654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,195100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,195000,21515196400,54100,54100,54100,54100,0
|
|
20230908,194900,21515196400,54100,54100,54100,54100,0
|
|
20230908,194800,21515196400,54100,54100,54100,54100,0
|
|
20230908,194700,21515196400,54100,54100,54100,54100,0
|
|
20230908,194600,21515196400,54100,54100,54100,54100,0
|
|
20230908,194500,21515196400,54100,54100,54100,54100,0
|
|
20230908,194400,21515196400,54100,54100,54100,54100,0
|
|
20230908,194300,21515196400,54100,54100,54100,54100,0
|
|
20230908,194200,21515196400,54100,54100,54100,54100,0
|
|
20230908,194100,21515196400,54100,54100,54100,54100,0
|
|
20230908,194000,21515196400,54100,54100,54100,54100,0
|
|
20230908,193900,21515196400,54100,54100,54100,54100,0
|
|
20230908,193800,21515196400,54100,54100,54100,54100,0
|
|
20230908,193700,21515196400,54100,54100,54100,54100,0
|
|
20230908,193600,21515196400,54100,54100,54100,54100,0
|
|
20230908,193500,21515196400,54100,54100,54100,54100,0
|
|
20230908,193400,21515196400,54100,54100,54100,54100,0
|
|
20230908,193300,21515196400,54100,54100,54100,54100,0
|
|
20230908,193200,21515196400,54100,54100,54100,54100,0
|
|
20230908,193100,21515196400,54100,54100,54100,54100,0
|
|
20230908,193000,21515196400,54100,54100,54100,54100,0
|
|
20230908,192900,21515196400,54100,54100,54100,54100,0
|
|
20230908,192800,21515196400,54100,54100,54100,54100,0
|
|
20230908,192700,21515196400,54100,54100,54100,54100,0
|
|
20230908,192600,21515196400,54100,54100,54100,54100,0
|
|
20230908,192500,21515196400,54100,54100,54100,54100,0
|
|
20230908,192400,21515196400,54100,54100,54100,54100,0
|
|
20230908,192300,21515196400,54100,54100,54100,54100,0
|
|
20230908,192200,21515196400,54100,54100,54100,54100,0
|
|
20230908,192100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,192000,21515196400,54100,54100,54100,54100,0
|
|
20230908,191900,21515196400,54100,54100,54100,54100,0
|
|
20230908,191800,21515196400,54100,54100,54100,54100,0
|
|
20230908,191700,21515196400,54100,54100,54100,54100,0
|
|
20230908,191600,21515196400,54100,54100,54100,54100,0
|
|
20230908,191500,21515196400,54100,54100,54100,54100,0
|
|
20230908,191400,21515196400,54100,54100,54100,54100,0
|
|
20230908,191300,21515196400,54100,54100,54100,54100,0
|
|
20230908,191200,21515196400,54100,54100,54100,54100,0
|
|
20230908,191100,21515196400,54100,54100,54100,54100,0
|
|
20230908,191000,21515196400,54100,54100,54100,54100,0
|
|
20230908,190900,21515196400,54100,54100,54100,54100,0
|
|
20230908,190800,21515196400,54100,54100,54100,54100,0
|
|
20230908,190700,21515196400,54100,54100,54100,54100,0
|
|
20230908,190600,21515196400,54100,54100,54100,54100,0
|
|
20230908,190500,21515196400,54100,54100,54100,54100,0
|
|
20230908,190400,21515196400,54100,54100,54100,54100,0
|
|
20230908,190300,21515196400,54100,54100,54100,54100,0
|
|
20230908,190200,21515196400,54100,54100,54100,54100,0
|
|
20230908,190100,21515196400,54100,54100,54100,54100,0
|
|
20230908,190000,21515196400,54100,54100,54100,54100,0
|
|
20230908,185900,21515196400,54100,54100,54100,54100,0
|
|
20230908,185800,21515196400,54100,54100,54100,54100,0
|
|
20230908,185700,21515196400,54100,54100,54100,54100,0
|
|
20230908,185600,21515196400,54100,54100,54100,54100,0
|
|
20230908,185500,21515196400,54100,54100,54100,54100,0
|
|
20230908,185400,21515196400,54100,54100,54100,54100,0
|
|
20230908,185300,21515196400,54100,54100,54100,54100,0
|
|
20230908,185200,21515196400,54100,54100,54100,54100,0
|
|
20230908,185100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,185000,21515196400,54100,54100,54100,54100,0
|
|
20230908,184900,21515196400,54100,54100,54100,54100,0
|
|
20230908,184800,21515196400,54100,54100,54100,54100,0
|
|
20230908,184700,21515196400,54100,54100,54100,54100,0
|
|
20230908,184600,21515196400,54100,54100,54100,54100,0
|
|
20230908,184500,21515196400,54100,54100,54100,54100,0
|
|
20230908,184400,21515196400,54100,54100,54100,54100,0
|
|
20230908,184300,21515196400,54100,54100,54100,54100,0
|
|
20230908,184200,21515196400,54100,54100,54100,54100,0
|
|
20230908,184100,21515196400,54100,54100,54100,54100,0
|
|
20230908,184000,21515196400,54100,54100,54100,54100,0
|
|
20230908,183900,21515196400,54100,54100,54100,54100,0
|
|
20230908,183800,21515196400,54100,54100,54100,54100,0
|
|
20230908,183700,21515196400,54100,54100,54100,54100,0
|
|
20230908,183600,21515196400,54100,54100,54100,54100,0
|
|
20230908,183500,21515196400,54100,54100,54100,54100,0
|
|
20230908,183400,21515196400,54100,54100,54100,54100,0
|
|
20230908,183300,21515196400,54100,54100,54100,54100,0
|
|
20230908,183200,21515196400,54100,54100,54100,54100,0
|
|
20230908,183100,21515196400,54100,54100,54100,54100,0
|
|
20230908,183000,21515196400,54100,54100,54100,54100,0
|
|
20230908,182900,21515196400,54100,54100,54100,54100,0
|
|
20230908,182800,21515196400,54100,54100,54100,54100,0
|
|
20230908,182700,21515196400,54100,54100,54100,54100,0
|
|
20230908,182600,21515196400,54100,54100,54100,54100,0
|
|
20230908,182500,21515196400,54100,54100,54100,54100,0
|
|
20230908,182400,21515196400,54100,54100,54100,54100,0
|
|
20230908,182300,21515196400,54100,54100,54100,54100,0
|
|
20230908,182200,21515196400,54100,54100,54100,54100,0
|
|
20230908,182100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,182000,21515196400,54100,54100,54100,54100,0
|
|
20230908,181900,21515196400,54100,54100,54100,54100,0
|
|
20230908,181800,21515196400,54100,54100,54100,54100,0
|
|
20230908,181700,21515196400,54100,54100,54100,54100,0
|
|
20230908,181600,21515196400,54100,54100,54100,54100,0
|
|
20230908,181500,21515196400,54100,54100,54100,54100,0
|
|
20230908,181400,21515196400,54100,54100,54100,54100,0
|
|
20230908,181300,21515196400,54100,54100,54100,54100,0
|
|
20230908,181200,21515196400,54100,54100,54100,54100,0
|
|
20230908,181100,21515196400,54100,54100,54100,54100,0
|
|
20230908,181000,21515196400,54100,54100,54100,54100,0
|
|
20230908,180900,21515196400,54100,54100,54100,54100,0
|
|
20230908,180800,21515196400,54100,54100,54100,54100,0
|
|
20230908,180700,21515196400,54100,54100,54100,54100,0
|
|
20230908,180600,21515196400,54100,54100,54100,54100,0
|
|
20230908,180500,21515196400,54100,54100,54100,54100,0
|
|
20230908,180400,21515196400,54100,54100,54100,54100,0
|
|
20230908,180300,21515196400,54100,54100,54100,54100,0
|
|
20230908,180200,21515196400,54100,54100,54100,54100,0
|
|
20230908,180100,21515196400,54100,54100,54100,54100,0
|
|
20230908,180000,21515196400,54100,54100,54100,54100,0
|
|
20230908,175900,21515196400,54100,54100,54100,54100,0
|
|
20230908,175800,21515196400,54100,54100,54100,54100,0
|
|
20230908,175700,21515196400,54100,54100,54100,54100,0
|
|
20230908,175600,21515196400,54100,54100,54100,54100,0
|
|
20230908,175500,21515196400,54100,54100,54100,54100,0
|
|
20230908,175400,21515196400,54100,54100,54100,54100,0
|
|
20230908,175300,21515196400,54100,54100,54100,54100,0
|
|
20230908,175200,21515196400,54100,54100,54100,54100,0
|
|
20230908,175100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,175000,21515196400,54100,54100,54100,54100,0
|
|
20230908,174900,21515196400,54100,54100,54100,54100,0
|
|
20230908,174800,21515196400,54100,54100,54100,54100,0
|
|
20230908,174700,21515196400,54100,54100,54100,54100,0
|
|
20230908,174600,21515196400,54100,54100,54100,54100,0
|
|
20230908,174500,21515196400,54100,54100,54100,54100,0
|
|
20230908,174400,21515196400,54100,54100,54100,54100,0
|
|
20230908,174300,21515196400,54100,54100,54100,54100,0
|
|
20230908,174200,21515196400,54100,54100,54100,54100,0
|
|
20230908,174100,21515196400,54100,54100,54100,54100,0
|
|
20230908,174000,21515196400,54100,54100,54100,54100,0
|
|
20230908,173900,21515196400,54100,54100,54100,54100,0
|
|
20230908,173800,21515196400,54100,54100,54100,54100,0
|
|
20230908,173700,21515196400,54100,54100,54100,54100,0
|
|
20230908,173600,21515196400,54100,54100,54100,54100,0
|
|
20230908,173500,21515196400,54100,54100,54100,54100,0
|
|
20230908,173400,21515196400,54100,54100,54100,54100,0
|
|
20230908,173300,21515196400,54100,54100,54100,54100,0
|
|
20230908,173200,21515196400,54100,54100,54100,54100,0
|
|
20230908,173100,21515196400,54100,54100,54100,54100,0
|
|
20230908,173000,21515196400,54100,54100,54100,54100,0
|
|
20230908,172900,21515196400,54100,54100,54100,54100,0
|
|
20230908,172800,21515196400,54100,54100,54100,54100,0
|
|
20230908,172700,21515196400,54100,54100,54100,54100,0
|
|
20230908,172600,21515196400,54100,54100,54100,54100,0
|
|
20230908,172500,21515196400,54100,54100,54100,54100,0
|
|
20230908,172400,21515196400,54100,54100,54100,54100,0
|
|
20230908,172300,21515196400,54100,54100,54100,54100,0
|
|
20230908,172200,21515196400,54100,54100,54100,54100,0
|
|
20230908,172100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,172000,21515196400,54100,54100,54100,54100,0
|
|
20230908,171900,21515196400,54100,54100,54100,54100,0
|
|
20230908,171800,21515196400,54100,54100,54100,54100,0
|
|
20230908,171700,21515196400,54100,54100,54100,54100,0
|
|
20230908,171600,21515196400,54100,54100,54100,54100,0
|
|
20230908,171500,21515196400,54100,54100,54100,54100,0
|
|
20230908,171400,21515196400,54100,54100,54100,54100,0
|
|
20230908,171300,21515196400,54100,54100,54100,54100,0
|
|
20230908,171200,21515196400,54100,54100,54100,54100,0
|
|
20230908,171100,21515196400,54100,54100,54100,54100,0
|
|
20230908,171000,21515196400,54100,54100,54100,54100,0
|
|
20230908,170900,21515196400,54100,54100,54100,54100,0
|
|
20230908,170800,21515196400,54100,54100,54100,54100,0
|
|
20230908,170700,21515196400,54100,54100,54100,54100,0
|
|
20230908,170600,21515196400,54100,54100,54100,54100,0
|
|
20230908,170500,21515196400,54100,54100,54100,54100,0
|
|
20230908,170400,21515196400,54100,54100,54100,54100,0
|
|
20230908,170300,21515196400,54100,54100,54100,54100,0
|
|
20230908,170200,21515196400,54100,54100,54100,54100,0
|
|
20230908,170100,21515196400,54100,54100,54100,54100,0
|
|
20230908,170000,21515196400,54100,54100,54100,54100,0
|
|
20230908,165900,21515196400,54100,54100,54100,54100,0
|
|
20230908,165800,21515196400,54100,54100,54100,54100,0
|
|
20230908,165700,21515196400,54100,54100,54100,54100,0
|
|
20230908,165600,21515196400,54100,54100,54100,54100,0
|
|
20230908,165500,21515196400,54100,54100,54100,54100,0
|
|
20230908,165400,21515196400,54100,54100,54100,54100,0
|
|
20230908,165300,21515196400,54100,54100,54100,54100,0
|
|
20230908,165200,21515196400,54100,54100,54100,54100,0
|
|
20230908,165100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,165000,21515196400,54100,54100,54100,54100,0
|
|
20230908,164900,21515196400,54100,54100,54100,54100,0
|
|
20230908,164800,21515196400,54100,54100,54100,54100,0
|
|
20230908,164700,21515196400,54100,54100,54100,54100,0
|
|
20230908,164600,21515196400,54100,54100,54100,54100,0
|
|
20230908,164500,21515196400,54100,54100,54100,54100,0
|
|
20230908,164400,21515196400,54100,54100,54100,54100,0
|
|
20230908,164300,21515196400,54100,54100,54100,54100,0
|
|
20230908,164200,21515196400,54100,54100,54100,54100,0
|
|
20230908,164100,21515196400,54100,54100,54100,54100,0
|
|
20230908,164000,21515196400,54100,54100,54100,54100,0
|
|
20230908,163900,21515196400,54100,54100,54100,54100,0
|
|
20230908,163800,21515196400,54100,54100,54100,54100,0
|
|
20230908,163700,21515196400,54100,54100,54100,54100,0
|
|
20230908,163600,21515196400,54100,54100,54100,54100,0
|
|
20230908,163500,21515196400,54100,54100,54100,54100,0
|
|
20230908,163400,21515196400,54100,54100,54100,54100,0
|
|
20230908,163300,21515196400,54100,54100,54100,54100,0
|
|
20230908,163200,21515196400,54100,54100,54100,54100,0
|
|
20230908,163100,21515196400,54100,54100,54100,54100,0
|
|
20230908,163000,21515196400,54100,54100,54100,54100,0
|
|
20230908,162900,21515196400,54100,54100,54100,54100,0
|
|
20230908,162800,21515196400,54100,54100,54100,54100,0
|
|
20230908,162700,21515196400,54100,54100,54100,54100,0
|
|
20230908,162600,21515196400,54100,54100,54100,54100,0
|
|
20230908,162500,21515196400,54100,54100,54100,54100,0
|
|
20230908,162400,21515196400,54100,54100,54100,54100,0
|
|
20230908,162300,21515196400,54100,54100,54100,54100,0
|
|
20230908,162200,21515196400,54100,54100,54100,54100,0
|
|
20230908,162100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,162000,21515196400,54100,54100,54100,54100,0
|
|
20230908,161900,21515196400,54100,54100,54100,54100,0
|
|
20230908,161800,21515196400,54100,54100,54100,54100,0
|
|
20230908,161700,21515196400,54100,54100,54100,54100,0
|
|
20230908,161600,21515196400,54100,54100,54100,54100,0
|
|
20230908,161500,21515196400,54100,54100,54100,54100,0
|
|
20230908,161400,21515196400,54100,54100,54100,54100,0
|
|
20230908,161300,21515196400,54100,54100,54100,54100,0
|
|
20230908,161200,21515196400,54100,54100,54100,54100,0
|
|
20230908,161100,21515196400,54100,54100,54100,54100,0
|
|
20230908,161000,21515196400,54100,54100,54100,54100,0
|
|
20230908,160900,21515196400,54100,54100,54100,54100,0
|
|
20230908,160800,21515196400,54100,54100,54100,54100,0
|
|
20230908,160700,21515196400,54100,54100,54100,54100,0
|
|
20230908,160600,21515196400,54100,54100,54100,54100,0
|
|
20230908,160500,21515196400,54100,54100,54100,54100,0
|
|
20230908,160400,21515196400,54100,54100,54100,54100,0
|
|
20230908,160300,21515196400,54100,54100,54100,54100,0
|
|
20230908,160200,21515196400,54100,54100,54100,54100,0
|
|
20230908,160100,21515196400,54100,54100,54100,54100,0
|
|
20230908,160000,21515196400,54100,54100,54100,54100,0
|
|
20230908,155900,21515196400,54100,54100,54100,54100,0
|
|
20230908,155800,21515196400,54100,54100,54100,54100,0
|
|
20230908,155700,21515196400,54100,54100,54100,54100,0
|
|
20230908,155600,21515196400,54100,54100,54100,54100,0
|
|
20230908,155500,21515196400,54100,54100,54100,54100,0
|
|
20230908,155400,21515196400,54100,54100,54100,54100,0
|
|
20230908,155300,21515196400,54100,54100,54100,54100,0
|
|
20230908,155200,21515196400,54100,54100,54100,54100,0
|
|
20230908,155100,21515196400,54100,54100,54100,54100,89314
|
|
20230908,155000,21515196400,54100,54100,54100,54100,0
|
|
20230908,154900,21515196400,54100,54100,54100,54100,0
|
|
20230908,154800,21515196400,54100,54100,54100,54100,0
|
|
20230908,154700,21515196400,54100,54100,54100,54100,0
|
|
20230908,154600,21515196400,54100,54100,54100,54100,0
|
|
20230908,154500,21515196400,54100,54100,54100,54100,0
|
|
20230908,154400,21515196400,54100,54100,54100,54100,0
|
|
20230908,154300,21515196400,54100,54100,54100,54100,0
|
|
20230908,154200,21515196400,54100,54100,54100,54100,0
|
|
20230908,154100,21515196400,54100,54100,54100,54100,0
|
|
20230908,154000,21515196400,54100,54100,54100,54100,0
|
|
20230908,153900,21515196400,54100,54100,54100,54100,0
|
|
20230908,153800,21515196400,54100,54100,54100,54100,0
|
|
20230908,153700,21515196400,54100,54100,54100,54100,0
|
|
20230908,153600,21515196400,54100,54100,54100,54100,0
|
|
20230908,153500,21515196400,54100,54100,54100,54100,0
|
|
20230908,153400,21515196400,54100,54100,54100,54100,0
|
|
20230908,153300,21515196400,54100,54100,54100,54100,0
|
|
20230908,153200,21515196400,54100,54100,54100,54100,0
|
|
20230908,153100,21515196400,54100,54100,54100,54100,0
|
|
20230908,153000,21515196400,54100,54100,54100,54100,89314
|
|
20230908,152900,16683309000,54100,54100,54100,54100,0
|
|
20230908,152800,16683309000,54100,54100,54100,54100,0
|
|
20230908,152700,16683309000,54100,54100,54100,54100,0
|
|
20230908,152600,16683309000,54100,54100,54100,54100,0
|
|
20230908,152500,16683309000,54100,54100,54100,54100,0
|
|
20230908,152400,16683309000,54100,54100,54100,54100,0
|
|
20230908,152300,16683309000,54100,54100,54100,54100,0
|
|
20230908,152200,16683309000,54100,54100,54100,54100,0
|
|
20230908,152100,16683309000,54100,54100,54100,54100,0
|
|
20230908,152000,16683309000,54100,54100,54100,54100,0
|
|
20230908,151900,16683309000,54100,54200,54300,54100,3210
|
|
20230908,151800,16509353900,54200,54200,54200,54200,242
|
|
20230908,151700,16496237500,54200,54400,54400,54200,8043
|
|
20230908,151600,16059548200,54300,54300,54400,54300,413
|
|
20230908,151500,16037092400,54400,54400,54400,54300,1899
|
|
20230908,151400,15933931400,54300,54300,54400,54300,780
|
|
20230908,151300,15891558200,54400,54300,54400,54300,412
|
|
20230908,151200,15869154800,54300,54400,54400,54300,344
|
|
20230908,151100,15850454600,54400,54400,54400,54300,4442
|
|
20230908,151000,15609194700,54300,54300,54400,54300,152
|
|
20230908,150900,15600929000,54400,54300,54400,54200,10954
|
|
20230908,150800,15006193700,54200,54200,54300,54200,683
|
|
20230908,150700,14969113800,54200,54200,54300,54200,2533
|
|
20230908,150600,14831660400,54300,54300,54300,54200,705
|
|
20230908,150500,14793381800,54200,54300,54300,54200,1444
|
|
20230908,150400,14715091400,54300,54200,54300,54200,821
|
|
20230908,150300,14670581800,54300,54200,54300,54200,1251
|
|
20230908,150200,14602690900,54300,54200,54300,54200,1479
|
|
20230908,150100,14522464300,54200,54300,54300,54200,813
|
|
20230908,150000,14478329800,54300,54200,54300,54200,949
|
|
20230908,145900,14426813400,54300,54200,54300,54200,1139
|
|
20230908,145800,14365057200,54200,54300,54300,54200,747
|
|
20230908,145700,14324542200,54200,54200,54300,54200,1882
|
|
20230908,145600,14222392000,54200,54200,54300,54200,6013
|
|
20230908,145500,13896209100,54300,54200,54300,54200,743
|
|
20230908,145400,13855871200,54300,54200,54300,54200,1405
|
|
20230908,145300,13779635400,54300,54200,54300,54200,1200
|
|
20230908,145200,13714481200,54300,54300,54300,54200,2353
|
|
20230908,145100,13586731500,54300,54300,54300,54200,1615
|
|
20230908,145000,13499111400,54300,54200,54300,54200,754
|
|
20230908,144900,13458217600,54200,54300,54300,54200,312
|
|
20230908,144800,13441282600,54300,54300,54300,54200,1056
|
|
20230908,144700,13383956900,54200,54300,54300,54200,923
|
|
20230908,144600,13333846300,54200,54300,54300,54200,1026
|
|
20230908,144500,13278143900,54200,54200,54300,54200,194
|
|
20230908,144400,13267617200,54200,54300,54300,54200,301
|
|
20230908,144300,13251286800,54300,54300,54300,54200,1042
|
|
20230908,144200,13194730300,54300,54300,54300,54200,1263
|
|
20230908,144100,13126222700,54300,54200,54300,54200,324
|
|
20230908,144000,13108638400,54200,54200,54300,54200,453
|
|
20230908,143900,13084062400,54300,54200,54300,54200,1196
|
|
20230908,143800,13019150500,54200,54200,54300,54200,699
|
|
20230908,143700,12981234600,54300,54200,54300,54200,433
|
|
20230908,143600,12957738000,54200,54200,54300,54200,292
|
|
20230908,143500,12941901900,54200,54200,54300,54200,1152
|
|
20230908,143400,12879386800,54200,54300,54300,54200,1462
|
|
20230908,143300,12800104400,54300,54300,54300,54200,203
|
|
20230908,143200,12789094400,54200,54200,54300,54200,360
|
|
20230908,143100,12769567700,54300,54300,54300,54200,432
|
|
20230908,143000,12746127800,54200,54200,54300,54200,570
|
|
20230908,142900,12715226800,54200,54300,54300,54200,295
|
|
20230908,142800,12699217300,54200,54300,54300,54200,1539
|
|
20230908,142700,12615663600,54200,54200,54300,54200,547
|
|
20230908,142600,12586000400,54200,54200,54300,54200,151
|
|
20230908,142500,12577806400,54200,54200,54300,54200,576
|
|
20230908,142400,12546559400,54200,54300,54300,54200,251
|
|
20230908,142300,12532940300,54300,54200,54300,54200,717
|
|
20230908,142200,12494043100,54200,54300,54300,54200,290
|
|
20230908,142100,12478319900,54200,54200,54300,54200,840
|
|
20230908,142000,12432770500,54200,54200,54300,54200,222
|
|
20230908,141900,12420728700,54300,54200,54300,54200,538
|
|
20230908,141800,12391546000,54200,54300,54300,54200,640
|
|
20230908,141700,12356838500,54200,54200,54300,54200,243
|
|
20230908,141600,12343652600,54200,54200,54300,54200,281
|
|
20230908,141500,12328405800,54300,54300,54300,54200,260
|
|
20230908,141400,12314306100,54200,54200,54300,54200,326
|
|
20230908,141300,12296614700,54300,54200,54300,54200,392
|
|
20230908,141200,12275352900,54200,54200,54300,54200,270
|
|
20230908,141100,12260705700,54300,54200,54300,54200,746
|
|
20230908,141000,12220217700,54300,54200,54300,54200,353
|
|
20230908,140900,12201069800,54200,54200,54300,54200,307
|
|
20230908,140800,12184406800,54300,54200,54300,54200,481
|
|
20230908,140700,12158325500,54200,54200,54300,54200,561
|
|
20230908,140600,12127889500,54200,54300,54300,54200,351
|
|
20230908,140500,12108854500,54200,54300,54300,54200,400
|
|
20230908,140400,12087152300,54300,54200,54300,54200,449
|
|
20230908,140300,12062784900,54300,54200,54300,54200,321
|
|
20230908,140200,12045360400,54200,54300,54300,54200,418
|
|
20230908,140100,12022678600,54200,54200,54300,54200,420
|
|
20230908,140000,11999890400,54200,54200,54300,54200,385
|
|
20230908,135900,11979010100,54200,54200,54300,54200,427
|
|
20230908,135800,11955843700,54200,54200,54300,54200,865
|
|
20230908,135700,11908895300,54300,54300,54300,54200,910
|
|
20230908,135600,11859488600,54200,54200,54300,54200,388
|
|
20230908,135500,11838438600,54300,54200,54300,54200,287
|
|
20230908,135400,11822869900,54200,54200,54300,54200,590
|
|
20230908,135300,11790844000,54200,54300,54300,54200,366
|
|
20230908,135200,11770986100,54200,54200,54300,54200,1356
|
|
20230908,135100,11697419000,54200,54300,54300,54200,2231
|
|
20230908,135000,11576302300,54300,54300,54300,54200,590
|
|
20230908,134900,11544305900,54200,54200,54300,54200,303
|
|
20230908,134800,11527855900,54200,54300,54300,54200,276
|
|
20230908,134700,11512877400,54300,54200,54300,54200,407
|
|
20230908,134600,11490798300,54300,54200,54300,54200,307
|
|
20230908,134500,11474141100,54200,54200,54300,54200,233
|
|
20230908,134400,11461492600,54200,54200,54300,54200,547
|
|
20230908,134300,11431830900,54200,54200,54300,54200,213
|
|
20230908,134200,11420271100,54300,54200,54300,54200,603
|
|
20230908,134100,11387538600,54200,54200,54300,54200,282
|
|
20230908,134000,11372248600,54300,54300,54300,54200,323
|
|
20230908,133900,11354724300,54200,54300,54300,54200,275
|
|
20230908,133800,11339809300,54200,54200,54300,54200,151
|
|
20230908,133700,11331619400,54200,54200,54300,54200,146
|
|
20230908,133600,11323696500,54300,54200,54300,54200,442
|
|
20230908,133500,11299724000,54200,54200,54300,54200,356
|
|
20230908,133400,11280416600,54300,54200,54300,54200,295
|
|
20230908,133300,11264409300,54200,54300,54300,54200,295
|
|
20230908,133200,11248407500,54200,54200,54300,54200,503
|
|
20230908,133100,11221123400,54300,54200,54300,54200,193
|
|
20230908,133000,11210650500,54200,54300,54300,54200,234
|
|
20230908,132900,11197955900,54300,54200,54300,54200,482
|
|
20230908,132800,11171795400,54200,54200,54300,54200,876
|
|
20230908,132700,11124242900,54300,54200,54300,54200,271
|
|
20230908,132600,11109534500,54300,54200,54300,54200,184
|
|
20230908,132500,11099552000,54300,54200,54300,54200,686
|
|
20230908,132400,11062350400,54200,54300,54300,54200,444
|
|
20230908,132300,11038267900,54200,54200,54300,54200,298
|
|
20230908,132200,11022102800,54200,54200,54300,54200,307
|
|
20230908,132100,11005455100,54300,54300,54300,54200,142
|
|
20230908,132000,10997749700,54200,54200,54300,54200,258
|
|
20230908,131900,10983756200,54200,54300,54300,54200,607
|
|
20230908,131800,10950841100,54300,54300,54300,54200,867
|
|
20230908,131700,10903836000,54200,54300,54300,54200,519
|
|
20230908,131600,10875694900,54200,54200,54300,54200,323
|
|
20230908,131500,10858164700,54200,54300,54300,54200,273
|
|
20230908,131400,10843352000,54300,54300,54300,54200,1015
|
|
20230908,131300,10788263200,54200,54300,54300,54200,215
|
|
20230908,131200,10776600700,54200,54300,54300,54200,602
|
|
20230908,131100,10743953000,54300,54200,54300,54200,424
|
|
20230908,131000,10720952700,54300,54200,54300,54200,330
|
|
20230908,130900,10703053200,54300,54200,54300,54200,319
|
|
20230908,130800,10685743000,54300,54200,54300,54200,332
|
|
20230908,130700,10667736300,54200,54300,54300,54200,608
|
|
20230908,130600,10634729500,54200,54200,54300,54200,306
|
|
20230908,130500,10618136100,54300,54300,54300,54200,401
|
|
20230908,130400,10596381600,54200,54300,54300,54200,816
|
|
20230908,130300,10552083200,54300,54300,54300,54200,368
|
|
20230908,130200,10532119500,54200,54300,54300,54200,359
|
|
20230908,130100,10512641800,54300,54300,54300,54200,245
|
|
20230908,130000,10499348500,54300,54200,54300,54200,179
|
|
20230908,125900,10489633700,54200,54300,54300,54200,465
|
|
20230908,125800,10464412400,54300,54300,54300,54200,265
|
|
20230908,125700,10450028700,54200,54200,54300,54200,298
|
|
20230908,125600,10433871600,54300,54200,54300,54200,228
|
|
20230908,125500,10421499300,54300,54200,54300,54200,222
|
|
20230908,125400,10409460400,54200,54300,54300,54200,352
|
|
20230908,125300,10390368700,54200,54200,54300,54200,129
|
|
20230908,125200,10383372400,54300,54200,54300,54200,437
|
|
20230908,125100,10359669300,54300,54200,54300,54200,323
|
|
20230908,125000,10342145900,54200,54200,54300,54200,232
|
|
20230908,124900,10329560200,54300,54200,54300,54200,867
|
|
20230908,124800,10282503500,54200,54200,54300,54200,170
|
|
20230908,124700,10273283100,54200,54200,54300,54200,282
|
|
20230908,124600,10257989000,54200,54300,54300,54200,717
|
|
20230908,124500,10219080100,54200,54300,54300,54200,1761
|
|
20230908,124400,10123622900,54300,54200,54300,54200,223
|
|
20230908,124300,10111522500,54200,54200,54300,54200,178
|
|
20230908,124200,10101860600,54300,54200,54300,54200,585
|
|
20230908,124100,10070104800,54300,54300,54300,54200,196
|
|
20230908,124000,10059468100,54200,54200,54300,54200,310
|
|
20230908,123900,10042648900,54200,54300,54300,54200,469
|
|
20230908,123800,10017182900,54200,54200,54300,54200,396
|
|
20230908,123700,9995698300,54300,54300,54300,54200,274
|
|
20230908,123600,9980829800,54200,54300,54300,54200,214
|
|
20230908,123500,9969215800,54200,54200,54300,54200,263
|
|
20230908,123400,9954950800,54300,54200,54300,54200,224
|
|
20230908,123300,9942799000,54300,54200,54300,54200,153
|
|
20230908,123200,9934493000,54300,54300,54300,54200,752
|
|
20230908,123100,9893681200,54300,54200,54300,54200,242
|
|
20230908,123000,9880554300,54200,54300,54300,54200,172
|
|
20230908,122900,9871218600,54200,54200,54300,54200,246
|
|
20230908,122800,9857870600,54200,54300,54300,54200,141
|
|
20230908,122700,9850223300,54300,54300,54300,54200,204
|
|
20230908,122600,9839149400,54300,54200,54300,54200,226
|
|
20230908,122500,9826889700,54300,54300,54300,54200,553
|
|
20230908,122400,9796875000,54300,54200,54300,54200,310
|
|
20230908,122300,9780060300,54300,54200,54300,54200,164
|
|
20230908,122200,9771170500,54300,54300,54300,54200,217
|
|
20230908,122100,9759393400,54300,54200,54300,54200,715
|
|
20230908,122000,9720595400,54200,54200,54300,54200,337
|
|
20230908,121900,9702324200,54200,54300,54300,54200,352
|
|
20230908,121800,9683228700,54200,54300,54300,54200,641
|
|
20230908,121700,9648428800,54300,54300,54300,54200,273
|
|
20230908,121600,9633621900,54300,54300,54300,54200,138
|
|
20230908,121500,9626133300,54300,54200,54300,54200,142
|
|
20230908,121400,9618427200,54200,54300,54300,54200,243
|
|
20230908,121300,9605252000,54300,54200,54300,54200,148
|
|
20230908,121200,9597222200,54200,54200,54300,54200,147
|
|
20230908,121100,9589250900,54200,54300,54300,54200,160
|
|
20230908,121000,9580572600,54200,54200,54300,54200,44
|
|
20230908,120900,9578186700,54200,54300,54300,54200,1656
|
|
20230908,120800,9488421400,54200,54300,54300,54200,248
|
|
20230908,120700,9474970900,54300,54300,54300,54200,55
|
|
20230908,120600,9471984700,54300,54200,54300,54200,315
|
|
20230908,120500,9454896200,54200,54200,54300,54200,220
|
|
20230908,120400,9442965500,54200,54200,54300,54200,314
|
|
20230908,120300,9425939400,54200,54200,54300,54200,176
|
|
20230908,120200,9416396300,54300,54200,54300,54200,338
|
|
20230908,120100,9398052100,54300,54300,54300,54200,114
|
|
20230908,120000,9391863900,54200,54300,54300,54200,257
|
|
20230908,115900,9377925400,54300,54200,54300,54200,182
|
|
20230908,115800,9368056500,54300,54200,54300,54200,213
|
|
20230908,115700,9356502100,54300,54200,54300,54200,156
|
|
20230908,115600,9348034900,54200,54300,54300,54200,492
|
|
20230908,115500,9321329200,54200,54300,54300,54200,772
|
|
20230908,115400,9279477900,54200,54200,54300,54200,189
|
|
20230908,115300,9269226300,54300,54200,54300,54200,213
|
|
20230908,115200,9257667200,54200,54200,54300,54200,133
|
|
20230908,115100,9250455200,54300,54300,54300,54200,245
|
|
20230908,115000,9237160100,54200,54200,54300,54200,112
|
|
20230908,114900,9231084300,54200,54200,54300,54200,187
|
|
20230908,114800,9220943000,54300,54300,54300,54200,385
|
|
20230908,114700,9200052000,54200,54200,54300,54200,88
|
|
20230908,114600,9195279100,54300,54200,54300,54200,563
|
|
20230908,114500,9164727000,54300,54200,54300,54200,271
|
|
20230908,114400,9150023200,54200,54200,54300,54200,412
|
|
20230908,114300,9127681500,54200,54200,54300,54200,243
|
|
20230908,114200,9114507200,54300,54300,54300,54200,181
|
|
20230908,114100,9104680700,54200,54300,54300,54200,241
|
|
20230908,114000,9091610500,54200,54300,54300,54200,148
|
|
20230908,113900,9083579400,54200,54200,54300,54200,803
|
|
20230908,113800,9039984500,54300,54200,54300,54200,178
|
|
20230908,113700,9030328400,54300,54200,54300,54200,132
|
|
20230908,113600,9023166000,54200,54200,54300,54200,61
|
|
20230908,113500,9019858900,54200,54200,54300,54200,206
|
|
20230908,113400,9008684100,54200,54200,54200,54200,63
|
|
20230908,113300,9005269500,54200,54300,54300,54200,1483
|
|
20230908,113200,8924883900,54300,54200,54300,54200,732
|
|
20230908,113100,8885148200,54300,54300,54300,54200,131
|
|
20230908,113000,8878037200,54200,54200,54300,54200,297
|
|
20230908,112900,8861929000,54200,54200,54300,54200,172
|
|
20230908,112800,8852601800,54200,54200,54300,54200,816
|
|
20230908,112700,8808309200,54200,54200,54300,54200,127
|
|
20230908,112600,8801424500,54300,54200,54300,54200,1485
|
|
20230908,112500,8720919300,54300,54200,54300,54200,166
|
|
20230908,112400,8711907000,54200,54300,54300,54200,291
|
|
20230908,112300,8696119200,54200,54200,54300,54200,2160
|
|
20230908,112200,8579039900,54200,54200,54200,54100,302
|
|
20230908,112100,8562674600,54100,54100,54200,54100,277
|
|
20230908,112000,8547675300,54100,54100,54200,54100,152
|
|
20230908,111900,8539443300,54200,54100,54200,54100,344
|
|
20230908,111800,8520802800,54200,54100,54200,54100,158
|
|
20230908,111700,8512246200,54100,54200,54200,54100,296
|
|
20230908,111600,8496213900,54100,54200,54200,54100,286
|
|
20230908,111500,8480719200,54200,54200,54200,54100,227
|
|
20230908,111400,8468423800,54100,54100,54200,54100,882
|
|
20230908,111300,8420625400,54100,54200,54200,54100,203
|
|
20230908,111200,8409626200,54100,54200,54200,54100,215
|
|
20230908,111100,8397984000,54100,54100,54200,54100,776
|
|
20230908,111000,8355985000,54100,54200,54200,54100,159
|
|
20230908,110900,8347378800,54100,54200,54200,54100,192
|
|
20230908,110800,8336983600,54100,54100,54200,54100,554
|
|
20230908,110700,8307004900,54200,54200,54200,54100,262
|
|
20230908,110600,8292816500,54100,54200,54200,54100,188
|
|
20230908,110500,8282631000,54100,54100,54200,54100,294
|
|
20230908,110400,8266699900,54200,54100,54200,54100,365
|
|
20230908,110300,8246941900,54200,54200,54200,54100,699
|
|
20230908,110200,8209060100,54100,54200,54200,54100,211
|
|
20230908,110100,8197627000,54200,54100,54200,54100,212
|
|
20230908,110000,8186148700,54200,54200,54200,54100,615
|
|
20230908,105900,8152823700,54200,54100,54200,54100,227
|
|
20230908,105800,8140532700,54100,54100,54200,54100,173
|
|
20230908,105700,8131165100,54200,54100,54200,54100,302
|
|
20230908,105600,8114807400,54100,54100,54200,54100,333
|
|
20230908,105500,8096774200,54100,54100,54200,54100,219
|
|
20230908,105400,8084912500,54100,54200,54200,54100,305
|
|
20230908,105300,8068391900,54200,54200,54200,54100,909
|
|
20230908,105200,8019143800,54200,54100,54200,54100,329
|
|
20230908,105100,8001320600,54100,54200,54200,54100,649
|
|
20230908,105000,7966154300,54200,54200,54200,54100,555
|
|
20230908,104900,7936112900,54100,54100,54200,54100,97
|
|
20230908,104800,7930856100,54100,54100,54200,54100,148
|
|
20230908,104700,7922841700,54100,54100,54200,54100,362
|
|
20230908,104600,7903254600,54100,54200,54200,54100,390
|
|
20230908,104500,7882117200,54100,54100,54100,54100,109
|
|
20230908,104400,7876220300,54200,54100,54200,54100,1157
|
|
20230908,104300,7813618000,54200,54000,54300,54000,8286
|
|
20230908,104200,7364857000,54000,54100,54100,54000,436
|
|
20230908,104100,7341271000,54000,54100,54100,54000,296
|
|
20230908,104000,7325270600,54100,54100,54100,54000,127
|
|
20230908,103900,7318401800,54100,54100,54100,54000,514
|
|
20230908,103800,7290594500,54100,54100,54100,54000,127
|
|
20230908,103700,7283731000,54100,54100,54100,54000,60
|
|
20230908,103600,7280485100,54000,54100,54100,54000,64
|
|
20230908,103500,7277026200,54100,54000,54100,54000,267
|
|
20230908,103400,7262602300,54100,54100,54100,54000,91
|
|
20230908,103300,7257680500,54100,54000,54100,54000,157
|
|
20230908,103200,7249187100,54000,54200,54200,54000,1227
|
|
20230908,103100,7182743600,54200,54100,54200,54000,4003
|
|
20230908,103000,6965992100,54100,54100,54100,54000,217
|
|
20230908,102900,6954253400,54000,54100,54100,54000,271
|
|
20230908,102800,6939592500,54100,54100,54100,54000,615
|
|
20230908,102700,6906322400,54100,54100,54100,54000,265
|
|
20230908,102600,6891986000,54100,54100,54100,54000,121
|
|
20230908,102500,6885440100,54000,54100,54100,54000,334
|
|
20230908,102400,6867377100,54100,54100,54100,54000,630
|
|
20230908,102300,6833352600,54000,54000,54100,54000,18
|
|
20230908,102200,6832380400,54100,54000,54100,54000,44
|
|
20230908,102100,6830001300,54100,54200,54200,54000,4104
|
|
20230908,102000,6608028200,54100,54100,54100,54000,2833
|
|
20230908,101900,6454808700,54100,54100,54200,54100,161
|
|
20230908,101800,6446097400,54100,54000,54200,54000,6166
|
|
20230908,101700,6112700500,53900,53900,54000,53900,27
|
|
20230908,101600,6111245000,54000,54000,54000,53900,614
|
|
20230908,101500,6078150100,54000,54000,54100,53900,8539
|
|
20230908,101400,5616883800,54000,53900,54000,53900,789
|
|
20230908,101300,5574278000,54000,54000,54000,53900,377
|
|
20230908,101200,5553931800,54000,54000,54000,53900,227
|
|
20230908,101100,5541677500,54000,54000,54000,53900,137
|
|
20230908,101000,5534281300,53900,53900,54000,53900,6260
|
|
20230908,100900,5196414600,53900,53800,53900,53800,169
|
|
20230908,100800,5187307100,53900,53800,54000,53800,11722
|
|
20230908,100700,4556312200,53700,53700,53800,53700,195
|
|
20230908,100600,4545837900,53800,53700,53800,53700,1087
|
|
20230908,100500,4487458200,53700,53800,53800,53700,442
|
|
20230908,100400,4463705800,53800,53800,53800,53700,188
|
|
20230908,100300,4453593600,53800,53800,53800,53700,948
|
|
20230908,100200,4402592900,53700,53800,53800,53700,100
|
|
20230908,100100,4397218400,53800,53800,53800,53700,293
|
|
20230908,100000,4381467400,53800,53800,53800,53700,1019
|
|
20230908,095900,4326661200,53800,53800,53800,53700,400
|
|
20230908,095800,4305160600,53800,53800,53800,53700,201
|
|
20230908,095700,4294355400,53800,53700,53800,53700,74
|
|
20230908,095600,4290375500,53800,53700,53800,53700,155
|
|
20230908,095500,4282048400,53800,53700,53800,53700,180
|
|
20230908,095400,4272374700,53700,53700,53800,53700,62
|
|
20230908,095300,4269042100,53800,53700,53800,53700,926
|
|
20230908,095200,4219230600,53800,53700,53800,53700,432
|
|
20230908,095100,4196031000,53700,53800,53800,53700,85
|
|
20230908,095000,4191460500,53700,53800,53800,53700,72
|
|
20230908,094900,4187588600,53800,53800,53800,53700,114
|
|
20230908,094800,4181463200,53800,53800,53800,53700,45
|
|
20230908,094700,4179042400,53800,53700,53800,53700,27
|
|
20230908,094600,4177589900,53800,53800,53800,53700,220
|
|
20230908,094500,4165769900,53700,53700,53800,53700,216
|
|
20230908,094400,4154166300,53700,53700,53800,53700,231
|
|
20230908,094300,4141757100,53800,53700,53800,53700,41
|
|
20230908,094200,4139555300,53800,53700,53800,53700,496
|
|
20230908,094100,4112876100,53700,53900,53900,53700,2408
|
|
20230908,094000,3983322100,53900,53800,53900,53800,125
|
|
20230908,093900,3976592700,53800,54000,54000,53800,609
|
|
20230908,093800,3943769700,54000,53900,54000,53900,1055
|
|
20230908,093700,3886901600,53900,53900,53900,53800,600
|
|
20230908,093600,3854561700,53900,53700,53900,53700,7412
|
|
20230908,093500,3456373500,53700,53600,53700,53600,159
|
|
20230908,093400,3447847300,53600,53600,53700,53500,3489
|
|
20230908,093300,3260843900,53600,53700,53700,53600,4467
|
|
20230908,093200,3021406000,53600,53600,53700,53600,580
|
|
20230908,093100,2990279900,53700,53600,53700,53600,289
|
|
20230908,093000,2974782800,53600,53600,53700,53600,2805
|
|
20230908,092900,2824430700,53600,53600,53700,53600,263
|
|
20230908,092800,2810333400,53600,53700,53700,53600,6321
|
|
20230908,092700,2471008500,53700,53700,53800,53700,1198
|
|
20230908,092600,2406670900,53800,53700,53800,53700,102
|
|
20230908,092500,2401191100,53700,53700,53800,53700,1913
|
|
20230908,092400,2298461100,53700,54000,54000,53700,4893
|
|
20230908,092300,2034912400,53900,53900,54000,53900,274
|
|
20230908,092200,2020138800,53900,53900,54000,53900,382
|
|
20230908,092100,1999534700,54000,53900,54000,53900,48
|
|
20230908,092000,1996943800,53900,54000,54000,53900,187
|
|
20230908,091900,1986862500,54000,53900,54000,53900,83
|
|
20230908,091800,1982383000,53900,54000,54000,53800,5200
|
|
20230908,091700,1702307600,54000,53900,54000,53900,107
|
|
20230908,091600,1696540200,54000,53900,54000,53900,715
|
|
20230908,091500,1657990000,53900,53900,53900,53800,185
|
|
20230908,091400,1648020300,53900,53900,54000,53800,2046
|
|
20230908,091300,1537697000,53900,53900,54000,53900,243
|
|
20230908,091200,1524576600,53900,53800,53900,53800,1954
|
|
20230908,091100,1419342200,53800,53800,53800,53700,1025
|
|
20230908,091000,1364199000,53800,53800,53800,53700,579
|
|
20230908,090900,1333102700,53800,53800,53900,53700,1815
|
|
20230908,090800,1235452500,53800,53700,53800,53700,2008
|
|
20230908,090700,1127442000,53700,53700,53800,53700,433
|
|
20230908,090600,1104173100,53800,53700,53900,53700,2284
|
|
20230908,090500,981307600,53800,53800,53800,53700,865
|
|
20230908,090400,934798400,53800,54000,54100,53700,10034
|
|
20230908,090300,393912400,54000,54000,54100,54000,601
|
|
20230908,090200,361456700,54000,54100,54100,54000,1500
|
|
20230908,090100,280394100,54100,54100,54200,54100,129
|
|
20230908,090000,273415000,54100,54200,54300,54000,5045
|