150000,22190352900,54000,53900,54000,53900,624
|
|
20230905,145900,22156659900,53900,53900,54000,53900,206
|
|
20230905,145800,22145542400,53900,53900,54000,53900,2488
|
|
20230905,145700,22011247300,54000,53900,54000,53900,1694
|
|
20230905,145600,21919782600,53900,53900,54000,53900,816
|
|
20230905,145500,21875722600,53900,53900,54000,53900,993
|
|
20230905,145400,21822140900,54000,53900,54000,53900,1481
|
|
20230905,145300,21742216100,53900,53900,54000,53900,748
|
|
20230905,145200,21701850200,54000,53900,54000,53900,1605
|
|
20230905,145100,21615204700,53900,53900,54000,53900,515
|
|
20230905,145000,21587399600,54000,54000,54000,53900,5041
|
|
20230905,144900,21315221400,54000,54000,54000,53900,112
|
|
20230905,144800,21309176600,53900,54000,54000,53900,464
|
|
20230905,144700,21284128200,53900,53900,54000,53900,114
|
|
20230905,144600,21277973200,54000,54000,54000,53900,1202
|
|
20230905,144500,21213067900,54000,53900,54000,53900,150
|
|
20230905,144400,21204972400,53900,53900,54000,53900,891
|
|
20230905,144300,21156886600,53900,53900,54000,53900,85
|
|
20230905,144200,21152298200,53900,53900,54000,53900,152
|
|
20230905,144100,21144098100,53900,53900,54000,53900,1081
|
|
20230905,144000,21085754700,54000,53900,54000,53900,528
|
|
20230905,143900,21057286400,53900,54000,54000,53900,360
|
|
20230905,143800,21037861500,53900,54000,54000,53900,1300
|
|
20230905,143700,20967736000,53900,53900,54000,53900,293
|
|
20230905,143600,20951931900,53900,54000,54000,53900,527
|
|
20230905,143500,20923505500,53900,54000,54000,53900,780
|
|
20230905,143400,20881415100,53900,53900,54000,53900,1351
|
|
20230905,143300,20808573900,53900,53900,54000,53900,304
|
|
20230905,143200,20792175600,54000,54000,54000,53900,172
|
|
20230905,143100,20782901900,54000,53900,54000,53900,179
|
|
20230905,143000,20773250000,53900,53900,54000,53900,362
|
|
20230905,142900,20753727000,53900,53900,54000,53900,129
|
|
20230905,142800,20746771600,53900,53900,54000,53900,173
|
|
20230905,142700,20737444900,53900,53900,54000,53900,191
|
|
20230905,142600,20727148500,53900,54100,54100,53900,5589
|
|
20230905,142500,20425487200,54000,54000,54100,54000,239
|
|
20230905,142400,20412572600,54000,54100,54100,54000,233
|
|
20230905,142300,20399984900,54000,54100,54100,54000,238
|
|
20230905,142200,20387124500,54000,54000,54100,54000,217
|
|
20230905,142100,20375403900,54000,54000,54100,54000,49
|
|
20230905,142000,20372756400,54000,54000,54100,54000,70
|
|
20230905,141900,20368975600,54000,54000,54100,54000,897
|
|
20230905,141800,20320531800,54000,54000,54100,54000,80
|
|
20230905,141700,20316210500,54000,54000,54100,54000,65
|
|
20230905,141600,20312699300,54000,54000,54100,54000,536
|
|
20230905,141500,20283754200,54000,54000,54100,54000,73
|
|
20230905,141400,20279811300,54000,54000,54100,54000,1605
|
|
20230905,141300,20193132100,54100,54000,54100,54000,159
|
|
20230905,141200,20184536900,54000,54000,54100,54000,109
|
|
20230905,141100,20178647800,54000,54000,54100,54000,89
|
|
20230905,141000,20173840400,54000,54000,54100,54000,40
|
|
20230905,140900,20171679700,54100,54000,54100,54000,61
|
|
20230905,140800,20168382800,54000,54000,54100,54000,64
|
|
20230905,140700,20164926400,54000,54000,54100,54000,452
|
|
20230905,140600,20140481800,54000,54000,54100,54000,7962
|
|
20230905,140500,19710519900,54100,54000,54100,54000,224
|
|
20230905,140400,19698410300,54000,54000,54100,54000,1037
|
|
20230905,140300,19642338200,54100,54100,54100,54000,463
|
|
20230905,140200,19617319500,54000,54000,54100,54000,213
|
|
20230905,140100,19605807400,54000,54000,54200,54000,236
|
|
20230905,140000,19593029600,54200,54000,54200,54000,10358
|
|
20230905,135900,19032734000,54100,54000,54100,54000,1012
|
|
20230905,135800,18978006500,54100,54100,54100,54000,222
|
|
20230905,135700,18966002900,54000,54100,54100,54000,367
|
|
20230905,135600,18946167100,54000,54100,54100,54000,246
|
|
20230905,135500,18932865600,54100,54000,54100,54000,270
|
|
20230905,135400,18918273100,54100,54100,54100,54000,234
|
|
20230905,135300,18905624300,54000,54000,54100,54000,134
|
|
20230905,135200,18898378800,54000,54100,54100,54000,459
|
|
20230905,135100,18873553300,54000,54000,54100,54000,99
|
|
20230905,135000,18868201700,54100,54000,54100,54000,257
|
|
20230905,134900,18854309100,54100,54000,54100,54000,329
|
|
20230905,134800,18836518900,54000,54100,54100,54000,190
|
|
20230905,134700,18826250800,54100,54100,54100,54000,325
|
|
20230905,134600,18808680400,54100,54000,54100,54000,899
|
|
20230905,134500,18760050400,54000,54000,54100,54000,100
|
|
20230905,134400,18754646100,54000,54000,54100,54000,107
|
|
20230905,134300,18748867400,54000,54000,54100,54000,537
|
|
20230905,134200,18719823400,54000,54000,54100,54000,84
|
|
20230905,134100,18715286000,54100,54100,54100,54000,100
|
|
20230905,134000,18709880300,54000,54100,54100,54000,96
|
|
20230905,133900,18704690300,54000,54000,54100,54000,84
|
|
20230905,133800,18700153400,54100,54000,54100,54000,251
|
|
20230905,133700,18686590100,54100,54000,54100,54000,211
|
|
20230905,133600,18675180000,54000,54000,54100,54000,106
|
|
20230905,133500,18669455200,54100,54100,54100,54000,195
|
|
20230905,133400,18658907400,54100,54000,54100,54000,98
|
|
20230905,133300,18653613900,54100,54100,54100,54000,514
|
|
20230905,133200,18625852800,54000,54000,54100,54000,90
|
|
20230905,133100,18620992300,54000,54000,54100,54000,29
|
|
20230905,133000,18619425700,54100,54100,54100,54000,308
|
|
20230905,132900,18602788400,54000,54100,54100,54000,353
|
|
20230905,132800,18583725400,54100,54000,54100,54000,758
|
|
20230905,132700,18542731500,54100,54000,54100,54000,105
|
|
20230905,132600,18537060800,54000,54100,54100,54000,417
|
|
20230905,132500,18514541000,54100,54100,54200,54000,7746
|
|
20230905,132400,18095501000,54100,54100,54100,54000,1909
|
|
20230905,132300,17992232200,54000,54000,54100,54000,659
|
|
20230905,132200,17956617700,54000,54000,54100,54000,138
|
|
20230905,132100,17949158000,54000,54100,54100,54000,783
|
|
20230905,132000,17906815200,54000,54000,54100,54000,96
|
|
20230905,131900,17901624800,54000,54100,54100,54000,85
|
|
20230905,131800,17897029300,54100,54100,54100,54000,354
|
|
20230905,131700,17877904700,54100,54000,54100,54000,115
|
|
20230905,131600,17871687900,54100,54000,54100,54000,83
|
|
20230905,131500,17867198700,54000,54000,54100,54000,145
|
|
20230905,131400,17859361300,54000,54100,54100,54000,987
|
|
20230905,131300,17805989500,54100,54000,54100,54000,1294
|
|
20230905,131200,17736095500,54000,53900,54100,53900,1297
|
|
20230905,131100,17666051900,54000,53900,54000,53900,115
|
|
20230905,131000,17659847100,54000,54000,54000,53900,213
|
|
20230905,130900,17648350100,53900,54100,54100,53900,409
|
|
20230905,130800,17626263600,54100,54000,54100,53900,5441
|
|
20230905,130700,17332506000,53900,53900,54000,53900,1078
|
|
20230905,130600,17274323400,53900,54000,54000,53900,193
|
|
20230905,130500,17263912200,54000,53900,54000,53900,204
|
|
20230905,130400,17252908800,54000,53900,54000,53900,98
|
|
20230905,130300,17247617800,53900,53900,54000,53900,123
|
|
20230905,130200,17240982100,54000,53900,54000,53900,76
|
|
20230905,130100,17236879000,54000,54000,54000,53900,57
|
|
20230905,130000,17233802100,53900,53900,54000,53900,352
|
|
20230905,125900,17214822700,54000,53900,54000,53900,187
|
|
20230905,125800,17204727600,54000,53900,54000,53900,120
|
|
20230905,125700,17198249500,54000,54000,54000,53900,72
|
|
20230905,125600,17194362800,54000,53900,54000,53900,653
|
|
20230905,125500,17159106400,53900,54000,54000,53900,87
|
|
20230905,125400,17154410800,54000,53900,54000,53900,82
|
|
20230905,125300,17149984100,53900,53900,54000,53900,130
|
|
20230905,125200,17142971300,54000,54100,54100,53900,5888
|
|
20230905,125100,16825005800,54100,54100,54100,54000,101
|
|
20230905,125000,16819543300,54100,54000,54100,54000,76
|
|
20230905,124900,16815432800,54100,54100,54100,54000,641
|
|
20230905,124800,16780769400,54100,54100,54100,54000,90
|
|
20230905,124700,16775904400,54100,54000,54100,54000,1054
|
|
20230905,124600,16718932200,54000,54100,54100,54000,52
|
|
20230905,124500,16716122400,54100,54000,54100,54000,118
|
|
20230905,124400,16709743000,54100,54000,54100,54000,196
|
|
20230905,124300,16699149300,54100,54100,54100,54000,117
|
|
20230905,124200,16692820600,54100,54100,54100,54000,393
|
|
20230905,124100,16671562800,54100,54000,54100,54000,103
|
|
20230905,124000,16665994500,54100,54000,54100,54000,94
|
|
20230905,123900,16660910800,54100,54000,54100,54000,149
|
|
20230905,123800,16652852000,54000,54000,54100,54000,418
|
|
20230905,123700,16630265600,54100,54000,54100,54000,1211
|
|
20230905,123600,16564826000,54100,53900,54100,53900,10083
|
|
20230905,123500,16020303400,54000,53900,54000,53900,1093
|
|
20230905,123400,15961291500,54000,53900,54000,53900,164
|
|
20230905,123300,15952439400,54000,53900,54000,53900,83
|
|
20230905,123200,15947960700,54000,53900,54000,53900,137
|
|
20230905,123100,15940567300,53900,54000,54000,53900,119
|
|
20230905,123000,15934146400,53900,54000,54000,53900,405
|
|
20230905,122900,15912276900,54000,54000,54000,53900,300
|
|
20230905,122800,15896083200,53900,53900,54000,53900,43
|
|
20230905,122700,15893764900,53900,53900,54000,53900,145
|
|
20230905,122600,15885940800,54000,53900,54000,53900,73
|
|
20230905,122500,15881999200,54000,54000,54000,53900,653
|
|
20230905,122400,15846738200,53900,54000,54000,53900,91
|
|
20230905,122300,15841832700,54000,53900,54000,53900,263
|
|
20230905,122200,15827649000,53900,54000,54000,53900,116
|
|
20230905,122100,15821386800,53900,54000,54000,53900,885
|
|
20230905,122000,15773617100,54000,53900,54000,53900,226
|
|
20230905,121900,15761417600,53900,53900,54000,53900,172
|
|
20230905,121800,15752136000,53900,54000,54000,53900,68
|
|
20230905,121700,15748469200,54000,53900,54000,53900,649
|
|
20230905,121600,15713433600,54000,53900,54000,53900,154
|
|
20230905,121500,15705126700,54000,54000,54000,53900,190
|
|
20230905,121400,15694876700,54000,53900,54000,53900,66
|
|
20230905,121300,15691314800,53900,53900,54000,53900,1285
|
|
20230905,121200,15622037600,53900,54000,54000,53900,213
|
|
20230905,121100,15610549100,54000,53900,54000,53900,560
|
|
20230905,121000,15580362400,53900,53900,54000,53900,329
|
|
20230905,120900,15562622100,53900,53900,54000,53900,106
|
|
20230905,120800,15556903300,54000,53900,54000,53900,145
|
|
20230905,120700,15549078700,53900,53900,54000,53900,98
|
|
20230905,120600,15543791000,54000,53900,54000,53900,82
|
|
20230905,120500,15539370300,54000,53900,54000,53900,266
|
|
20230905,120400,15525023500,54000,54000,54000,53900,382
|
|
20230905,120300,15504412800,53900,53900,54000,53900,176
|
|
20230905,120200,15494918800,54000,54000,54000,53900,512
|
|
20230905,120100,15467312400,53900,54000,54000,53900,700
|
|
20230905,120000,15429578900,54000,54000,54000,53900,113
|
|
20230905,115900,15423479700,54000,53900,54000,53900,231
|
|
20230905,115800,15411021700,53900,53900,54000,53900,460
|
|
20230905,115700,15386213900,54000,53900,54000,53900,694
|
|
20230905,115600,15348770700,54000,54000,54000,53900,118
|
|
20230905,115500,15342400500,53900,53900,54000,53900,121
|
|
20230905,115400,15335872600,53900,53900,53900,53800,57
|
|
20230905,115300,15332800700,53800,53900,54000,53800,1138
|
|
20230905,115200,15271456400,53900,53900,53900,53800,412
|
|
20230905,115100,15249249900,53900,53900,54000,53800,6246
|
|
20230905,115000,14912587400,53900,53900,53900,53800,407
|
|
20230905,114900,14890651600,53800,53900,53900,53800,820
|
|
20230905,114800,14846455200,53800,53900,53900,53800,188
|
|
20230905,114700,14836328400,53900,53800,53900,53800,86
|
|
20230905,114600,14831694300,53900,53900,53900,53800,1244
|
|
20230905,114500,14764657700,53900,53900,53900,53800,104
|
|
20230905,114400,14759053200,53800,53900,53900,53800,161
|
|
20230905,114300,14750382600,53900,53900,53900,53900,135
|
|
20230905,114200,14743106100,53800,53900,53900,53800,1080
|
|
20230905,114100,14684897100,53800,53800,53900,53800,354
|
|
20230905,114000,14665820600,53900,53900,53900,53800,151
|
|
20230905,113900,14657682200,53800,53900,53900,53800,242
|
|
20230905,113800,14644653600,53900,53900,53900,53800,234
|
|
20230905,113700,14632046100,53900,53800,53900,53800,83
|
|
20230905,113600,14627576400,53900,53900,53900,53800,606
|
|
20230905,113500,14594913900,53900,53900,53900,53800,604
|
|
20230905,113400,14562361200,53900,53900,53900,53800,96
|
|
20230905,113300,14557189400,53900,53900,53900,53800,105
|
|
20230905,113200,14551534400,53900,53900,53900,53800,419
|
|
20230905,113100,14528961800,53900,53900,53900,53800,204
|
|
20230905,113000,14517966600,53900,53900,53900,53800,192
|
|
20230905,112900,14507632100,53800,53800,53900,53800,191
|
|
20230905,112800,14497353500,53900,53900,53900,53800,1027
|
|
20230905,112700,14442015100,53900,53800,53900,53800,66
|
|
20230905,112600,14438463600,53900,53800,53900,53800,518
|
|
20230905,112500,14410578500,53900,53900,53900,53800,385
|
|
20230905,112400,14389852100,53800,53800,53900,53800,203
|
|
20230905,112300,14378915700,53900,53800,53900,53800,147
|
|
20230905,112200,14370995800,53800,53800,53900,53800,509
|
|
20230905,112100,14343566000,53900,53900,53900,53800,1459
|
|
20230905,112000,14264988300,53800,54000,54000,53800,526
|
|
20230905,111900,14236657400,53900,53900,54000,53900,137
|
|
20230905,111800,14229266100,54000,53900,54000,53900,1313
|
|
20230905,111700,14158477700,53800,53800,53900,53800,119
|
|
20230905,111600,14152066000,53900,53800,53900,53800,292
|
|
20230905,111500,14136347400,53800,53900,53900,53800,179
|
|
20230905,111400,14126704800,53800,53800,53900,53800,587
|
|
20230905,111300,14095087700,53800,54000,54000,53800,1132
|
|
20230905,111200,14034163100,54000,53900,54000,53800,2338
|
|
20230905,111100,13908133700,53900,54000,54000,53900,392
|
|
20230905,111000,13886995800,54000,53900,54000,53800,1450
|
|
20230905,110900,13808803800,53900,53900,53900,53900,894
|
|
20230905,110800,13760617200,53900,53700,53900,53700,7429
|
|
20230905,110700,13360570400,53800,53800,53800,53700,923
|
|
20230905,110600,13310917900,53800,53800,53800,53700,1380
|
|
20230905,110500,13236785100,53700,53800,53800,53700,183
|
|
20230905,110400,13226945700,53800,53800,53800,53700,223
|
|
20230905,110300,13214959200,53700,53800,53800,53700,156
|
|
20230905,110200,13206574100,53800,53800,53800,53700,98
|
|
20230905,110100,13201302200,53800,53700,53800,53700,438
|
|
20230905,110000,13177746900,53800,53800,53800,53800,547
|
|
20230905,105900,13148318300,53800,53800,53800,53700,66
|
|
20230905,105800,13144768800,53700,53800,53800,53700,139
|
|
20230905,105700,13137294200,53800,53700,53800,53700,368
|
|
20230905,105600,13117517400,53800,53800,53800,53700,4888
|
|
20230905,105500,12854606000,53800,53900,53900,53800,338
|
|
20230905,105400,12836409900,53900,53900,53900,53800,238
|
|
20230905,105300,12823595900,53800,53900,53900,53800,510
|
|
20230905,105200,12796107500,53900,53800,53900,53800,511
|
|
20230905,105100,12768607300,53800,53900,53900,53800,512
|
|
20230905,105000,12741041900,53800,53900,53900,53800,138
|
|
20230905,104900,12733608000,53900,53900,53900,53800,684
|
|
20230905,104800,12696741000,53900,53800,53900,53800,133
|
|
20230905,104700,12689574200,53900,53800,53900,53800,453
|
|
20230905,104600,12665192100,53800,53900,53900,53800,508
|
|
20230905,104500,12637816500,53900,54000,54000,53800,513
|
|
20230905,104400,12610160000,54000,53900,54000,53800,8403
|
|
20230905,104300,12157240000,54000,54000,54000,53900,332
|
|
20230905,104200,12139316100,54000,53900,54000,53900,595
|
|
20230905,104100,12107186700,53900,53900,54000,53900,4542
|
|
20230905,104000,11862362400,53900,53900,53900,53800,2105
|
|
20230905,103900,11749085400,53900,53800,53900,53800,1090
|
|
20230905,103800,11690340900,53900,53900,53900,53800,359
|
|
20230905,103700,11670992700,53800,53800,53900,53800,61
|
|
20230905,103600,11667705500,53900,53900,53900,53800,164
|
|
20230905,103500,11658870400,53900,53900,53900,53800,875
|
|
20230905,103400,11611708700,53800,53900,53900,53800,92
|
|
20230905,103300,11606751000,53800,53800,53900,53800,130
|
|
20230905,103200,11599746600,53800,53900,53900,53800,633
|
|
20230905,103100,11565634400,53900,53900,53900,53800,2543
|
|
20230905,103000,11428801600,53900,53800,53900,53700,1197
|
|
20230905,102900,11364398300,53800,53800,53900,53700,370
|
|
20230905,102800,11344490700,53800,53900,53900,53700,4233
|
|
20230905,102700,11116739500,53800,53800,53900,53800,19
|
|
20230905,102600,11115716800,53900,53900,53900,53900,241
|
|
20230905,102500,11102726900,53900,53700,53900,53700,9005
|
|
20230905,102400,10618912100,53700,53700,53700,53600,177
|
|
20230905,102300,10609409900,53700,53700,53700,53600,158
|
|
20230905,102200,10600925700,53600,53700,53700,53600,65
|
|
20230905,102100,10597435900,53600,53600,53700,53600,870
|
|
20230905,102000,10550731600,53700,53700,53700,53600,429
|
|
20230905,101900,10527694900,53700,53700,53700,53600,254
|
|
20230905,101800,10514067700,53700,53700,53700,53600,209
|
|
20230905,101700,10502850500,53700,53600,53700,53600,1376
|
|
20230905,101600,10429053200,53600,53600,53700,53600,195
|
|
20230905,101500,10418591400,53700,53700,53700,53600,113
|
|
20230905,101400,10412524000,53700,53700,53700,53600,348
|
|
20230905,101300,10393858900,53700,53700,53700,53600,154
|
|
20230905,101200,10385591800,53700,53700,53700,53600,124
|
|
20230905,101100,10378937800,53700,53700,53700,53600,225
|
|
20230905,101000,10366858700,53600,53700,53700,53600,979
|
|
20230905,100900,10314291500,53600,53600,53700,53500,3701
|
|
20230905,100800,10115848300,53600,53600,53600,53500,855
|
|
20230905,100700,10070075700,53600,53600,53600,53500,1004
|
|
20230905,100600,10016266400,53600,53600,53600,53500,1641
|
|
20230905,100500,9928462700,53500,53600,53600,53500,494
|
|
20230905,100400,9902029700,53500,53600,53600,53500,960
|
|
20230905,100300,9850657900,53600,53600,53600,53500,151
|
|
20230905,100200,9842569000,53500,53500,53600,53500,16
|
|
20230905,100100,9841712200,53600,53600,53600,53500,113
|
|
20230905,100000,9835658500,53600,53600,53600,53500,252
|
|
20230905,095900,9822158800,53600,53600,53700,53500,2548
|
|
20230905,095800,9685632900,53600,53700,53700,53600,2141
|
|
20230905,095700,9570691400,53800,53800,53800,53700,30
|
|
20230905,095600,9569078900,53800,53800,53800,53600,761
|
|
20230905,095500,9528230800,53800,53600,53800,53500,5800
|
|
20230905,095400,9217035900,53600,53600,53600,53500,227
|
|
20230905,095300,9204869600,53500,53400,53800,53300,16623
|
|
20230905,095200,8315180900,53400,53700,53700,53400,5736
|
|
20230905,095100,8008091400,53600,53600,53600,53500,4786
|
|
20230905,095000,7751735500,53600,53600,54000,53400,6585
|
|
20230905,094900,7398243800,54000,53600,54000,53400,40795
|
|
20230905,094800,5208536500,53700,53700,53700,53600,199
|
|
20230905,094700,5197854900,53700,53600,53700,53600,740
|
|
20230905,094600,5158124300,53600,53700,53700,53600,99
|
|
20230905,094500,5152812700,53600,53700,53700,53600,254
|
|
20230905,094400,5139183700,53700,53700,53700,53600,83
|
|
20230905,094300,5134727300,53700,53800,53800,53600,605
|
|
20230905,094200,5102236700,53700,53600,53800,53600,1371
|
|
20230905,094100,5028646700,53600,53600,53700,53600,996
|
|
20230905,094000,4975202100,53700,53700,53700,53600,1176
|
|
20230905,093900,4912105000,53700,53700,53700,53600,335
|
|
20230905,093800,4894129700,53600,53900,54000,53600,6845
|
|
20230905,093700,4526086900,53800,53700,53900,53700,214
|
|
20230905,093600,4514567400,53800,53800,53900,53700,1522
|
|
20230905,093500,4432703700,53800,53900,53900,53700,1357
|
|
20230905,093400,4359719600,53800,53900,53900,53800,852
|
|
20230905,093300,4313871400,53800,53800,53900,53800,139
|
|
20230905,093200,4306379900,53900,53900,53900,53800,169
|
|
20230905,093100,4297272100,53900,53600,54000,53600,5351
|
|
20230905,093000,4009679300,53700,53700,53700,53600,109
|
|
20230905,092900,4003832700,53600,53700,53700,53600,92
|
|
20230905,092800,3998900900,53600,53700,53700,53600,744
|
|
20230905,092700,3958952300,53600,53700,53800,53600,1500
|
|
20230905,092600,3878420700,53700,53800,53900,53600,10552
|
|
20230905,092500,3311520700,53800,53900,53900,53800,140
|
|
20230905,092400,3303984100,53800,53800,53900,53800,1852
|
|
20230905,092300,3204337900,53800,53900,53900,53800,385
|
|
20230905,092200,3183621100,53900,54000,54100,53800,4728
|
|
20230905,092100,2928670000,54000,54100,54100,53900,1493
|
|
20230905,092000,2848055400,54000,54100,54100,53900,1367
|
|
20230905,091900,2774203900,54100,54000,54100,54000,264
|
|
20230905,091800,2759937600,54000,54000,54100,53900,2192
|
|
20230905,091700,2641586200,53900,53900,54100,53900,787
|
|
20230905,091600,2599087200,54100,54000,54100,53900,1993
|
|
20230905,091500,2491488600,54100,54000,54100,53900,489
|
|
20230905,091400,2465079300,53900,53900,54100,53900,6101
|
|
20230905,091300,2135656600,53900,54000,54000,53900,276
|
|
20230905,091200,2120754400,53900,53900,54000,53900,148
|
|
20230905,091100,2112764700,53900,53900,54000,53900,1557
|
|
20230905,091000,2028710200,53900,53700,53900,53700,9341
|
|
20230905,090900,1526211000,53700,53800,53800,53700,219
|
|
20230905,090800,1514441300,53800,53700,53800,53700,144
|
|
20230905,090700,1506707500,53700,53700,53800,53700,191
|
|
20230905,090600,1496450300,53700,53700,53800,53700,1176
|
|
20230905,090500,1433268700,53700,53800,53900,53700,1914
|
|
20230905,090400,1330329300,53800,53800,54000,53800,3615
|
|
20230905,090300,1135566400,53900,53900,53900,53700,2323
|
|
20230905,090200,1010594600,53900,53700,53900,53700,2458
|
|
20230905,090100,878285900,53800,53700,53800,53700,3175
|
|
20230905,090000,707733900,53800,53500,53900,53500,13206
|