657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,195400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,195300,29986815500,54200,54200,54200,54200,0
|
|
20230907,195200,29986815500,54200,54200,54200,54200,0
|
|
20230907,195100,29986815500,54200,54200,54200,54200,0
|
|
20230907,195000,29986815500,54200,54200,54200,54200,0
|
|
20230907,194900,29986815500,54200,54200,54200,54200,0
|
|
20230907,194800,29986815500,54200,54200,54200,54200,0
|
|
20230907,194700,29986815500,54200,54200,54200,54200,0
|
|
20230907,194600,29986815500,54200,54200,54200,54200,0
|
|
20230907,194500,29986815500,54200,54200,54200,54200,0
|
|
20230907,194400,29986815500,54200,54200,54200,54200,0
|
|
20230907,194300,29986815500,54200,54200,54200,54200,0
|
|
20230907,194200,29986815500,54200,54200,54200,54200,0
|
|
20230907,194100,29986815500,54200,54200,54200,54200,0
|
|
20230907,194000,29986815500,54200,54200,54200,54200,0
|
|
20230907,193900,29986815500,54200,54200,54200,54200,0
|
|
20230907,193800,29986815500,54200,54200,54200,54200,0
|
|
20230907,193700,29986815500,54200,54200,54200,54200,0
|
|
20230907,193600,29986815500,54200,54200,54200,54200,0
|
|
20230907,193500,29986815500,54200,54200,54200,54200,0
|
|
20230907,193400,29986815500,54200,54200,54200,54200,0
|
|
20230907,193300,29986815500,54200,54200,54200,54200,0
|
|
20230907,193200,29986815500,54200,54200,54200,54200,0
|
|
20230907,193100,29986815500,54200,54200,54200,54200,0
|
|
20230907,193000,29986815500,54200,54200,54200,54200,0
|
|
20230907,192900,29986815500,54200,54200,54200,54200,0
|
|
20230907,192800,29986815500,54200,54200,54200,54200,0
|
|
20230907,192700,29986815500,54200,54200,54200,54200,0
|
|
20230907,192600,29986815500,54200,54200,54200,54200,0
|
|
20230907,192500,29986815500,54200,54200,54200,54200,0
|
|
20230907,192400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,192300,29986815500,54200,54200,54200,54200,0
|
|
20230907,192200,29986815500,54200,54200,54200,54200,0
|
|
20230907,192100,29986815500,54200,54200,54200,54200,0
|
|
20230907,192000,29986815500,54200,54200,54200,54200,0
|
|
20230907,191900,29986815500,54200,54200,54200,54200,0
|
|
20230907,191800,29986815500,54200,54200,54200,54200,0
|
|
20230907,191700,29986815500,54200,54200,54200,54200,0
|
|
20230907,191600,29986815500,54200,54200,54200,54200,0
|
|
20230907,191500,29986815500,54200,54200,54200,54200,0
|
|
20230907,191400,29986815500,54200,54200,54200,54200,0
|
|
20230907,191300,29986815500,54200,54200,54200,54200,0
|
|
20230907,191200,29986815500,54200,54200,54200,54200,0
|
|
20230907,191100,29986815500,54200,54200,54200,54200,0
|
|
20230907,191000,29986815500,54200,54200,54200,54200,0
|
|
20230907,190900,29986815500,54200,54200,54200,54200,0
|
|
20230907,190800,29986815500,54200,54200,54200,54200,0
|
|
20230907,190700,29986815500,54200,54200,54200,54200,0
|
|
20230907,190600,29986815500,54200,54200,54200,54200,0
|
|
20230907,190500,29986815500,54200,54200,54200,54200,0
|
|
20230907,190400,29986815500,54200,54200,54200,54200,0
|
|
20230907,190300,29986815500,54200,54200,54200,54200,0
|
|
20230907,190200,29986815500,54200,54200,54200,54200,0
|
|
20230907,190100,29986815500,54200,54200,54200,54200,0
|
|
20230907,190000,29986815500,54200,54200,54200,54200,0
|
|
20230907,185900,29986815500,54200,54200,54200,54200,0
|
|
20230907,185800,29986815500,54200,54200,54200,54200,0
|
|
20230907,185700,29986815500,54200,54200,54200,54200,0
|
|
20230907,185600,29986815500,54200,54200,54200,54200,0
|
|
20230907,185500,29986815500,54200,54200,54200,54200,0
|
|
20230907,185400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,185300,29986815500,54200,54200,54200,54200,0
|
|
20230907,185200,29986815500,54200,54200,54200,54200,0
|
|
20230907,185100,29986815500,54200,54200,54200,54200,0
|
|
20230907,185000,29986815500,54200,54200,54200,54200,0
|
|
20230907,184900,29986815500,54200,54200,54200,54200,0
|
|
20230907,184800,29986815500,54200,54200,54200,54200,0
|
|
20230907,184700,29986815500,54200,54200,54200,54200,0
|
|
20230907,184600,29986815500,54200,54200,54200,54200,0
|
|
20230907,184500,29986815500,54200,54200,54200,54200,0
|
|
20230907,184400,29986815500,54200,54200,54200,54200,0
|
|
20230907,184300,29986815500,54200,54200,54200,54200,0
|
|
20230907,184200,29986815500,54200,54200,54200,54200,0
|
|
20230907,184100,29986815500,54200,54200,54200,54200,0
|
|
20230907,184000,29986815500,54200,54200,54200,54200,0
|
|
20230907,183900,29986815500,54200,54200,54200,54200,0
|
|
20230907,183800,29986815500,54200,54200,54200,54200,0
|
|
20230907,183700,29986815500,54200,54200,54200,54200,0
|
|
20230907,183600,29986815500,54200,54200,54200,54200,0
|
|
20230907,183500,29986815500,54200,54200,54200,54200,0
|
|
20230907,183400,29986815500,54200,54200,54200,54200,0
|
|
20230907,183300,29986815500,54200,54200,54200,54200,0
|
|
20230907,183200,29986815500,54200,54200,54200,54200,0
|
|
20230907,183100,29986815500,54200,54200,54200,54200,0
|
|
20230907,183000,29986815500,54200,54200,54200,54200,0
|
|
20230907,182900,29986815500,54200,54200,54200,54200,0
|
|
20230907,182800,29986815500,54200,54200,54200,54200,0
|
|
20230907,182700,29986815500,54200,54200,54200,54200,0
|
|
20230907,182600,29986815500,54200,54200,54200,54200,0
|
|
20230907,182500,29986815500,54200,54200,54200,54200,0
|
|
20230907,182400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,182300,29986815500,54200,54200,54200,54200,0
|
|
20230907,182200,29986815500,54200,54200,54200,54200,0
|
|
20230907,182100,29986815500,54200,54200,54200,54200,0
|
|
20230907,182000,29986815500,54200,54200,54200,54200,0
|
|
20230907,181900,29986815500,54200,54200,54200,54200,0
|
|
20230907,181800,29986815500,54200,54200,54200,54200,0
|
|
20230907,181700,29986815500,54200,54200,54200,54200,0
|
|
20230907,181600,29986815500,54200,54200,54200,54200,0
|
|
20230907,181500,29986815500,54200,54200,54200,54200,0
|
|
20230907,181400,29986815500,54200,54200,54200,54200,0
|
|
20230907,181300,29986815500,54200,54200,54200,54200,0
|
|
20230907,181200,29986815500,54200,54200,54200,54200,0
|
|
20230907,181100,29986815500,54200,54200,54200,54200,0
|
|
20230907,181000,29986815500,54200,54200,54200,54200,0
|
|
20230907,180900,29986815500,54200,54200,54200,54200,0
|
|
20230907,180800,29986815500,54200,54200,54200,54200,0
|
|
20230907,180700,29986815500,54200,54200,54200,54200,0
|
|
20230907,180600,29986815500,54200,54200,54200,54200,0
|
|
20230907,180500,29986815500,54200,54200,54200,54200,0
|
|
20230907,180400,29986815500,54200,54200,54200,54200,0
|
|
20230907,180300,29986815500,54200,54200,54200,54200,0
|
|
20230907,180200,29986815500,54200,54200,54200,54200,0
|
|
20230907,180100,29986815500,54200,54200,54200,54200,0
|
|
20230907,180000,29986815500,54200,54200,54200,54200,0
|
|
20230907,175900,29986815500,54200,54200,54200,54200,0
|
|
20230907,175800,29986815500,54200,54200,54200,54200,0
|
|
20230907,175700,29986815500,54200,54200,54200,54200,0
|
|
20230907,175600,29986815500,54200,54200,54200,54200,0
|
|
20230907,175500,29986815500,54200,54200,54200,54200,0
|
|
20230907,175400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,175300,29986815500,54200,54200,54200,54200,0
|
|
20230907,175200,29986815500,54200,54200,54200,54200,0
|
|
20230907,175100,29986815500,54200,54200,54200,54200,0
|
|
20230907,175000,29986815500,54200,54200,54200,54200,0
|
|
20230907,174900,29986815500,54200,54200,54200,54200,0
|
|
20230907,174800,29986815500,54200,54200,54200,54200,0
|
|
20230907,174700,29986815500,54200,54200,54200,54200,0
|
|
20230907,174600,29986815500,54200,54200,54200,54200,0
|
|
20230907,174500,29986815500,54200,54200,54200,54200,0
|
|
20230907,174400,29986815500,54200,54200,54200,54200,0
|
|
20230907,174300,29986815500,54200,54200,54200,54200,0
|
|
20230907,174200,29986815500,54200,54200,54200,54200,0
|
|
20230907,174100,29986815500,54200,54200,54200,54200,0
|
|
20230907,174000,29986815500,54200,54200,54200,54200,0
|
|
20230907,173900,29986815500,54200,54200,54200,54200,0
|
|
20230907,173800,29986815500,54200,54200,54200,54200,0
|
|
20230907,173700,29986815500,54200,54200,54200,54200,0
|
|
20230907,173600,29986815500,54200,54200,54200,54200,0
|
|
20230907,173500,29986815500,54200,54200,54200,54200,0
|
|
20230907,173400,29986815500,54200,54200,54200,54200,0
|
|
20230907,173300,29986815500,54200,54200,54200,54200,0
|
|
20230907,173200,29986815500,54200,54200,54200,54200,0
|
|
20230907,173100,29986815500,54200,54200,54200,54200,0
|
|
20230907,173000,29986815500,54200,54200,54200,54200,0
|
|
20230907,172900,29986815500,54200,54200,54200,54200,0
|
|
20230907,172800,29986815500,54200,54200,54200,54200,0
|
|
20230907,172700,29986815500,54200,54200,54200,54200,0
|
|
20230907,172600,29986815500,54200,54200,54200,54200,0
|
|
20230907,172500,29986815500,54200,54200,54200,54200,0
|
|
20230907,172400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,172300,29986815500,54200,54200,54200,54200,0
|
|
20230907,172200,29986815500,54200,54200,54200,54200,0
|
|
20230907,172100,29986815500,54200,54200,54200,54200,0
|
|
20230907,172000,29986815500,54200,54200,54200,54200,0
|
|
20230907,171900,29986815500,54200,54200,54200,54200,0
|
|
20230907,171800,29986815500,54200,54200,54200,54200,0
|
|
20230907,171700,29986815500,54200,54200,54200,54200,0
|
|
20230907,171600,29986815500,54200,54200,54200,54200,0
|
|
20230907,171500,29986815500,54200,54200,54200,54200,0
|
|
20230907,171400,29986815500,54200,54200,54200,54200,0
|
|
20230907,171300,29986815500,54200,54200,54200,54200,0
|
|
20230907,171200,29986815500,54200,54200,54200,54200,0
|
|
20230907,171100,29986815500,54200,54200,54200,54200,0
|
|
20230907,171000,29986815500,54200,54200,54200,54200,0
|
|
20230907,170900,29986815500,54200,54200,54200,54200,0
|
|
20230907,170800,29986815500,54200,54200,54200,54200,0
|
|
20230907,170700,29986815500,54200,54200,54200,54200,0
|
|
20230907,170600,29986815500,54200,54200,54200,54200,0
|
|
20230907,170500,29986815500,54200,54200,54200,54200,0
|
|
20230907,170400,29986815500,54200,54200,54200,54200,0
|
|
20230907,170300,29986815500,54200,54200,54200,54200,0
|
|
20230907,170200,29986815500,54200,54200,54200,54200,0
|
|
20230907,170100,29986815500,54200,54200,54200,54200,0
|
|
20230907,170000,29986815500,54200,54200,54200,54200,0
|
|
20230907,165900,29986815500,54200,54200,54200,54200,0
|
|
20230907,165800,29986815500,54200,54200,54200,54200,0
|
|
20230907,165700,29986815500,54200,54200,54200,54200,0
|
|
20230907,165600,29986815500,54200,54200,54200,54200,0
|
|
20230907,165500,29986815500,54200,54200,54200,54200,0
|
|
20230907,165400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,165300,29986815500,54200,54200,54200,54200,0
|
|
20230907,165200,29986815500,54200,54200,54200,54200,0
|
|
20230907,165100,29986815500,54200,54200,54200,54200,0
|
|
20230907,165000,29986815500,54200,54200,54200,54200,0
|
|
20230907,164900,29986815500,54200,54200,54200,54200,0
|
|
20230907,164800,29986815500,54200,54200,54200,54200,0
|
|
20230907,164700,29986815500,54200,54200,54200,54200,0
|
|
20230907,164600,29986815500,54200,54200,54200,54200,0
|
|
20230907,164500,29986815500,54200,54200,54200,54200,0
|
|
20230907,164400,29986815500,54200,54200,54200,54200,0
|
|
20230907,164300,29986815500,54200,54200,54200,54200,0
|
|
20230907,164200,29986815500,54200,54200,54200,54200,0
|
|
20230907,164100,29986815500,54200,54200,54200,54200,0
|
|
20230907,164000,29986815500,54200,54200,54200,54200,0
|
|
20230907,163900,29986815500,54200,54200,54200,54200,0
|
|
20230907,163800,29986815500,54200,54200,54200,54200,0
|
|
20230907,163700,29986815500,54200,54200,54200,54200,0
|
|
20230907,163600,29986815500,54200,54200,54200,54200,0
|
|
20230907,163500,29986815500,54200,54200,54200,54200,0
|
|
20230907,163400,29986815500,54200,54200,54200,54200,0
|
|
20230907,163300,29986815500,54200,54200,54200,54200,0
|
|
20230907,163200,29986815500,54200,54200,54200,54200,0
|
|
20230907,163100,29986815500,54200,54200,54200,54200,0
|
|
20230907,163000,29986815500,54200,54200,54200,54200,0
|
|
20230907,162900,29986815500,54200,54200,54200,54200,0
|
|
20230907,162800,29986815500,54200,54200,54200,54200,0
|
|
20230907,162700,29986815500,54200,54200,54200,54200,0
|
|
20230907,162600,29986815500,54200,54200,54200,54200,0
|
|
20230907,162500,29986815500,54200,54200,54200,54200,0
|
|
20230907,162400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,162300,29986815500,54200,54200,54200,54200,0
|
|
20230907,162200,29986815500,54200,54200,54200,54200,0
|
|
20230907,162100,29986815500,54200,54200,54200,54200,0
|
|
20230907,162000,29986815500,54200,54200,54200,54200,0
|
|
20230907,161900,29986815500,54200,54200,54200,54200,0
|
|
20230907,161800,29986815500,54200,54200,54200,54200,0
|
|
20230907,161700,29986815500,54200,54200,54200,54200,0
|
|
20230907,161600,29986815500,54200,54200,54200,54200,0
|
|
20230907,161500,29986815500,54200,54200,54200,54200,0
|
|
20230907,161400,29986815500,54200,54200,54200,54200,0
|
|
20230907,161300,29986815500,54200,54200,54200,54200,0
|
|
20230907,161200,29986815500,54200,54200,54200,54200,0
|
|
20230907,161100,29986815500,54200,54200,54200,54200,0
|
|
20230907,161000,29986815500,54200,54200,54200,54200,0
|
|
20230907,160900,29986815500,54200,54200,54200,54200,0
|
|
20230907,160800,29986815500,54200,54200,54200,54200,0
|
|
20230907,160700,29986815500,54200,54200,54200,54200,0
|
|
20230907,160600,29986815500,54200,54200,54200,54200,0
|
|
20230907,160500,29986815500,54200,54200,54200,54200,0
|
|
20230907,160400,29986815500,54200,54200,54200,54200,0
|
|
20230907,160300,29986815500,54200,54200,54200,54200,0
|
|
20230907,160200,29986815500,54200,54200,54200,54200,0
|
|
20230907,160100,29986815500,54200,54200,54200,54200,0
|
|
20230907,160000,29986815500,54200,54200,54200,54200,0
|
|
20230907,155900,29986815500,54200,54200,54200,54200,0
|
|
20230907,155800,29986815500,54200,54200,54200,54200,0
|
|
20230907,155700,29986815500,54200,54200,54200,54200,0
|
|
20230907,155600,29986815500,54200,54200,54200,54200,0
|
|
20230907,155500,29986815500,54200,54200,54200,54200,0
|
|
20230907,155400,29986815500,54200,54200,54200,54200,130471
|
|
20230907,155300,29986815500,54200,54200,54200,54200,0
|
|
20230907,155200,29986815500,54200,54200,54200,54200,0
|
|
20230907,155100,29986815500,54200,54200,54200,54200,0
|
|
20230907,155000,29986815500,54200,54200,54200,54200,0
|
|
20230907,154900,29986815500,54200,54200,54200,54200,0
|
|
20230907,154800,29986815500,54200,54200,54200,54200,0
|
|
20230907,154700,29986815500,54200,54200,54200,54200,0
|
|
20230907,154600,29986815500,54200,54200,54200,54200,0
|
|
20230907,154500,29986815500,54200,54200,54200,54200,0
|
|
20230907,154400,29986815500,54200,54200,54200,54200,0
|
|
20230907,154300,29986815500,54200,54200,54200,54200,0
|
|
20230907,154200,29986815500,54200,54200,54200,54200,0
|
|
20230907,154100,29986815500,54200,54200,54200,54200,0
|
|
20230907,154000,29986815500,54200,54200,54200,54200,0
|
|
20230907,153900,29986815500,54200,54200,54200,54200,0
|
|
20230907,153800,29986815500,54200,54200,54200,54200,0
|
|
20230907,153700,29986815500,54200,54200,54200,54200,0
|
|
20230907,153600,29986815500,54200,54200,54200,54200,0
|
|
20230907,153500,29986815500,54200,54200,54200,54200,0
|
|
20230907,153400,29986815500,54200,54200,54200,54200,0
|
|
20230907,153300,29986815500,54200,54200,54200,54200,0
|
|
20230907,153200,29986815500,54200,54200,54200,54200,0
|
|
20230907,153100,29986815500,54200,54200,54200,54200,0
|
|
20230907,153000,29986815500,54200,54200,54200,54200,130471
|
|
20230907,152900,22915287300,53900,53900,53900,53900,0
|
|
20230907,152800,22915287300,53900,53900,53900,53900,0
|
|
20230907,152700,22915287300,53900,53900,53900,53900,0
|
|
20230907,152600,22915287300,53900,53900,53900,53900,0
|
|
20230907,152500,22915287300,53900,53900,53900,53900,0
|
|
20230907,152400,22915287300,53900,53900,53900,53900,0
|
|
20230907,152300,22915287300,53900,53900,53900,53900,0
|
|
20230907,152200,22915287300,53900,53900,53900,53900,0
|
|
20230907,152100,22915287300,53900,53900,53900,53900,0
|
|
20230907,152000,22915287300,53900,53900,53900,53900,0
|
|
20230907,151900,22915287300,53900,53900,54000,53900,1025
|
|
20230907,151800,22859978800,53900,54000,54000,53900,347
|
|
20230907,151700,22841273300,54000,53900,54000,53900,374
|
|
20230907,151600,22821108400,53900,53900,54000,53900,23310
|
|
20230907,151500,21562497100,53900,53900,54000,53900,1038
|
|
20230907,151400,21506539000,54000,53900,54000,53900,900
|
|
20230907,151300,21458017600,54000,53900,54000,53900,990
|
|
20230907,151200,21404653000,54000,54000,54100,53900,4951
|
|
20230907,151100,21137377300,54000,54000,54100,54000,676
|
|
20230907,151000,21100871100,54000,54000,54100,54000,849
|
|
20230907,150900,21055012100,54100,54000,54100,54000,625
|
|
20230907,150800,21021252800,54000,54000,54100,54000,488
|
|
20230907,150700,20994896500,54100,54000,54100,54000,701
|
|
20230907,150600,20957029000,54000,54000,54100,54000,976
|
|
20230907,150500,20904281600,54000,54000,54100,54000,947
|
|
20230907,150400,20853133200,54000,54000,54100,54000,5950
|
|
20230907,150300,20531823200,54100,54100,54100,54000,1766
|
|
20230907,150200,20436361800,54000,54000,54100,54000,755
|
|
20230907,150100,20395556700,54100,54000,54100,54000,936
|
|
20230907,150000,20344967100,54000,54000,54100,54000,805
|
|
20230907,145900,20301465400,54000,54100,54100,54000,1104
|
|
20230907,145800,20241815600,54000,54000,54100,54000,2494
|
|
20230907,145700,20107074200,54000,54000,54100,54000,1195
|
|
20230907,145600,20042541100,54000,54000,54100,54000,2367
|
|
20230907,145500,19914686600,54000,54000,54100,54000,2339
|
|
20230907,145400,19788255300,54000,54000,54100,54000,1971
|
|
20230907,145300,19681718100,54100,54000,54100,54000,1489
|
|
20230907,145200,19601204100,54000,54100,54100,54000,982
|
|
20230907,145100,19548141800,54100,54000,54100,54000,2294
|
|
20230907,145000,19424100000,54100,54000,54100,54000,2129
|
|
20230907,144900,19308992400,54100,54100,54100,54000,994
|
|
20230907,144800,19255271800,54000,54000,54100,54000,1068
|
|
20230907,144700,19197566800,54000,54000,54100,54000,1352
|
|
20230907,144600,19124522500,54000,54000,54100,54000,1145
|
|
20230907,144500,19062634200,54100,54000,54100,54000,1149
|
|
20230907,144400,19000552500,54100,54000,54100,54000,1068
|
|
20230907,144300,18942839500,54000,54000,54100,54000,904
|
|
20230907,144200,18893997400,54000,54100,54100,54000,711
|
|
20230907,144100,18855571100,54000,54000,54100,54000,856
|
|
20230907,144000,18809332800,54000,54100,54100,54000,1277
|
|
20230907,143900,18740311600,54000,54000,54100,54000,1569
|
|
20230907,143800,18655577000,54100,54000,54100,54000,1191
|
|
20230907,143700,18591183100,54000,54100,54100,54000,731
|
|
20230907,143600,18551674600,54100,54000,54100,54000,726
|
|
20230907,143500,18512444300,54100,54100,54100,54000,897
|
|
20230907,143400,18463975300,54000,54000,54100,54000,620
|
|
20230907,143300,18430479200,54000,54000,54100,54000,919
|
|
20230907,143200,18380820200,54100,54100,54100,54000,413
|
|
20230907,143100,18358500600,54000,54100,54100,54000,1326
|
|
20230907,143000,18286821300,54000,54000,54100,54000,1295
|
|
20230907,142900,18216872100,54100,54000,54100,54000,864
|
|
20230907,142800,18170176700,54000,54000,54100,54000,773
|
|
20230907,142700,18128397400,54100,54100,54100,54000,919
|
|
20230907,142600,18078740900,54000,54000,54100,54000,881
|
|
20230907,142500,18031147500,54100,54100,54100,54000,637
|
|
20230907,142400,17996717600,54000,54100,54100,54000,944
|
|
20230907,142300,17945697800,54000,54100,54100,54000,976
|
|
20230907,142200,17892970400,54100,54100,54100,54000,1093
|
|
20230907,142100,17833887200,54000,54100,54100,54000,1021
|
|
20230907,142000,17778702500,54000,54100,54100,54000,1652
|
|
20230907,141900,17689381700,54000,54000,54100,54000,1170
|
|
20230907,141800,17626133300,54000,54000,54100,54000,676
|
|
20230907,141700,17589596500,54000,54000,54100,54000,856
|
|
20230907,141600,17543343300,54000,54100,54100,54000,793
|
|
20230907,141500,17500495700,54000,54000,54100,54000,1508
|
|
20230907,141400,17418962000,54100,54100,54100,54000,1086
|
|
20230907,141300,17360257400,54000,54100,54100,54000,3074
|
|
20230907,141200,17194112900,54000,54000,54100,54000,701
|
|
20230907,141100,17156234400,54100,54000,54100,54000,872
|
|
20230907,141000,17109119600,54100,54100,54100,54000,1397
|
|
20230907,140900,17033594800,54000,54000,54100,54000,599
|
|
20230907,140800,17001231400,54100,54000,54100,54000,1020
|
|
20230907,140700,16946113800,54100,54100,54100,54000,788
|
|
20230907,140600,16903536900,54100,54000,54100,54000,973
|
|
20230907,140500,16850963800,54000,54000,54100,54000,1081
|
|
20230907,140400,16792524700,54000,54000,54100,54000,972
|
|
20230907,140300,16740020300,54100,54000,54100,54000,671
|
|
20230907,140200,16703763300,54000,54000,54100,54000,726
|
|
20230907,140100,16664542600,54000,54000,54100,54000,685
|
|
20230907,140000,16627529000,54100,54000,54100,54000,766
|
|
20230907,135900,16586141700,54000,54000,54100,54000,676
|
|
20230907,135800,16549600300,54000,54000,54100,54000,1376
|
|
20230907,135700,16475244900,54000,54100,54100,54000,768
|
|
20230907,135600,16433741900,54100,54100,54100,54000,527
|
|
20230907,135500,16405262800,54000,54100,54100,54000,870
|
|
20230907,135400,16358236700,54000,54100,54100,54000,697
|
|
20230907,135300,16320571700,54000,54000,54100,54000,543
|
|
20230907,135200,16291233100,54000,54000,54100,54000,656
|
|
20230907,135100,16255773200,54000,54000,54100,54000,641
|
|
20230907,135000,16221124600,54100,54000,54100,54000,899
|
|
20230907,134900,16172512200,54000,54100,54100,54000,776
|
|
20230907,134800,16130576200,54100,54100,54100,54000,443
|
|
20230907,134700,16106622400,54100,54000,54100,54000,807
|
|
20230907,134600,16063012000,54000,54000,54100,54000,861
|
|
20230907,134500,16016500300,54000,54000,54100,54000,1792
|
|
20230907,134400,15919602300,54000,54000,54100,54000,354
|
|
20230907,134300,15900472500,54000,54000,54100,54000,531
|
|
20230907,134200,15871772400,54000,54100,54100,54000,401
|
|
20230907,134100,15850097900,54100,54000,54100,54000,606
|
|
20230907,134000,15817344000,54100,54000,54100,54000,485
|
|
20230907,133900,15791130600,54100,54000,54100,54000,583
|
|
20230907,133800,15759628300,54000,54000,54100,54000,679
|
|
20230907,133700,15722928500,54000,54000,54100,54000,671
|
|
20230907,133600,15686670800,54000,54000,54100,54000,827
|
|
20230907,133500,15641983900,54100,54100,54100,54000,574
|
|
20230907,133400,15610961200,54100,54000,54100,54000,422
|
|
20230907,133300,15588152100,54000,54100,54100,54000,382
|
|
20230907,133200,15567511700,54100,54000,54100,54000,502
|
|
20230907,133100,15540386400,54000,54000,54100,54000,414
|
|
20230907,133000,15518012000,54000,54000,54100,54000,369
|
|
20230907,132900,15498078400,54000,54000,54100,54000,470
|
|
20230907,132800,15472683900,54000,54000,54100,54000,301
|
|
20230907,132700,15456421100,54000,54000,54100,54000,263
|
|
20230907,132600,15442194400,54000,54100,54100,54000,400
|
|
20230907,132500,15420579800,54000,54100,54100,54000,379
|
|
20230907,132400,15400095400,54100,54100,54100,54000,1677
|
|
20230907,132300,15309468700,54000,54000,54100,54000,359
|
|
20230907,132200,15290067000,54100,54000,54100,54000,589
|
|
20230907,132100,15258233000,54000,54000,54100,54000,369
|
|
20230907,132000,15238292800,54000,54000,54100,54000,590
|
|
20230907,131900,15206408800,54000,54100,54100,54000,386
|
|
20230907,131800,15185543200,54000,54100,54100,54000,508
|
|
20230907,131700,15158083900,54100,54000,54100,54000,415
|
|
20230907,131600,15135657000,54100,54000,54100,54000,575
|
|
20230907,131500,15104579600,54100,54100,54100,54000,449
|
|
20230907,131400,15080305900,54100,54000,54100,54000,419
|
|
20230907,131300,15057663800,54000,54100,54100,54000,523
|
|
20230907,131200,15029391500,54000,54100,54100,54000,453
|
|
20230907,131100,15004903700,54000,54100,54100,54000,330
|
|
20230907,131000,14987059400,54000,54100,54100,54000,1047
|
|
20230907,130900,14930436900,54000,54000,54100,54000,505
|
|
20230907,130800,14903140600,54100,54000,54100,54000,550
|
|
20230907,130700,14873412600,54000,54000,54100,54000,392
|
|
20230907,130600,14852232800,54000,54000,54100,54000,291
|
|
20230907,130500,14836506800,54000,54000,54100,54000,1201
|
|
20230907,130400,14771546700,54100,54000,54100,54000,1205
|
|
20230907,130300,14706458700,54000,54000,54100,54000,1156
|
|
20230907,130200,14644021200,54000,54000,54100,54000,530
|
|
20230907,130100,14615391600,54100,54000,54100,54000,426
|
|
20230907,130000,14592372300,54000,54100,54100,54000,575
|
|
20230907,125900,14561302900,54000,54100,54100,54000,632
|
|
20230907,125800,14527138700,54100,54100,54100,54000,468
|
|
20230907,125700,14501842500,54000,54000,54100,54000,736
|
|
20230907,125600,14462061200,54000,54000,54100,54000,372
|
|
20230907,125500,14441955600,54000,54000,54100,54000,1502
|
|
20230907,125400,14360736700,54000,54100,54100,54000,541
|
|
20230907,125300,14331495600,54000,54000,54100,54000,908
|
|
20230907,125200,14282431900,54000,54100,54100,54000,413
|
|
20230907,125100,14260089100,54000,54000,54100,54000,681
|
|
20230907,125000,14223287400,54100,54000,54100,54000,1135
|
|
20230907,124900,14161912500,54100,54100,54100,54000,315
|
|
20230907,124800,14144886400,54100,54000,54100,54000,787
|
|
20230907,124700,14102359600,54100,54000,54100,54000,312
|
|
20230907,124600,14085498500,54000,54000,54100,54000,338
|
|
20230907,124500,14067229200,54000,54000,54100,54000,1514
|
|
20230907,124400,13985360800,54100,54000,54100,54000,500
|
|
20230907,124300,13958332800,54000,54000,54100,54000,658
|
|
20230907,124200,13922778400,54000,54100,54100,54000,414
|
|
20230907,124100,13900402200,54100,54100,54100,54000,1809
|
|
20230907,124000,13802698000,54100,54000,54100,54000,1251
|
|
20230907,123900,13735035400,54000,54100,54100,54000,679
|
|
20230907,123800,13698348900,54000,54000,54100,54000,631
|
|
20230907,123700,13664254300,54000,54000,54100,54000,565
|
|
20230907,123600,13633715700,54000,54100,54100,54000,345
|
|
20230907,123500,13615065900,54100,54100,54100,54000,363
|
|
20230907,123400,13595446600,54100,54000,54100,54000,452
|
|
20230907,123300,13571020900,54100,54000,54100,54000,164
|
|
20230907,123200,13562161900,54000,54000,54100,54000,510
|
|
20230907,123100,13534605500,54000,54100,54100,54000,266
|
|
20230907,123000,13520231700,54000,54100,54100,54000,344
|
|
20230907,122900,13501636100,54000,54000,54100,54000,413
|
|
20230907,122800,13479330900,54000,54100,54100,54000,488
|
|
20230907,122700,13452961000,54000,54000,54100,54000,684
|
|
20230907,122600,13415959800,54000,54100,54100,54000,1018
|
|
20230907,122500,13360943900,54000,54000,54100,54000,1440
|
|
20230907,122400,13283074400,54100,54000,54100,54000,355
|
|
20230907,122300,13263886200,54100,54100,54100,54000,524
|
|
20230907,122200,13235560900,54000,54000,54100,54000,577
|
|
20230907,122100,13204383100,54100,54000,54100,54000,454
|
|
20230907,122000,13179842400,54000,54100,54100,54000,493
|
|
20230907,121900,13153192500,54000,54000,54100,54000,276
|
|
20230907,121800,13138279400,54000,54000,54100,54000,457
|
|
20230907,121700,13113577500,54000,54000,54100,54000,228
|
|
20230907,121600,13101258200,54100,54100,54100,54000,294
|
|
20230907,121500,13085359200,54000,54000,54100,54000,1243
|
|
20230907,121400,13018129400,54000,54100,54100,54000,523
|
|
20230907,121300,12989857800,54100,54000,54100,54000,357
|
|
20230907,121200,12970563400,54000,54000,54100,54000,447
|
|
20230907,121100,12946398900,54100,54000,54100,54000,445
|
|
20230907,121000,12922344200,54100,54000,54100,54000,417
|
|
20230907,120900,12899803300,54000,54100,54100,54000,695
|
|
20230907,120800,12862241500,54000,54000,54100,54000,275
|
|
20230907,120700,12847383300,54000,54000,54100,54000,497
|
|
20230907,120600,12820524800,54100,54000,54100,54000,216
|
|
20230907,120500,12808855700,54100,54100,54100,54000,1131
|
|
20230907,120400,12747686500,54000,54000,54100,54000,356
|
|
20230907,120300,12728451600,54100,54000,54100,54000,210
|
|
20230907,120200,12717105700,54100,54100,54100,54000,288
|
|
20230907,120100,12701542100,54100,54000,54100,54000,890
|
|
20230907,120000,12653474700,54000,54000,54100,54000,1504
|
|
20230907,115900,12572122300,54100,54000,54100,54000,395
|
|
20230907,115800,12550771000,54000,54100,54100,54000,397
|
|
20230907,115700,12529315700,54100,54000,54100,54000,565
|
|
20230907,115600,12498794300,54100,54000,54100,54000,452
|
|
20230907,115500,12474360100,54000,54100,54100,54000,519
|
|
20230907,115400,12446301100,54100,54000,54100,54000,325
|
|
20230907,115300,12428743400,54100,54100,54100,54000,641
|
|
20230907,115200,12394104200,54000,54100,54100,54000,325
|
|
20230907,115100,12376531900,54000,54100,54100,54000,369
|
|
20230907,115000,12356580300,54000,54000,54100,54000,1058
|
|
20230907,114900,12299354400,54000,54100,54100,54000,610
|
|
20230907,114800,12266389700,54000,54100,54100,54000,1047
|
|
20230907,114700,12209826500,54100,54000,54100,54000,396
|
|
20230907,114600,12188425500,54100,54100,54100,54000,328
|
|
20230907,114500,12170694600,54100,54000,54100,54000,1368
|
|
20230907,114400,12096710000,54100,54000,54100,54000,468
|
|
20230907,114300,12071413700,54100,54000,54100,54000,347
|
|
20230907,114200,12052668900,54100,54000,54100,54000,509
|
|
20230907,114100,12025155300,54000,54100,54100,54000,310
|
|
20230907,114000,12008406200,54100,54000,54100,54000,1027
|
|
20230907,113900,11952880900,54000,54000,54100,54000,636
|
|
20230907,113800,11918509600,54100,54000,54100,54000,652
|
|
20230907,113700,11883295700,54100,54000,54100,54000,746
|
|
20230907,113600,11842993200,54000,54000,54100,54000,239
|
|
20230907,113500,11830081100,54000,54100,54100,54000,457
|
|
20230907,113400,11805385100,54000,54100,54100,54000,265
|
|
20230907,113300,11791071300,54000,54100,54100,54000,265
|
|
20230907,113200,11776745600,54100,54100,54100,54000,245
|
|
20230907,113100,11763502400,54000,54000,54100,54000,344
|
|
20230907,113000,11744916000,54000,54100,54100,54000,701
|
|
20230907,112900,11707007400,54100,54000,54100,54000,173
|
|
20230907,112800,11697661800,54000,54000,54100,54000,494
|
|
20230907,112700,11670971000,54000,54100,54100,54000,264
|
|
20230907,112600,11656701100,54000,54000,54100,54000,664
|
|
20230907,112500,11620835200,54100,54000,54100,54000,292
|
|
20230907,112400,11605061100,54000,54000,54100,54000,409
|
|
20230907,112300,11582955000,54000,54100,54100,54000,266
|
|
20230907,112200,11568579700,54100,54100,54100,54000,292
|
|
20230907,112100,11552799000,54100,54100,54100,54000,460
|
|
20230907,112000,11527936900,54100,54100,54100,54000,532
|
|
20230907,111900,11499177900,54000,54000,54100,54000,524
|
|
20230907,111800,11470863400,54000,54000,54100,54000,464
|
|
20230907,111700,11445794700,54000,54000,54100,54000,609
|
|
20230907,111600,11412891800,54000,54000,54100,54000,229
|
|
20230907,111500,11400518100,54100,54000,54100,54000,1916
|
|
20230907,111400,11296925200,54000,54000,54100,54000,359
|
|
20230907,111300,11277528700,54000,54000,54100,54000,749
|
|
20230907,111200,11237078300,54100,54000,54100,54000,383
|
|
20230907,111100,11216378000,54000,54100,54100,54000,517
|
|
20230907,111000,11188448100,54100,54100,54100,54000,1154
|
|
20230907,110900,11126047000,54000,54100,54100,54000,685
|
|
20230907,110800,11089041300,54100,54100,54100,54000,448
|
|
20230907,110700,11064832700,54000,54100,54100,54000,315
|
|
20230907,110600,11047813100,54100,54100,54100,54000,364
|
|
20230907,110500,11028151200,54000,54000,54100,54000,435
|
|
20230907,110400,11004642700,54000,54000,54100,54000,348
|
|
20230907,110300,10985844600,54100,54000,54100,54000,385
|
|
20230907,110200,10965036900,54000,54100,54100,54000,280
|
|
20230907,110100,10949914800,54000,54000,54100,54000,810
|
|
20230907,110000,10906162500,54000,54100,54100,54000,263
|
|
20230907,105900,10891955100,54000,54000,54100,54000,729
|
|
20230907,105800,10852579300,54000,54100,54100,54000,710
|
|
20230907,105700,10814222400,54000,54100,54100,54000,458
|
|
20230907,105600,10789488000,54100,54000,54100,54000,688
|
|
20230907,105500,10752315800,54000,54000,54100,54000,804
|
|
20230907,105400,10708885600,54000,54100,54100,54000,690
|
|
20230907,105300,10671603600,54000,54000,54100,54000,282
|
|
20230907,105200,10656372700,54000,54000,54100,54000,2026
|
|
20230907,105100,10546953600,54100,54100,54100,54000,334
|
|
20230907,105000,10528897300,54000,54000,54100,54000,1009
|
|
20230907,104900,10474349500,54000,54000,54100,54000,565
|
|
20230907,104800,10443831800,54000,54100,54100,54000,630
|
|
20230907,104700,10409782000,54100,54000,54100,54000,857
|
|
20230907,104600,10363452000,54000,54100,54100,54000,543
|
|
20230907,104500,10334108100,54000,54000,54100,54000,665
|
|
20230907,104400,10298173700,54000,54100,54100,54000,228
|
|
20230907,104300,10285853400,54000,54100,54100,54000,361
|
|
20230907,104200,10266348700,54000,54000,54100,54000,403
|
|
20230907,104100,10244573800,54000,54100,54100,54000,4922
|
|
20230907,104000,9978311800,54000,54000,54100,54000,574
|
|
20230907,103900,9947297300,54000,54000,54100,54000,285
|
|
20230907,103800,9931906100,54000,54000,54100,54000,743
|
|
20230907,103700,9891774700,54000,54100,54100,54000,448
|
|
20230907,103600,9867572100,54100,54000,54100,54000,193
|
|
20230907,103500,9857136300,54000,54000,54100,54000,886
|
|
20230907,103400,9809204400,54000,54000,54100,54000,60
|
|
20230907,103300,9805963800,54100,54000,54100,54000,2638
|
|
20230907,103200,9663250700,54100,54000,54100,54000,1050
|
|
20230907,103100,9606446200,54100,54000,54100,54000,1115
|
|
20230907,103000,9546127900,54100,54200,54200,54000,8624
|
|
20230907,102900,9079661500,54100,54200,54200,54100,228
|
|
20230907,102800,9067307500,54100,54100,54200,54100,308
|
|
20230907,102700,9050630700,54200,54200,54200,54100,2322
|
|
20230907,102600,8924791400,54200,54100,54200,54100,295
|
|
20230907,102500,8908810000,54100,54100,54200,54100,999
|
|
20230907,102400,8854679100,54200,54100,54200,54100,508
|
|
20230907,102300,8827163200,54200,54200,54200,54100,3337
|
|
20230907,102200,8646316300,54100,54100,54200,54100,444
|
|
20230907,102100,8622279000,54100,54200,54200,54100,191
|
|
20230907,102000,8611932400,54200,54100,54200,54100,369
|
|
20230907,101900,8591953200,54200,54100,54200,54100,819
|
|
20230907,101800,8547630400,54100,54200,54200,54000,1494
|
|
20230907,101700,8466821000,54200,54000,54200,54000,1347
|
|
20230907,101600,8393958900,54100,54100,54100,54000,272
|
|
20230907,101500,8379244500,54100,54100,54100,54000,2044
|
|
20230907,101400,8268664700,54000,54000,54100,54000,5230
|
|
20230907,101300,7985736900,54100,54100,54100,54000,176
|
|
20230907,101200,7976223100,54000,54000,54100,54000,180
|
|
20230907,101100,7966497400,54100,54100,54100,54000,151
|
|
20230907,101000,7958329300,54100,54100,54100,54000,408
|
|
20230907,100900,7936287900,54000,54100,54100,53900,1771
|
|
20230907,100800,7840652500,54000,54100,54100,54000,1334
|
|
20230907,100700,7768605300,54100,54100,54100,54000,381
|
|
20230907,100600,7748026800,54000,54000,54100,54000,447
|
|
20230907,100500,7723876300,54100,54100,54100,54000,740
|
|
20230907,100400,7683872700,54000,54000,54100,54000,276
|
|
20230907,100300,7668957000,54100,54000,54100,54000,217
|
|
20230907,100200,7657224700,54000,54100,54100,54000,873
|
|
20230907,100100,7610080200,54100,54000,54100,54000,891
|
|
20230907,100000,7561951800,54100,54000,54100,53900,815
|
|
20230907,095900,7517939600,53900,53900,54000,53900,322
|
|
20230907,095800,7500558400,54000,53900,54100,53900,1331
|
|
20230907,095700,7428684800,53900,54000,54000,53900,690
|
|
20230907,095600,7391433300,54000,54000,54100,54000,169
|
|
20230907,095500,7382302700,54100,54000,54100,53900,3216
|
|
20230907,095400,7208652800,54000,54000,54100,53900,4082
|
|
20230907,095300,6987952400,54000,54100,54100,54000,492
|
|
20230907,095200,6961379500,54000,54000,54100,54000,611
|
|
20230907,095100,6928375300,54000,54000,54100,54000,1057
|
|
20230907,095000,6871292500,54100,54100,54200,54000,2697
|
|
20230907,094900,6725386700,54100,54200,54300,54100,3154
|
|
20230907,094800,6554448900,54300,54300,54300,54200,1497
|
|
20230907,094700,6473269600,54300,54300,54300,54200,823
|
|
20230907,094600,6428617600,54200,54300,54300,54200,357
|
|
20230907,094500,6409236800,54300,54300,54300,54200,1048
|
|
20230907,094400,6352349800,54300,54100,54300,54100,863
|
|
20230907,094300,6305576200,54200,54200,54200,54100,7463
|
|
20230907,094200,5901110400,54200,54300,54300,54100,1891
|
|
20230907,094100,5798589700,54200,54200,54300,54200,702
|
|
20230907,094000,5760511100,54300,54300,54300,54200,962
|
|
20230907,093900,5708279100,54300,54200,54300,54100,7413
|
|
20230907,093800,5306510900,54200,54200,54200,54100,495
|
|
20230907,093700,5279702500,54100,54200,54200,54100,908
|
|
20230907,093600,5230495000,54200,54200,54200,54100,568
|
|
20230907,093500,5199711800,54200,54100,54200,54100,1396
|
|
20230907,093400,5124061600,54200,54200,54200,54100,757
|
|
20230907,093300,5083085700,54200,54200,54200,54100,816
|
|
20230907,093200,5038893300,54200,54200,54200,54100,493
|
|
20230907,093100,5012183100,54200,54200,54200,54100,481
|
|
20230907,093000,4986129500,54200,54200,54200,54100,861
|
|
20230907,092900,4939473900,54200,54100,54200,54100,400
|
|
20230907,092800,4917794100,54200,54300,54300,54100,2210
|
|
20230907,092700,4798044800,54300,54300,54300,54200,484
|
|
20230907,092600,4771774900,54300,54300,54400,54200,6385
|
|
20230907,092500,4424977800,54300,54200,54300,54200,1532
|
|
20230907,092400,4341791300,54300,54200,54300,54200,648
|
|
20230907,092300,4306655300,54300,54200,54400,54200,3247
|
|
20230907,092200,4130344100,54300,54200,54300,54200,218
|
|
20230907,092100,4118514400,54300,54300,54300,54200,176
|
|
20230907,092000,4108958400,54300,54300,54400,54200,4134
|
|
20230907,091900,3884462000,54300,54000,54300,54000,2786
|
|
20230907,091800,3733556400,54000,54000,54100,54000,1849
|
|
20230907,091700,3633693600,54100,54100,54100,54000,1926
|
|
20230907,091600,3529590400,54100,54000,54100,54000,1170
|
|
20230907,091500,3466397300,54000,54100,54100,54000,3369
|
|
20230907,091400,3284246800,54100,54200,54200,54100,1158
|
|
20230907,091300,3221513500,54200,54100,54200,54100,591
|
|
20230907,091200,3189482900,54200,54200,54200,54100,1416
|
|
20230907,091100,3112741000,54200,54100,54200,54000,5386
|
|
20230907,091000,2821341700,54100,54100,54100,54000,1526
|
|
20230907,090900,2738809300,54000,54000,54100,54000,699
|
|
20230907,090800,2701034500,54100,54100,54100,54000,291
|
|
20230907,090700,2685298000,54000,54000,54000,54000,1693
|
|
20230907,090600,2593876000,54000,54000,54000,53900,199
|
|
20230907,090500,2583149200,53900,53800,54000,53700,12639
|
|
20230907,090400,1902134900,53700,53800,53900,53700,4280
|
|
20230907,090300,1671926000,53900,54000,54000,53800,4081
|
|
20230907,090200,1452094300,54000,53900,54100,53800,6182
|
|
20230907,090100,1118441500,53800,54200,54200,53800,9050
|
|
20230907,090000,629861400,54100,53800,54200,53800,11688
|