656 lines
36 KiB
CSV
656 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,195300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,195200,31771348800,54300,54300,54300,54300,0
|
|
20230906,195100,31771348800,54300,54300,54300,54300,0
|
|
20230906,195000,31771348800,54300,54300,54300,54300,0
|
|
20230906,194900,31771348800,54300,54300,54300,54300,0
|
|
20230906,194800,31771348800,54300,54300,54300,54300,0
|
|
20230906,194700,31771348800,54300,54300,54300,54300,0
|
|
20230906,194600,31771348800,54300,54300,54300,54300,0
|
|
20230906,194500,31771348800,54300,54300,54300,54300,0
|
|
20230906,194400,31771348800,54300,54300,54300,54300,0
|
|
20230906,194300,31771348800,54300,54300,54300,54300,0
|
|
20230906,194200,31771348800,54300,54300,54300,54300,0
|
|
20230906,194100,31771348800,54300,54300,54300,54300,0
|
|
20230906,194000,31771348800,54300,54300,54300,54300,0
|
|
20230906,193900,31771348800,54300,54300,54300,54300,0
|
|
20230906,193800,31771348800,54300,54300,54300,54300,0
|
|
20230906,193700,31771348800,54300,54300,54300,54300,0
|
|
20230906,193600,31771348800,54300,54300,54300,54300,0
|
|
20230906,193500,31771348800,54300,54300,54300,54300,0
|
|
20230906,193400,31771348800,54300,54300,54300,54300,0
|
|
20230906,193300,31771348800,54300,54300,54300,54300,0
|
|
20230906,193200,31771348800,54300,54300,54300,54300,0
|
|
20230906,193100,31771348800,54300,54300,54300,54300,0
|
|
20230906,193000,31771348800,54300,54300,54300,54300,0
|
|
20230906,192900,31771348800,54300,54300,54300,54300,0
|
|
20230906,192800,31771348800,54300,54300,54300,54300,0
|
|
20230906,192700,31771348800,54300,54300,54300,54300,0
|
|
20230906,192600,31771348800,54300,54300,54300,54300,0
|
|
20230906,192500,31771348800,54300,54300,54300,54300,0
|
|
20230906,192400,31771348800,54300,54300,54300,54300,0
|
|
20230906,192300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,192200,31771348800,54300,54300,54300,54300,0
|
|
20230906,192100,31771348800,54300,54300,54300,54300,0
|
|
20230906,192000,31771348800,54300,54300,54300,54300,0
|
|
20230906,191900,31771348800,54300,54300,54300,54300,0
|
|
20230906,191800,31771348800,54300,54300,54300,54300,0
|
|
20230906,191700,31771348800,54300,54300,54300,54300,0
|
|
20230906,191600,31771348800,54300,54300,54300,54300,0
|
|
20230906,191500,31771348800,54300,54300,54300,54300,0
|
|
20230906,191400,31771348800,54300,54300,54300,54300,0
|
|
20230906,191300,31771348800,54300,54300,54300,54300,0
|
|
20230906,191200,31771348800,54300,54300,54300,54300,0
|
|
20230906,191100,31771348800,54300,54300,54300,54300,0
|
|
20230906,191000,31771348800,54300,54300,54300,54300,0
|
|
20230906,190900,31771348800,54300,54300,54300,54300,0
|
|
20230906,190800,31771348800,54300,54300,54300,54300,0
|
|
20230906,190700,31771348800,54300,54300,54300,54300,0
|
|
20230906,190600,31771348800,54300,54300,54300,54300,0
|
|
20230906,190500,31771348800,54300,54300,54300,54300,0
|
|
20230906,190400,31771348800,54300,54300,54300,54300,0
|
|
20230906,190300,31771348800,54300,54300,54300,54300,0
|
|
20230906,190200,31771348800,54300,54300,54300,54300,0
|
|
20230906,190100,31771348800,54300,54300,54300,54300,0
|
|
20230906,190000,31771348800,54300,54300,54300,54300,0
|
|
20230906,185900,31771348800,54300,54300,54300,54300,0
|
|
20230906,185800,31771348800,54300,54300,54300,54300,0
|
|
20230906,185700,31771348800,54300,54300,54300,54300,0
|
|
20230906,185600,31771348800,54300,54300,54300,54300,0
|
|
20230906,185500,31771348800,54300,54300,54300,54300,0
|
|
20230906,185400,31771348800,54300,54300,54300,54300,0
|
|
20230906,185300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,185200,31771348800,54300,54300,54300,54300,0
|
|
20230906,185100,31771348800,54300,54300,54300,54300,0
|
|
20230906,185000,31771348800,54300,54300,54300,54300,0
|
|
20230906,184900,31771348800,54300,54300,54300,54300,0
|
|
20230906,184800,31771348800,54300,54300,54300,54300,0
|
|
20230906,184700,31771348800,54300,54300,54300,54300,0
|
|
20230906,184600,31771348800,54300,54300,54300,54300,0
|
|
20230906,184500,31771348800,54300,54300,54300,54300,0
|
|
20230906,184400,31771348800,54300,54300,54300,54300,0
|
|
20230906,184300,31771348800,54300,54300,54300,54300,0
|
|
20230906,184200,31771348800,54300,54300,54300,54300,0
|
|
20230906,184100,31771348800,54300,54300,54300,54300,0
|
|
20230906,184000,31771348800,54300,54300,54300,54300,0
|
|
20230906,183900,31771348800,54300,54300,54300,54300,0
|
|
20230906,183800,31771348800,54300,54300,54300,54300,0
|
|
20230906,183700,31771348800,54300,54300,54300,54300,0
|
|
20230906,183600,31771348800,54300,54300,54300,54300,0
|
|
20230906,183500,31771348800,54300,54300,54300,54300,0
|
|
20230906,183400,31771348800,54300,54300,54300,54300,0
|
|
20230906,183300,31771348800,54300,54300,54300,54300,0
|
|
20230906,183200,31771348800,54300,54300,54300,54300,0
|
|
20230906,183100,31771348800,54300,54300,54300,54300,0
|
|
20230906,183000,31771348800,54300,54300,54300,54300,0
|
|
20230906,182900,31771348800,54300,54300,54300,54300,0
|
|
20230906,182800,31771348800,54300,54300,54300,54300,0
|
|
20230906,182700,31771348800,54300,54300,54300,54300,0
|
|
20230906,182600,31771348800,54300,54300,54300,54300,0
|
|
20230906,182500,31771348800,54300,54300,54300,54300,0
|
|
20230906,182400,31771348800,54300,54300,54300,54300,0
|
|
20230906,182300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,182200,31771348800,54300,54300,54300,54300,0
|
|
20230906,182100,31771348800,54300,54300,54300,54300,0
|
|
20230906,182000,31771348800,54300,54300,54300,54300,0
|
|
20230906,181900,31771348800,54300,54300,54300,54300,0
|
|
20230906,181800,31771348800,54300,54300,54300,54300,0
|
|
20230906,181700,31771348800,54300,54300,54300,54300,0
|
|
20230906,181600,31771348800,54300,54300,54300,54300,0
|
|
20230906,181500,31771348800,54300,54300,54300,54300,0
|
|
20230906,181400,31771348800,54300,54300,54300,54300,0
|
|
20230906,181300,31771348800,54300,54300,54300,54300,0
|
|
20230906,181200,31771348800,54300,54300,54300,54300,0
|
|
20230906,181100,31771348800,54300,54300,54300,54300,0
|
|
20230906,181000,31771348800,54300,54300,54300,54300,0
|
|
20230906,180900,31771348800,54300,54300,54300,54300,0
|
|
20230906,180800,31771348800,54300,54300,54300,54300,0
|
|
20230906,180700,31771348800,54300,54300,54300,54300,0
|
|
20230906,180600,31771348800,54300,54300,54300,54300,0
|
|
20230906,180500,31771348800,54300,54300,54300,54300,0
|
|
20230906,180400,31771348800,54300,54300,54300,54300,0
|
|
20230906,180300,31771348800,54300,54300,54300,54300,0
|
|
20230906,180200,31771348800,54300,54300,54300,54300,0
|
|
20230906,180100,31771348800,54300,54300,54300,54300,0
|
|
20230906,180000,31771348800,54300,54300,54300,54300,0
|
|
20230906,175900,31771348800,54300,54300,54300,54300,0
|
|
20230906,175800,31771348800,54300,54300,54300,54300,0
|
|
20230906,175700,31771348800,54300,54300,54300,54300,0
|
|
20230906,175600,31771348800,54300,54300,54300,54300,0
|
|
20230906,175500,31771348800,54300,54300,54300,54300,0
|
|
20230906,175400,31771348800,54300,54300,54300,54300,0
|
|
20230906,175300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,175200,31771348800,54300,54300,54300,54300,0
|
|
20230906,175100,31771348800,54300,54300,54300,54300,0
|
|
20230906,175000,31771348800,54300,54300,54300,54300,0
|
|
20230906,174900,31771348800,54300,54300,54300,54300,0
|
|
20230906,174800,31771348800,54300,54300,54300,54300,0
|
|
20230906,174700,31771348800,54300,54300,54300,54300,0
|
|
20230906,174600,31771348800,54300,54300,54300,54300,0
|
|
20230906,174500,31771348800,54300,54300,54300,54300,0
|
|
20230906,174400,31771348800,54300,54300,54300,54300,0
|
|
20230906,174300,31771348800,54300,54300,54300,54300,0
|
|
20230906,174200,31771348800,54300,54300,54300,54300,0
|
|
20230906,174100,31771348800,54300,54300,54300,54300,0
|
|
20230906,174000,31771348800,54300,54300,54300,54300,0
|
|
20230906,173900,31771348800,54300,54300,54300,54300,0
|
|
20230906,173800,31771348800,54300,54300,54300,54300,0
|
|
20230906,173700,31771348800,54300,54300,54300,54300,0
|
|
20230906,173600,31771348800,54300,54300,54300,54300,0
|
|
20230906,173500,31771348800,54300,54300,54300,54300,0
|
|
20230906,173400,31771348800,54300,54300,54300,54300,0
|
|
20230906,173300,31771348800,54300,54300,54300,54300,0
|
|
20230906,173200,31771348800,54300,54300,54300,54300,0
|
|
20230906,173100,31771348800,54300,54300,54300,54300,0
|
|
20230906,173000,31771348800,54300,54300,54300,54300,0
|
|
20230906,172900,31771348800,54300,54300,54300,54300,0
|
|
20230906,172800,31771348800,54300,54300,54300,54300,0
|
|
20230906,172700,31771348800,54300,54300,54300,54300,0
|
|
20230906,172600,31771348800,54300,54300,54300,54300,0
|
|
20230906,172500,31771348800,54300,54300,54300,54300,0
|
|
20230906,172400,31771348800,54300,54300,54300,54300,0
|
|
20230906,172300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,172200,31771348800,54300,54300,54300,54300,0
|
|
20230906,172100,31771348800,54300,54300,54300,54300,0
|
|
20230906,172000,31771348800,54300,54300,54300,54300,0
|
|
20230906,171900,31771348800,54300,54300,54300,54300,0
|
|
20230906,171800,31771348800,54300,54300,54300,54300,0
|
|
20230906,171700,31771348800,54300,54300,54300,54300,0
|
|
20230906,171600,31771348800,54300,54300,54300,54300,0
|
|
20230906,171500,31771348800,54300,54300,54300,54300,0
|
|
20230906,171400,31771348800,54300,54300,54300,54300,0
|
|
20230906,171300,31771348800,54300,54300,54300,54300,0
|
|
20230906,171200,31771348800,54300,54300,54300,54300,0
|
|
20230906,171100,31771348800,54300,54300,54300,54300,0
|
|
20230906,171000,31771348800,54300,54300,54300,54300,0
|
|
20230906,170900,31771348800,54300,54300,54300,54300,0
|
|
20230906,170800,31771348800,54300,54300,54300,54300,0
|
|
20230906,170700,31771348800,54300,54300,54300,54300,0
|
|
20230906,170600,31771348800,54300,54300,54300,54300,0
|
|
20230906,170500,31771348800,54300,54300,54300,54300,0
|
|
20230906,170400,31771348800,54300,54300,54300,54300,0
|
|
20230906,170300,31771348800,54300,54300,54300,54300,0
|
|
20230906,170200,31771348800,54300,54300,54300,54300,0
|
|
20230906,170100,31771348800,54300,54300,54300,54300,0
|
|
20230906,170000,31771348800,54300,54300,54300,54300,0
|
|
20230906,165900,31771348800,54300,54300,54300,54300,0
|
|
20230906,165800,31771348800,54300,54300,54300,54300,0
|
|
20230906,165700,31771348800,54300,54300,54300,54300,0
|
|
20230906,165600,31771348800,54300,54300,54300,54300,0
|
|
20230906,165500,31771348800,54300,54300,54300,54300,0
|
|
20230906,165400,31771348800,54300,54300,54300,54300,0
|
|
20230906,165300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,165200,31771348800,54300,54300,54300,54300,0
|
|
20230906,165100,31771348800,54300,54300,54300,54300,0
|
|
20230906,165000,31771348800,54300,54300,54300,54300,0
|
|
20230906,164900,31771348800,54300,54300,54300,54300,0
|
|
20230906,164800,31771348800,54300,54300,54300,54300,0
|
|
20230906,164700,31771348800,54300,54300,54300,54300,0
|
|
20230906,164600,31771348800,54300,54300,54300,54300,0
|
|
20230906,164500,31771348800,54300,54300,54300,54300,0
|
|
20230906,164400,31771348800,54300,54300,54300,54300,0
|
|
20230906,164300,31771348800,54300,54300,54300,54300,0
|
|
20230906,164200,31771348800,54300,54300,54300,54300,0
|
|
20230906,164100,31771348800,54300,54300,54300,54300,0
|
|
20230906,164000,31771348800,54300,54300,54300,54300,0
|
|
20230906,163900,31771348800,54300,54300,54300,54300,0
|
|
20230906,163800,31771348800,54300,54300,54300,54300,0
|
|
20230906,163700,31771348800,54300,54300,54300,54300,0
|
|
20230906,163600,31771348800,54300,54300,54300,54300,0
|
|
20230906,163500,31771348800,54300,54300,54300,54300,0
|
|
20230906,163400,31771348800,54300,54300,54300,54300,0
|
|
20230906,163300,31771348800,54300,54300,54300,54300,0
|
|
20230906,163200,31771348800,54300,54300,54300,54300,0
|
|
20230906,163100,31771348800,54300,54300,54300,54300,0
|
|
20230906,163000,31771348800,54300,54300,54300,54300,0
|
|
20230906,162900,31771348800,54300,54300,54300,54300,0
|
|
20230906,162800,31771348800,54300,54300,54300,54300,0
|
|
20230906,162700,31771348800,54300,54300,54300,54300,0
|
|
20230906,162600,31771348800,54300,54300,54300,54300,0
|
|
20230906,162500,31771348800,54300,54300,54300,54300,0
|
|
20230906,162400,31771348800,54300,54300,54300,54300,0
|
|
20230906,162300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,162200,31771348800,54300,54300,54300,54300,0
|
|
20230906,162100,31771348800,54300,54300,54300,54300,0
|
|
20230906,162000,31771348800,54300,54300,54300,54300,0
|
|
20230906,161900,31771348800,54300,54300,54300,54300,0
|
|
20230906,161800,31771348800,54300,54300,54300,54300,0
|
|
20230906,161700,31771348800,54300,54300,54300,54300,0
|
|
20230906,161600,31771348800,54300,54300,54300,54300,0
|
|
20230906,161500,31771348800,54300,54300,54300,54300,0
|
|
20230906,161400,31771348800,54300,54300,54300,54300,0
|
|
20230906,161300,31771348800,54300,54300,54300,54300,0
|
|
20230906,161200,31771348800,54300,54300,54300,54300,0
|
|
20230906,161100,31771348800,54300,54300,54300,54300,0
|
|
20230906,161000,31771348800,54300,54300,54300,54300,0
|
|
20230906,160900,31771348800,54300,54300,54300,54300,0
|
|
20230906,160800,31771348800,54300,54300,54300,54300,0
|
|
20230906,160700,31771348800,54300,54300,54300,54300,0
|
|
20230906,160600,31771348800,54300,54300,54300,54300,0
|
|
20230906,160500,31771348800,54300,54300,54300,54300,0
|
|
20230906,160400,31771348800,54300,54300,54300,54300,0
|
|
20230906,160300,31771348800,54300,54300,54300,54300,0
|
|
20230906,160200,31771348800,54300,54300,54300,54300,0
|
|
20230906,160100,31771348800,54300,54300,54300,54300,0
|
|
20230906,160000,31771348800,54300,54300,54300,54300,0
|
|
20230906,155900,31771348800,54300,54300,54300,54300,0
|
|
20230906,155800,31771348800,54300,54300,54300,54300,0
|
|
20230906,155700,31771348800,54300,54300,54300,54300,0
|
|
20230906,155600,31771348800,54300,54300,54300,54300,0
|
|
20230906,155500,31771348800,54300,54300,54300,54300,0
|
|
20230906,155400,31771348800,54300,54300,54300,54300,0
|
|
20230906,155300,31771348800,54300,54300,54300,54300,112008
|
|
20230906,155200,31771348800,54300,54300,54300,54300,0
|
|
20230906,155100,31771348800,54300,54300,54300,54300,0
|
|
20230906,155000,31771348800,54300,54300,54300,54300,0
|
|
20230906,154900,31771348800,54300,54300,54300,54300,0
|
|
20230906,154800,31771348800,54300,54300,54300,54300,0
|
|
20230906,154700,31771348800,54300,54300,54300,54300,0
|
|
20230906,154600,31771348800,54300,54300,54300,54300,0
|
|
20230906,154500,31771348800,54300,54300,54300,54300,0
|
|
20230906,154400,31771348800,54300,54300,54300,54300,0
|
|
20230906,154300,31771348800,54300,54300,54300,54300,0
|
|
20230906,154200,31771348800,54300,54300,54300,54300,0
|
|
20230906,154100,31771348800,54300,54300,54300,54300,0
|
|
20230906,154000,31771348800,54300,54300,54300,54300,0
|
|
20230906,153900,31771348800,54300,54300,54300,54300,0
|
|
20230906,153800,31771348800,54300,54300,54300,54300,0
|
|
20230906,153700,31771348800,54300,54300,54300,54300,0
|
|
20230906,153600,31771348800,54300,54300,54300,54300,0
|
|
20230906,153500,31771348800,54300,54300,54300,54300,0
|
|
20230906,153400,31771348800,54300,54300,54300,54300,0
|
|
20230906,153300,31771348800,54300,54300,54300,54300,0
|
|
20230906,153200,31771348800,54300,54300,54300,54300,0
|
|
20230906,153100,31771348800,54300,54300,54300,54300,0
|
|
20230906,153000,31771348800,54300,54300,54300,54300,112008
|
|
20230906,152900,25689314400,54400,54400,54400,54400,0
|
|
20230906,152800,25689314400,54400,54400,54400,54400,0
|
|
20230906,152700,25689314400,54400,54400,54400,54400,0
|
|
20230906,152600,25689314400,54400,54400,54400,54400,0
|
|
20230906,152500,25689314400,54400,54400,54400,54400,0
|
|
20230906,152400,25689314400,54400,54400,54400,54400,0
|
|
20230906,152300,25689314400,54400,54400,54400,54400,0
|
|
20230906,152200,25689314400,54400,54400,54400,54400,0
|
|
20230906,152100,25689314400,54400,54400,54400,54400,0
|
|
20230906,152000,25689314400,54400,54400,54400,54400,0
|
|
20230906,151900,25689314400,54400,54400,54500,54400,1705
|
|
20230906,151800,25596545500,54500,54500,54500,54400,896
|
|
20230906,151700,25547789000,54500,54500,54500,54400,1034
|
|
20230906,151600,25491468000,54500,54500,54500,54400,7758
|
|
20230906,151500,25068663400,54500,54500,54500,54400,1470
|
|
20230906,151400,24988588900,54400,54500,54500,54400,3029
|
|
20230906,151300,24823550100,54400,54400,54500,54300,4641
|
|
20230906,151200,24571055100,54300,54300,54400,54300,3495
|
|
20230906,151100,24380976300,54300,54400,54400,54300,1036
|
|
20230906,151000,24324672200,54300,54400,54400,54300,1260
|
|
20230906,150900,24256197300,54300,54300,54400,54300,1183
|
|
20230906,150800,24191865800,54300,54400,54400,54300,1201
|
|
20230906,150700,24126564500,54400,54400,54400,54300,981
|
|
20230906,150600,24073246600,54300,54500,54500,54300,10983
|
|
20230906,150500,23475696200,54400,54500,54500,54400,962
|
|
20230906,150400,23423315100,54400,54500,54500,54400,3034
|
|
20230906,150300,23258184000,54400,54500,54500,54400,1182
|
|
20230906,150200,23193772600,54500,54400,54500,54400,1151
|
|
20230906,150100,23131063800,54400,54400,54500,54400,3923
|
|
20230906,150000,22917275500,54400,54500,54500,54400,1126
|
|
20230906,145900,22855931400,54500,54500,54500,54400,1185
|
|
20230906,145800,22791381000,54500,54500,54500,54400,1489
|
|
20230906,145700,22710290100,54500,54400,54500,54400,1551
|
|
20230906,145600,22625820000,54400,54400,54500,54400,2215
|
|
20230906,145500,22505231200,54400,54400,54500,54400,1406
|
|
20230906,145400,22428632300,54500,54400,54500,54400,1192
|
|
20230906,145300,22363685500,54400,54500,54500,54400,1058
|
|
20230906,145200,22306048400,54400,54500,54500,54400,1564
|
|
20230906,145100,22220841500,54500,54400,54500,54400,1590
|
|
20230906,145000,22134246500,54400,54400,54500,54300,2186
|
|
20230906,144900,22015282900,54400,54300,54400,54300,2039
|
|
20230906,144800,21904391300,54300,54400,54400,54300,1221
|
|
20230906,144700,21837989500,54300,54400,54400,54300,539
|
|
20230906,144600,21808682100,54400,54300,54400,54300,2202
|
|
20230906,144500,21688961000,54300,54400,54400,54300,974
|
|
20230906,144400,21635989000,54400,54400,54500,54300,1407
|
|
20230906,144300,21559435300,54500,54400,54500,54400,3389
|
|
20230906,144200,21375016100,54400,54500,54600,54400,1473
|
|
20230906,144100,21294710900,54500,54500,54600,54500,5126
|
|
20230906,144000,21015271100,54500,54500,54600,54500,1291
|
|
20230906,143900,20944821500,54600,54600,54600,54500,1815
|
|
20230906,143800,20845761000,54600,54500,54600,54500,995
|
|
20230906,143700,20791454000,54500,54600,54600,54500,1127
|
|
20230906,143600,20729947100,54500,54500,54600,54400,2218
|
|
20230906,143500,20608897000,54500,54500,54500,54400,5364
|
|
20230906,143400,20316917300,54500,54500,54500,54400,1024
|
|
20230906,143300,20261124800,54500,54400,54600,54400,1359
|
|
20230906,143200,20187062400,54500,54500,54500,54400,1277
|
|
20230906,143100,20117504200,54400,54500,54500,54400,976
|
|
20230906,143000,20064327000,54500,54500,54500,54400,910
|
|
20230906,142900,20014741300,54500,54500,54500,54400,1346
|
|
20230906,142800,19941448500,54500,54500,54500,54400,806
|
|
20230906,142700,19897534700,54500,54400,54500,54400,1154
|
|
20230906,142600,19834650100,54500,54500,54500,54400,815
|
|
20230906,142500,19790240700,54500,54500,54500,54400,1649
|
|
20230906,142400,19700373600,54400,54300,54500,54300,523
|
|
20230906,142300,19671905800,54300,54400,54400,54300,1372
|
|
20230906,142200,19597309700,54300,54500,54500,54300,1629
|
|
20230906,142100,19508680800,54500,54500,54500,54400,1222
|
|
20230906,142000,19442089500,54500,54400,54500,54300,930
|
|
20230906,141900,19391438500,54400,54300,54400,54300,840
|
|
20230906,141800,19345745800,54400,54400,54400,54300,1534
|
|
20230906,141700,19262304700,54400,54300,54400,54300,565
|
|
20230906,141600,19231581100,54400,54300,54400,54300,978
|
|
20230906,141500,19178442600,54300,54500,54500,54300,5245
|
|
20230906,141400,18893120500,54400,54400,54500,54400,1095
|
|
20230906,141300,18833471900,54500,54500,54500,54400,740
|
|
20230906,141200,18793148000,54500,54400,54500,54400,525
|
|
20230906,141100,18764545500,54500,54500,54500,54400,799
|
|
20230906,141000,18721004600,54400,54400,54500,54400,366
|
|
20230906,140900,18701064200,54500,54500,54500,54400,618
|
|
20230906,140800,18667395100,54400,54500,54500,54400,406
|
|
20230906,140700,18645293400,54500,54400,54500,54400,865
|
|
20230906,140600,18598155400,54500,54500,54500,54400,699
|
|
20230906,140500,18560093100,54500,54400,54500,54400,2396
|
|
20230906,140400,18429641600,54400,54500,54500,54400,774
|
|
20230906,140300,18387460400,54500,54500,54500,54400,640
|
|
20230906,140200,18352585100,54500,54500,54500,54400,556
|
|
20230906,140100,18322287000,54400,54500,54500,54400,323
|
|
20230906,140000,18304685200,54500,54500,54500,54400,395
|
|
20230906,135900,18283164100,54500,54500,54500,54400,554
|
|
20230906,135800,18252976000,54500,54400,54500,54400,729
|
|
20230906,135700,18213253800,54400,54500,54500,54400,946
|
|
20230906,135600,18161731500,54500,54500,54500,54400,398
|
|
20230906,135500,18140045900,54500,54400,54500,54400,469
|
|
20230906,135400,18114494300,54500,54400,54500,54400,392
|
|
20230906,135300,18093133400,54400,54500,54500,54400,1090
|
|
20230906,135200,18033732200,54500,54500,54500,54400,528
|
|
20230906,135100,18004970600,54400,54500,54500,54400,423
|
|
20230906,135000,17981919500,54400,54400,54500,54400,565
|
|
20230906,134900,17951131100,54500,54400,54500,54400,1047
|
|
20230906,134800,17894075600,54400,54500,54500,54400,363
|
|
20230906,134700,17874296000,54400,54500,54500,54400,271
|
|
20230906,134600,17859530800,54400,54400,54500,54400,1237
|
|
20230906,134500,17792222900,54500,54400,54500,54400,366
|
|
20230906,134400,17772278200,54400,54500,54500,54400,200
|
|
20230906,134300,17761382200,54400,54400,54500,54400,407
|
|
20230906,134200,17739207500,54500,54500,54500,54400,194
|
|
20230906,134100,17728636900,54400,54300,54500,54300,188
|
|
20230906,134000,17718415700,54400,54400,54400,54300,457
|
|
20230906,133900,17693567800,54400,54300,54400,54300,712
|
|
20230906,133800,17654841900,54400,54300,54400,54300,406
|
|
20230906,133700,17632768400,54400,54400,54400,54300,444
|
|
20230906,133600,17608620000,54300,54400,54500,54300,2486
|
|
20230906,133500,17473366300,54500,54300,54500,54300,488
|
|
20230906,133400,17446824300,54400,54400,54400,54300,411
|
|
20230906,133300,17424467200,54400,54400,54400,54300,380
|
|
20230906,133200,17403797400,54400,54400,54400,54300,915
|
|
20230906,133100,17354029900,54400,54500,54500,54300,4938
|
|
20230906,133000,17085522900,54400,54400,54500,54400,499
|
|
20230906,132900,17058332100,54500,54500,54500,54400,255
|
|
20230906,132800,17044440800,54500,54400,54500,54400,439
|
|
20230906,132700,17020523400,54500,54400,54500,54400,815
|
|
20230906,132600,16976112700,54400,54500,54500,54400,359
|
|
20230906,132500,16956549500,54400,54400,54500,54400,724
|
|
20230906,132400,16917138700,54400,54400,54400,54300,2167
|
|
20230906,132300,16799263600,54400,54400,54400,54300,250
|
|
20230906,132200,16785667700,54400,54300,54400,54300,507
|
|
20230906,132100,16758094400,54400,54300,54400,54300,1806
|
|
20230906,132000,16659860500,54400,54400,54400,54300,436
|
|
20230906,131900,16636143900,54400,54400,54400,54300,240
|
|
20230906,131800,16623093500,54400,54400,54400,54300,828
|
|
20230906,131700,16578056900,54300,54400,54400,54300,471
|
|
20230906,131600,16552438800,54400,54400,54400,54300,278
|
|
20230906,131500,16537319500,54400,54300,54400,54300,642
|
|
20230906,131400,16502403300,54300,54400,54400,54300,339
|
|
20230906,131300,16483979200,54400,54400,54400,54300,479
|
|
20230906,131200,16457927600,54300,54400,54400,54300,283
|
|
20230906,131100,16442541900,54400,54300,54400,54300,204
|
|
20230906,131000,16431448100,54400,54300,54400,54300,450
|
|
20230906,130900,16406979000,54400,54300,54400,54300,238
|
|
20230906,130800,16394045700,54400,54300,54400,54300,269
|
|
20230906,130700,16379413200,54400,54300,54400,54300,215
|
|
20230906,130600,16367726100,54300,54400,54400,54300,470
|
|
20230906,130500,16342162600,54400,54400,54400,54300,580
|
|
20230906,130400,16310613900,54400,54400,54400,54300,549
|
|
20230906,130300,16280754900,54400,54400,54400,54300,428
|
|
20230906,130200,16257476600,54400,54400,54400,54300,232
|
|
20230906,130100,16244858200,54300,54400,54400,54300,430
|
|
20230906,130000,16221474600,54400,54300,54400,54300,214
|
|
20230906,125900,16209834800,54300,54300,54400,54300,656
|
|
20230906,125800,16174153000,54300,54400,54400,54300,723
|
|
20230906,125700,16134829600,54400,54400,54400,54300,319
|
|
20230906,125600,16117479900,54400,54400,54400,54300,484
|
|
20230906,125500,16091155100,54400,54400,54400,54300,815
|
|
20230906,125400,16046841400,54300,54300,54400,54300,318
|
|
20230906,125300,16029545600,54400,54400,54400,54300,616
|
|
20230906,125200,15996037400,54400,54400,54400,54300,511
|
|
20230906,125100,15968241200,54300,54400,54400,54300,423
|
|
20230906,125000,15945233000,54400,54400,54400,54300,332
|
|
20230906,124900,15927177600,54400,54400,54400,54300,325
|
|
20230906,124800,15909505300,54300,54400,54400,54300,287
|
|
20230906,124700,15893894900,54400,54400,54400,54300,289
|
|
20230906,124600,15878185800,54400,54300,54400,54300,899
|
|
20230906,124500,15829282800,54300,54400,54400,54300,1260
|
|
20230906,124400,15760743600,54400,54400,54400,54300,240
|
|
20230906,124300,15747690400,54400,54300,54400,54300,198
|
|
20230906,124200,15736925500,54300,54400,54400,54300,951
|
|
20230906,124100,15685212900,54400,54400,54400,54300,353
|
|
20230906,124000,15666016100,54300,54300,54400,54300,449
|
|
20230906,123900,15641619500,54400,54300,54400,54300,100
|
|
20230906,123800,15636188200,54400,54400,54400,54300,368
|
|
20230906,123700,15616176200,54400,54400,54400,54300,106
|
|
20230906,123600,15610412000,54400,54400,54500,54300,4516
|
|
20230906,123500,15364758100,54500,54500,54500,54400,587
|
|
20230906,123400,15332768600,54500,54400,54500,54400,242
|
|
20230906,123300,15319582500,54500,54500,54500,54400,505
|
|
20230906,123200,15292064100,54400,54400,54500,54400,622
|
|
20230906,123100,15258166900,54400,54500,54500,54400,386
|
|
20230906,123000,15237134200,54500,54500,54500,54400,149
|
|
20230906,122900,15229015900,54400,54400,54500,54400,253
|
|
20230906,122800,15215231900,54500,54400,54500,54400,151
|
|
20230906,122700,15207010300,54400,54400,54500,54400,887
|
|
20230906,122600,15158683400,54400,54500,54500,54400,650
|
|
20230906,122500,15123290600,54400,54500,54500,54400,1470
|
|
20230906,122400,15043221800,54500,54400,54500,54400,243
|
|
20230906,122300,15029985300,54500,54500,54500,54400,261
|
|
20230906,122200,15015763400,54500,54400,54500,54400,388
|
|
20230906,122100,14994621200,54400,54500,54500,54400,787
|
|
20230906,122000,14951731800,54500,54500,54500,54400,599
|
|
20230906,121900,14919091400,54500,54500,54500,54400,173
|
|
20230906,121800,14909666400,54400,54400,54500,54400,164
|
|
20230906,121700,14900731000,54400,54500,54500,54400,254
|
|
20230906,121600,14886892600,54400,54500,54500,54400,158
|
|
20230906,121500,14878282800,54400,54500,54500,54400,180
|
|
20230906,121400,14868476900,54400,54500,54500,54400,3254
|
|
20230906,121300,14691136000,54400,54500,54500,54400,205
|
|
20230906,121200,14679969500,54400,54500,54500,54400,144
|
|
20230906,121100,14672129100,54500,54400,54500,54400,252
|
|
20230906,121000,14658400500,54400,54200,54500,54200,5883
|
|
20230906,120900,14338851300,54200,54300,54300,54200,244
|
|
20230906,120800,14325609300,54200,54300,54400,54200,5141
|
|
20230906,120700,14046472200,54300,54400,54400,54300,878
|
|
20230906,120600,13998722700,54400,54300,54400,54300,211
|
|
20230906,120500,13987250700,54400,54300,54400,54300,308
|
|
20230906,120400,13970501700,54300,54300,54400,54300,403
|
|
20230906,120300,13948609600,54400,54300,54400,54300,986
|
|
20230906,120200,13894974000,54400,54300,54400,54300,272
|
|
20230906,120100,13880183900,54400,54400,54400,54300,161
|
|
20230906,120000,13871435100,54400,54400,54400,54300,890
|
|
20230906,115900,13823019300,54300,54300,54400,54300,279
|
|
20230906,115800,13807846700,54400,54400,54400,54300,307
|
|
20230906,115700,13791155900,54400,54300,54400,54300,421
|
|
20230906,115600,13768270500,54300,54400,54400,54300,216
|
|
20230906,115500,13756520700,54400,54300,54400,54300,222
|
|
20230906,115400,13744451800,54400,54400,54400,54300,421
|
|
20230906,115300,13721572500,54400,54300,54400,54300,654
|
|
20230906,115200,13686001100,54400,54400,54400,54300,267
|
|
20230906,115100,13671477300,54400,54500,54500,54300,1856
|
|
20230906,115000,13570508700,54500,54500,54500,54400,2694
|
|
20230906,114900,13423936500,54500,54500,54500,54400,474
|
|
20230906,114800,13398103600,54500,54500,54500,54400,393
|
|
20230906,114700,13376688400,54500,54500,54500,54400,141
|
|
20230906,114600,13369005500,54500,54500,54500,54400,206
|
|
20230906,114500,13357780300,54500,54500,54500,54400,240
|
|
20230906,114400,13344700800,54500,54500,54500,54400,330
|
|
20230906,114300,13326716400,54400,54400,54500,54400,224
|
|
20230906,114200,13314510700,54400,54500,54500,54400,186
|
|
20230906,114100,13304378000,54500,54500,54500,54400,295
|
|
20230906,114000,13288302900,54500,54500,54500,54400,143
|
|
20230906,113900,13280514000,54500,54500,54500,54400,646
|
|
20230906,113800,13245310000,54400,54700,54700,54400,7738
|
|
20230906,113700,12823081800,54600,54600,54700,54600,337
|
|
20230906,113600,12804651300,54600,54600,54700,54600,279
|
|
20230906,113500,12789395700,54600,54700,54700,54600,161
|
|
20230906,113400,12780594500,54600,54700,54700,54600,548
|
|
20230906,113300,12750625000,54700,54600,54700,54600,161
|
|
20230906,113200,12741819000,54700,54700,54700,54600,959
|
|
20230906,113100,12689384500,54700,54700,54700,54600,208
|
|
20230906,113000,12678012600,54600,54700,54700,54600,401
|
|
20230906,112900,12656079700,54600,54700,54700,54600,94
|
|
20230906,112800,12650939400,54700,54700,54700,54600,724
|
|
20230906,112700,12611341900,54600,54700,54700,54600,404
|
|
20230906,112600,12589249900,54700,54700,54700,54600,503
|
|
20230906,112500,12561744000,54700,54700,54700,54600,1025
|
|
20230906,112400,12505682100,54700,54700,54700,54600,224
|
|
20230906,112300,12493432700,54600,54700,54700,54600,616
|
|
20230906,112200,12459756800,54600,54600,54700,54600,185
|
|
20230906,112100,12449643300,54600,54700,54700,54600,1145
|
|
20230906,112000,12387056600,54700,54700,54700,54600,434
|
|
20230906,111900,12363332900,54700,54700,54700,54600,316
|
|
20230906,111800,12346054700,54700,54700,54700,54600,1186
|
|
20230906,111700,12281197800,54600,54600,54700,54600,322
|
|
20230906,111600,12263599600,54600,54700,54700,54600,275
|
|
20230906,111500,12248559500,54700,54700,54700,54600,173
|
|
20230906,111400,12239098000,54700,54700,54700,54600,1463
|
|
20230906,111300,12159122200,54600,54600,54700,54600,3177
|
|
20230906,111200,11985634900,54600,54600,54600,54500,377
|
|
20230906,111100,11965052700,54600,54600,54600,54500,291
|
|
20230906,111000,11949170400,54500,54600,54600,54500,1438
|
|
20230906,110900,11870662400,54500,54600,54600,54500,714
|
|
20230906,110800,11831685500,54600,54500,54600,54500,189
|
|
20230906,110700,11821368100,54500,54400,54600,54400,823
|
|
20230906,110600,11776498800,54400,54500,54500,54400,282
|
|
20230906,110500,11761133500,54400,54500,54600,54400,1400
|
|
20230906,110400,11684838800,54500,54600,54600,54500,335
|
|
20230906,110300,11666556500,54600,54600,54600,54500,869
|
|
20230906,110200,11619171600,54600,54600,54600,54500,880
|
|
20230906,110100,11571131700,54500,54500,54600,54500,362
|
|
20230906,110000,11551372300,54500,54500,54600,54400,1399
|
|
20230906,105900,11475121300,54500,54400,54500,54400,203
|
|
20230906,105800,11464065100,54500,54400,54500,54400,337
|
|
20230906,105700,11445707800,54500,54400,54500,54300,293
|
|
20230906,105600,11429768400,54400,54300,54400,54300,902
|
|
20230906,105500,11380708700,54400,54400,54400,54300,589
|
|
20230906,105400,11348677100,54300,54400,54400,54300,156
|
|
20230906,105300,11340195200,54400,54400,54400,54300,761
|
|
20230906,105200,11298798200,54400,54400,54400,54300,274
|
|
20230906,105100,11283900300,54400,54300,54400,54300,374
|
|
20230906,105000,11263568300,54400,54400,54400,54300,169
|
|
20230906,104900,11254383200,54400,54400,54400,54300,666
|
|
20230906,104800,11218159000,54300,54300,54400,54300,293
|
|
20230906,104700,11202224700,54400,54300,54500,54300,2664
|
|
20230906,104600,11057302700,54300,54400,54400,54300,458
|
|
20230906,104500,11032408000,54300,54300,54400,54300,155
|
|
20230906,104400,11023983100,54300,54400,54400,54300,351
|
|
20230906,104300,11004903100,54300,54300,54400,54300,375
|
|
20230906,104200,10984532000,54300,54200,54400,54200,3407
|
|
20230906,104100,10799533200,54300,54400,54500,54200,4605
|
|
20230906,104000,10549212500,54500,54400,54500,54400,598
|
|
20230906,103900,10516649600,54500,54400,54500,54400,629
|
|
20230906,103800,10482387100,54500,54500,54500,54400,272
|
|
20230906,103700,10467567800,54400,54500,54500,54400,336
|
|
20230906,103600,10449266400,54400,54500,54500,54400,639
|
|
20230906,103500,10414462300,54500,54600,54600,54500,4783
|
|
20230906,103400,10153733800,54600,54600,54600,54500,452
|
|
20230906,103300,10129064900,54500,54500,54600,54500,348
|
|
20230906,103200,10110071800,54600,54600,54600,54500,171
|
|
20230906,103100,10100741500,54600,54600,54600,54500,538
|
|
20230906,103000,10071385000,54600,54500,54600,54500,273
|
|
20230906,102900,10056486400,54600,54600,54600,54500,278
|
|
20230906,102800,10041315300,54600,54500,54600,54500,358
|
|
20230906,102700,10021776300,54600,54500,54600,54500,558
|
|
20230906,102600,9991317900,54600,54500,54600,54500,300
|
|
20230906,102500,9974941400,54500,54600,54600,54500,1126
|
|
20230906,102400,9913478600,54600,54500,54600,54500,357
|
|
20230906,102300,9894005000,54600,54500,54600,54500,331
|
|
20230906,102200,9875949100,54600,54500,54600,54500,307
|
|
20230906,102100,9859199700,54600,54600,54600,54500,1511
|
|
20230906,102000,9776803700,54600,54600,54600,54500,215
|
|
20230906,101900,9765068000,54500,54500,54600,54500,315
|
|
20230906,101800,9747887400,54600,54500,54600,54500,157
|
|
20230906,101700,9739324000,54600,54600,54600,54500,245
|
|
20230906,101600,9725954000,54600,54700,54700,54600,4514
|
|
20230906,101500,9479239800,54800,54700,54800,54700,3201
|
|
20230906,101400,9304130600,54800,54800,54800,54700,390
|
|
20230906,101300,9282782800,54700,54700,54800,54700,2001
|
|
20230906,101200,9173301200,54800,54800,54800,54700,686
|
|
20230906,101100,9135732000,54800,54700,54800,54700,399
|
|
20230906,101000,9113896600,54700,54800,54800,54700,1176
|
|
20230906,100900,9049491100,54700,54700,54800,54700,488
|
|
20230906,100800,9022780400,54700,54800,54800,54700,263
|
|
20230906,100700,9008381500,54800,54700,54800,54700,1060
|
|
20230906,100600,8950389300,54800,54700,54800,54700,515
|
|
20230906,100500,8922179500,54700,54700,54800,54700,631
|
|
20230906,100400,8887636900,54700,54800,54800,54700,247
|
|
20230906,100300,8874121400,54800,54700,54800,54700,4229
|
|
20230906,100200,8642778700,54800,54800,54800,54700,415
|
|
20230906,100100,8620058800,54800,54700,54800,54700,184
|
|
20230906,100000,8609981400,54700,54800,54800,54700,260
|
|
20230906,095900,8595742500,54700,54800,54800,54700,1847
|
|
20230906,095800,8494651900,54800,54700,54800,54700,387
|
|
20230906,095700,8473461500,54700,54600,54800,54600,6871
|
|
20230906,095600,8097597000,54600,54600,54700,54600,430
|
|
20230906,095500,8074081500,54700,54600,54700,54600,324
|
|
20230906,095400,8056365700,54600,54500,54700,54500,1651
|
|
20230906,095300,7966222400,54500,54500,54600,54400,2041
|
|
20230906,095200,7854976600,54500,54400,54500,54400,658
|
|
20230906,095100,7819125200,54500,54400,54500,54400,404
|
|
20230906,095000,7797115300,54500,54400,54500,54400,278
|
|
20230906,094900,7781967600,54500,54500,54500,54400,1124
|
|
20230906,094800,7720714200,54400,54400,54500,54400,139
|
|
20230906,094700,7713143300,54500,54500,54500,54400,315
|
|
20230906,094600,7695980200,54500,54400,54500,54400,356
|
|
20230906,094500,7676586400,54400,54500,54500,54400,636
|
|
20230906,094400,7641929000,54500,54700,54700,54400,10006
|
|
20230906,094300,7096069500,54700,54600,54700,54600,236
|
|
20230906,094200,7083167500,54700,54700,54700,54600,1009
|
|
20230906,094100,7028056600,54700,54700,54700,54600,371
|
|
20230906,094000,7007763900,54700,54700,54700,54600,264
|
|
20230906,093900,6993329600,54600,54700,54700,54600,227
|
|
20230906,093800,6980914700,54600,54700,54700,54600,545
|
|
20230906,093700,6951106000,54700,54600,54700,54600,240
|
|
20230906,093600,6937993500,54600,54700,54700,54600,570
|
|
20230906,093500,6906825000,54700,54700,54800,54600,8445
|
|
20230906,093400,6444894200,54700,54700,54800,54700,640
|
|
20230906,093300,6409833200,54700,54700,54800,54700,434
|
|
20230906,093200,6386064700,54800,54700,54800,54700,947
|
|
20230906,093100,6334195800,54800,54700,54800,54600,7579
|
|
20230906,093000,5919572800,54700,54600,54700,54600,270
|
|
20230906,092900,5904805700,54700,54700,54700,54600,770
|
|
20230906,092800,5862732500,54600,54700,54700,54600,2382
|
|
20230906,092700,5732584200,54600,54600,54700,54600,879
|
|
20230906,092600,5684562400,54600,54600,54700,54600,2390
|
|
20230906,092500,5554052900,54600,54400,54600,54400,25523
|
|
20230906,092400,4162312200,54400,54500,54500,54400,648
|
|
20230906,092300,4127017700,54400,54400,54500,54400,242
|
|
20230906,092200,4113830900,54500,54400,54500,54400,248
|
|
20230906,092100,4100326500,54500,54500,54500,54400,478
|
|
20230906,092000,4074289500,54400,54500,54500,54400,490
|
|
20230906,091900,4047602800,54400,54400,54500,54400,1353
|
|
20230906,091800,3973986800,54500,54400,54500,54400,2003
|
|
20230906,091700,3865001900,54500,54500,54500,54400,527
|
|
20230906,091600,3836319700,54400,54500,54500,54400,816
|
|
20230906,091500,3791897800,54400,54400,54500,54400,465
|
|
20230906,091400,3766582700,54400,54400,54500,54400,952
|
|
20230906,091300,3714753100,54400,54500,54500,54400,1339
|
|
20230906,091200,3641886900,54400,54400,54500,54400,2015
|
|
20230906,091100,3532268100,54400,54400,54500,54300,4109
|
|
20230906,091000,3308747700,54400,54400,54400,54300,2787
|
|
20230906,090900,3157363100,54400,54400,54500,54300,4048
|
|
20230906,090800,2937170700,54400,54400,54500,54400,1246
|
|
20230906,090700,2869373000,54400,54400,54500,54400,211
|
|
20230906,090600,2857892500,54400,54500,54500,54400,592
|
|
20230906,090500,2825665400,54500,54400,54500,54400,2632
|
|
20230906,090400,2682466000,54400,54300,54500,54300,11501
|
|
20230906,090300,2057452700,54300,54400,54400,54100,5062
|
|
20230906,090200,1782796600,54300,54100,54400,54100,5602
|
|
20230906,090100,1479306500,54100,54000,54300,54000,7278
|
|
20230906,090000,1085204100,53900,54200,54200,53900,20043
|