583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,183900,38222200300,53600,53600,53600,53600,0
|
|
20230620,183800,38222200300,53600,53600,53600,53600,0
|
|
20230620,183700,38222200300,53600,53600,53600,53600,0
|
|
20230620,183600,38222200300,53600,53600,53600,53600,0
|
|
20230620,183500,38222200300,53600,53600,53600,53600,0
|
|
20230620,183400,38222200300,53600,53600,53600,53600,0
|
|
20230620,183300,38222200300,53600,53600,53600,53600,0
|
|
20230620,183200,38222200300,53600,53600,53600,53600,0
|
|
20230620,183100,38222200300,53600,53600,53600,53600,0
|
|
20230620,183000,38222200300,53600,53600,53600,53600,0
|
|
20230620,182900,38222200300,53600,53600,53600,53600,0
|
|
20230620,182800,38222200300,53600,53600,53600,53600,0
|
|
20230620,182700,38222200300,53600,53600,53600,53600,0
|
|
20230620,182600,38222200300,53600,53600,53600,53600,0
|
|
20230620,182500,38222200300,53600,53600,53600,53600,0
|
|
20230620,182400,38222200300,53600,53600,53600,53600,0
|
|
20230620,182300,38222200300,53600,53600,53600,53600,0
|
|
20230620,182200,38222200300,53600,53600,53600,53600,0
|
|
20230620,182100,38222200300,53600,53600,53600,53600,0
|
|
20230620,182000,38222200300,53600,53600,53600,53600,0
|
|
20230620,181900,38222200300,53600,53600,53600,53600,0
|
|
20230620,181800,38222200300,53600,53600,53600,53600,0
|
|
20230620,181700,38222200300,53600,53600,53600,53600,0
|
|
20230620,181600,38222200300,53600,53600,53600,53600,0
|
|
20230620,181500,38222200300,53600,53600,53600,53600,0
|
|
20230620,181400,38222200300,53600,53600,53600,53600,0
|
|
20230620,181300,38222200300,53600,53600,53600,53600,0
|
|
20230620,181200,38222200300,53600,53600,53600,53600,0
|
|
20230620,181100,38222200300,53600,53600,53600,53600,0
|
|
20230620,181000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,180900,38222200300,53600,53600,53600,53600,0
|
|
20230620,180800,38222200300,53600,53600,53600,53600,0
|
|
20230620,180700,38222200300,53600,53600,53600,53600,0
|
|
20230620,180600,38222200300,53600,53600,53600,53600,0
|
|
20230620,180500,38222200300,53600,53600,53600,53600,0
|
|
20230620,180400,38222200300,53600,53600,53600,53600,0
|
|
20230620,180300,38222200300,53600,53600,53600,53600,0
|
|
20230620,180200,38222200300,53600,53600,53600,53600,0
|
|
20230620,180100,38222200300,53600,53600,53600,53600,0
|
|
20230620,180000,38222200300,53600,53600,53600,53600,0
|
|
20230620,175900,38222200300,53600,53600,53600,53600,0
|
|
20230620,175800,38222200300,53600,53600,53600,53600,0
|
|
20230620,175700,38222200300,53600,53600,53600,53600,0
|
|
20230620,175600,38222200300,53600,53600,53600,53600,0
|
|
20230620,175500,38222200300,53600,53600,53600,53600,0
|
|
20230620,175400,38222200300,53600,53600,53600,53600,0
|
|
20230620,175300,38222200300,53600,53600,53600,53600,0
|
|
20230620,175200,38222200300,53600,53600,53600,53600,0
|
|
20230620,175100,38222200300,53600,53600,53600,53600,0
|
|
20230620,175000,38222200300,53600,53600,53600,53600,0
|
|
20230620,174900,38222200300,53600,53600,53600,53600,0
|
|
20230620,174800,38222200300,53600,53600,53600,53600,0
|
|
20230620,174700,38222200300,53600,53600,53600,53600,0
|
|
20230620,174600,38222200300,53600,53600,53600,53600,0
|
|
20230620,174500,38222200300,53600,53600,53600,53600,0
|
|
20230620,174400,38222200300,53600,53600,53600,53600,0
|
|
20230620,174300,38222200300,53600,53600,53600,53600,0
|
|
20230620,174200,38222200300,53600,53600,53600,53600,0
|
|
20230620,174100,38222200300,53600,53600,53600,53600,0
|
|
20230620,174000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,173900,38222200300,53600,53600,53600,53600,0
|
|
20230620,173800,38222200300,53600,53600,53600,53600,0
|
|
20230620,173700,38222200300,53600,53600,53600,53600,0
|
|
20230620,173600,38222200300,53600,53600,53600,53600,0
|
|
20230620,173500,38222200300,53600,53600,53600,53600,0
|
|
20230620,173400,38222200300,53600,53600,53600,53600,0
|
|
20230620,173300,38222200300,53600,53600,53600,53600,0
|
|
20230620,173200,38222200300,53600,53600,53600,53600,0
|
|
20230620,173100,38222200300,53600,53600,53600,53600,0
|
|
20230620,173000,38222200300,53600,53600,53600,53600,0
|
|
20230620,172900,38222200300,53600,53600,53600,53600,0
|
|
20230620,172800,38222200300,53600,53600,53600,53600,0
|
|
20230620,172700,38222200300,53600,53600,53600,53600,0
|
|
20230620,172600,38222200300,53600,53600,53600,53600,0
|
|
20230620,172500,38222200300,53600,53600,53600,53600,0
|
|
20230620,172400,38222200300,53600,53600,53600,53600,0
|
|
20230620,172300,38222200300,53600,53600,53600,53600,0
|
|
20230620,172200,38222200300,53600,53600,53600,53600,0
|
|
20230620,172100,38222200300,53600,53600,53600,53600,0
|
|
20230620,172000,38222200300,53600,53600,53600,53600,0
|
|
20230620,171900,38222200300,53600,53600,53600,53600,0
|
|
20230620,171800,38222200300,53600,53600,53600,53600,0
|
|
20230620,171700,38222200300,53600,53600,53600,53600,0
|
|
20230620,171600,38222200300,53600,53600,53600,53600,0
|
|
20230620,171500,38222200300,53600,53600,53600,53600,0
|
|
20230620,171400,38222200300,53600,53600,53600,53600,0
|
|
20230620,171300,38222200300,53600,53600,53600,53600,0
|
|
20230620,171200,38222200300,53600,53600,53600,53600,0
|
|
20230620,171100,38222200300,53600,53600,53600,53600,0
|
|
20230620,171000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,170900,38222200300,53600,53600,53600,53600,0
|
|
20230620,170800,38222200300,53600,53600,53600,53600,0
|
|
20230620,170700,38222200300,53600,53600,53600,53600,0
|
|
20230620,170600,38222200300,53600,53600,53600,53600,0
|
|
20230620,170500,38222200300,53600,53600,53600,53600,0
|
|
20230620,170400,38222200300,53600,53600,53600,53600,0
|
|
20230620,170300,38222200300,53600,53600,53600,53600,0
|
|
20230620,170200,38222200300,53600,53600,53600,53600,0
|
|
20230620,170100,38222200300,53600,53600,53600,53600,0
|
|
20230620,170000,38222200300,53600,53600,53600,53600,0
|
|
20230620,165900,38222200300,53600,53600,53600,53600,0
|
|
20230620,165800,38222200300,53600,53600,53600,53600,0
|
|
20230620,165700,38222200300,53600,53600,53600,53600,0
|
|
20230620,165600,38222200300,53600,53600,53600,53600,0
|
|
20230620,165500,38222200300,53600,53600,53600,53600,0
|
|
20230620,165400,38222200300,53600,53600,53600,53600,0
|
|
20230620,165300,38222200300,53600,53600,53600,53600,0
|
|
20230620,165200,38222200300,53600,53600,53600,53600,0
|
|
20230620,165100,38222200300,53600,53600,53600,53600,0
|
|
20230620,165000,38222200300,53600,53600,53600,53600,0
|
|
20230620,164900,38222200300,53600,53600,53600,53600,0
|
|
20230620,164800,38222200300,53600,53600,53600,53600,0
|
|
20230620,164700,38222200300,53600,53600,53600,53600,0
|
|
20230620,164600,38222200300,53600,53600,53600,53600,0
|
|
20230620,164500,38222200300,53600,53600,53600,53600,0
|
|
20230620,164400,38222200300,53600,53600,53600,53600,0
|
|
20230620,164300,38222200300,53600,53600,53600,53600,0
|
|
20230620,164200,38222200300,53600,53600,53600,53600,0
|
|
20230620,164100,38222200300,53600,53600,53600,53600,0
|
|
20230620,164000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,163900,38222200300,53600,53600,53600,53600,0
|
|
20230620,163800,38222200300,53600,53600,53600,53600,0
|
|
20230620,163700,38222200300,53600,53600,53600,53600,0
|
|
20230620,163600,38222200300,53600,53600,53600,53600,0
|
|
20230620,163500,38222200300,53600,53600,53600,53600,0
|
|
20230620,163400,38222200300,53600,53600,53600,53600,0
|
|
20230620,163300,38222200300,53600,53600,53600,53600,0
|
|
20230620,163200,38222200300,53600,53600,53600,53600,0
|
|
20230620,163100,38222200300,53600,53600,53600,53600,0
|
|
20230620,163000,38222200300,53600,53600,53600,53600,0
|
|
20230620,162900,38222200300,53600,53600,53600,53600,0
|
|
20230620,162800,38222200300,53600,53600,53600,53600,0
|
|
20230620,162700,38222200300,53600,53600,53600,53600,0
|
|
20230620,162600,38222200300,53600,53600,53600,53600,0
|
|
20230620,162500,38222200300,53600,53600,53600,53600,0
|
|
20230620,162400,38222200300,53600,53600,53600,53600,0
|
|
20230620,162300,38222200300,53600,53600,53600,53600,0
|
|
20230620,162200,38222200300,53600,53600,53600,53600,0
|
|
20230620,162100,38222200300,53600,53600,53600,53600,0
|
|
20230620,162000,38222200300,53600,53600,53600,53600,0
|
|
20230620,161900,38222200300,53600,53600,53600,53600,0
|
|
20230620,161800,38222200300,53600,53600,53600,53600,0
|
|
20230620,161700,38222200300,53600,53600,53600,53600,0
|
|
20230620,161600,38222200300,53600,53600,53600,53600,0
|
|
20230620,161500,38222200300,53600,53600,53600,53600,0
|
|
20230620,161400,38222200300,53600,53600,53600,53600,0
|
|
20230620,161300,38222200300,53600,53600,53600,53600,0
|
|
20230620,161200,38222200300,53600,53600,53600,53600,0
|
|
20230620,161100,38222200300,53600,53600,53600,53600,0
|
|
20230620,161000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,160900,38222200300,53600,53600,53600,53600,0
|
|
20230620,160800,38222200300,53600,53600,53600,53600,0
|
|
20230620,160700,38222200300,53600,53600,53600,53600,0
|
|
20230620,160600,38222200300,53600,53600,53600,53600,0
|
|
20230620,160500,38222200300,53600,53600,53600,53600,0
|
|
20230620,160400,38222200300,53600,53600,53600,53600,0
|
|
20230620,160300,38222200300,53600,53600,53600,53600,0
|
|
20230620,160200,38222200300,53600,53600,53600,53600,0
|
|
20230620,160100,38222200300,53600,53600,53600,53600,0
|
|
20230620,160000,38222200300,53600,53600,53600,53600,0
|
|
20230620,155900,38222200300,53600,53600,53600,53600,0
|
|
20230620,155800,38222200300,53600,53600,53600,53600,0
|
|
20230620,155700,38222200300,53600,53600,53600,53600,0
|
|
20230620,155600,38222200300,53600,53600,53600,53600,0
|
|
20230620,155500,38222200300,53600,53600,53600,53600,0
|
|
20230620,155400,38222200300,53600,53600,53600,53600,0
|
|
20230620,155300,38222200300,53600,53600,53600,53600,0
|
|
20230620,155200,38222200300,53600,53600,53600,53600,0
|
|
20230620,155100,38222200300,53600,53600,53600,53600,0
|
|
20230620,155000,38222200300,53600,53600,53600,53600,0
|
|
20230620,154900,38222200300,53600,53600,53600,53600,0
|
|
20230620,154800,38222200300,53600,53600,53600,53600,0
|
|
20230620,154700,38222200300,53600,53600,53600,53600,0
|
|
20230620,154600,38222200300,53600,53600,53600,53600,0
|
|
20230620,154500,38222200300,53600,53600,53600,53600,0
|
|
20230620,154400,38222200300,53600,53600,53600,53600,0
|
|
20230620,154300,38222200300,53600,53600,53600,53600,0
|
|
20230620,154200,38222200300,53600,53600,53600,53600,0
|
|
20230620,154100,38222200300,53600,53600,53600,53600,0
|
|
20230620,154000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,153900,38222200300,53600,53600,53600,53600,0
|
|
20230620,153800,38222200300,53600,53600,53600,53600,0
|
|
20230620,153700,38222200300,53600,53600,53600,53600,0
|
|
20230620,153600,38222200300,53600,53600,53600,53600,0
|
|
20230620,153500,38222200300,53600,53600,53600,53600,0
|
|
20230620,153400,38222200300,53600,53600,53600,53600,0
|
|
20230620,153300,38222200300,53600,53600,53600,53600,0
|
|
20230620,153200,38222200300,53600,53600,53600,53600,0
|
|
20230620,153100,38222200300,53600,53600,53600,53600,0
|
|
20230620,153000,38222200300,53600,53600,53600,53600,12734
|
|
20230620,152900,37539657900,53600,53600,53600,53600,0
|
|
20230620,152800,37539657900,53600,53600,53600,53600,0
|
|
20230620,152700,37539657900,53600,53600,53600,53600,0
|
|
20230620,152600,37539657900,53600,53600,53600,53600,0
|
|
20230620,152500,37539657900,53600,53600,53600,53600,0
|
|
20230620,152400,37539657900,53600,53600,53600,53600,0
|
|
20230620,152300,37539657900,53600,53600,53600,53600,0
|
|
20230620,152200,37539657900,53600,53600,53600,53600,0
|
|
20230620,152100,37539657900,53600,53600,53600,53600,0
|
|
20230620,152000,37539657900,53600,53600,53600,53600,0
|
|
20230620,151900,37539657900,53600,53800,53800,53600,3589
|
|
20230620,151800,37346920200,53700,53800,53800,53700,1751
|
|
20230620,151700,37252878600,53800,53700,53800,53700,4281
|
|
20230620,151600,37022611700,53800,53800,53800,53700,2423
|
|
20230620,151500,36892463400,53800,53900,53900,53700,1709
|
|
20230620,151400,36800511000,53900,53900,53900,53800,2345
|
|
20230620,151300,36674331500,53900,53900,53900,53800,1215
|
|
20230620,151200,36608865400,53800,53800,53900,53800,2007
|
|
20230620,151100,36500749400,53900,53800,53900,53800,648
|
|
20230620,151000,36465856800,53900,53900,53900,53800,1481
|
|
20230620,150900,36386158200,53800,53900,54000,53800,1057
|
|
20230620,150800,36329247700,53900,54100,54100,53900,1772
|
|
20230620,150700,36233599400,54100,54200,54300,54100,12215
|
|
20230620,150600,35571637600,54200,54300,54300,54200,3365
|
|
20230620,150500,35389178100,54300,54100,54300,54100,7087
|
|
20230620,150400,35004906600,54100,53600,54200,53600,19607
|
|
20230620,150300,33949364600,53700,53600,53700,53600,789
|
|
20230620,150200,33907033500,53700,53700,53700,53600,1153
|
|
20230620,150100,33845172200,53700,53600,53700,53600,1552
|
|
20230620,150000,33761900100,53700,53700,53700,53600,1057
|
|
20230620,145900,33705196100,53700,53700,53700,53600,1069
|
|
20230620,145800,33647823900,53600,53600,53700,53600,3039
|
|
20230620,145700,33484773900,53600,53600,53700,53600,598
|
|
20230620,145600,33452697900,53700,53600,53700,53600,1159
|
|
20230620,145500,33390503400,53700,53600,53700,53600,1260
|
|
20230620,145400,33322854700,53600,53600,53700,53600,338
|
|
20230620,145300,33304710500,53700,53600,53700,53600,1649
|
|
20230620,145200,33216165700,53700,53600,53700,53600,1440
|
|
20230620,145100,33138917600,53700,53600,53700,53600,528
|
|
20230620,145000,33110572200,53600,53600,53700,53600,1027
|
|
20230620,144900,33055496600,53700,53600,53700,53600,3586
|
|
20230620,144800,32862937100,53700,53600,53700,53600,709
|
|
20230620,144700,32824889200,53700,53600,53700,53600,396
|
|
20230620,144600,32803628800,53700,53600,53700,53600,608
|
|
20230620,144500,32770994100,53700,53700,53700,53600,5199
|
|
20230620,144400,32491873300,53700,53600,53700,53600,1517
|
|
20230620,144300,32410432900,53600,53600,53700,53600,718
|
|
20230620,144200,32371890500,53700,53600,53700,53600,965
|
|
20230620,144100,32320088600,53700,53600,53700,53600,873
|
|
20230620,144000,32273259500,53600,53600,53700,53600,251
|
|
20230620,143900,32259786200,53700,53600,53700,53600,340
|
|
20230620,143800,32241543600,53600,53600,53700,53600,1150
|
|
20230620,143700,32179876400,53600,53600,53700,53600,490
|
|
20230620,143600,32153592200,53700,53600,53700,53600,1678
|
|
20230620,143500,32063638800,53600,53600,53700,53600,658
|
|
20230620,143400,32028319500,53700,53600,53700,53600,772
|
|
20230620,143300,31986929400,53600,53600,53700,53600,322
|
|
20230620,143200,31969647400,53700,53600,53700,53600,565
|
|
20230620,143100,31939358600,53600,53600,53700,53600,450
|
|
20230620,143000,31915206000,53600,53600,53700,53600,428
|
|
20230620,142900,31892243700,53700,53600,53700,53600,456
|
|
20230620,142800,31867798600,53600,53600,53700,53600,438
|
|
20230620,142700,31844301100,53600,53600,53700,53600,322
|
|
20230620,142600,31827021500,53600,53600,53700,53600,231
|
|
20230620,142500,31814628400,53700,53600,53700,53600,1045
|
|
20230620,142400,31758587400,53600,53600,53700,53600,1164
|
|
20230620,142300,31696108200,53700,53600,53700,53600,472
|
|
20230620,142200,31670792600,53600,53600,53700,53600,407
|
|
20230620,142100,31648967600,53700,53600,53700,53600,852
|
|
20230620,142000,31603269300,53700,53600,53700,53600,419
|
|
20230620,141900,31580788300,53700,53600,53700,53600,266
|
|
20230620,141800,31566513900,53700,53600,53700,53600,531
|
|
20230620,141700,31538042200,53600,53600,53700,53600,23089
|
|
20230620,141600,30300463900,53700,53600,53700,53600,259
|
|
20230620,141500,30286577800,53600,53600,53700,53600,299
|
|
20230620,141400,30270530100,53700,53600,53700,53600,338
|
|
20230620,141300,30252387200,53700,53600,53700,53600,1152
|
|
20230620,141200,30190529000,53700,53600,53700,53600,859
|
|
20230620,141100,30144425100,53700,53600,53700,53600,2136
|
|
20230620,141000,30029735900,53700,53600,53700,53600,3704
|
|
20230620,140900,29830863500,53700,53600,53700,53600,463
|
|
20230620,140800,29806003100,53700,53700,53700,53600,360
|
|
20230620,140700,29786674400,53700,53600,53700,53500,19156
|
|
20230620,140600,28759555500,53600,53500,53600,53500,1599
|
|
20230620,140500,28673866600,53600,53600,53600,53500,7563
|
|
20230620,140400,28268491300,53600,53600,53700,53500,16048
|
|
20230620,140300,27408330100,53600,53600,53600,53500,585
|
|
20230620,140200,27376976600,53600,53500,53600,53500,379
|
|
20230620,140100,27356668700,53600,53600,53600,53500,145
|
|
20230620,140000,27348905600,53600,53600,53600,53500,377
|
|
20230620,135900,27328724300,53500,53500,53600,53500,1442
|
|
20230620,135800,27251460300,53500,53600,53600,53500,500
|
|
20230620,135700,27224700800,53500,53500,53600,53500,212
|
|
20230620,135600,27213351600,53600,53600,53600,53500,445
|
|
20230620,135500,27189529800,53500,53600,53600,53500,452
|
|
20230620,135400,27165338400,53600,53600,53600,53500,317
|
|
20230620,135300,27148358400,53600,53500,53600,53500,329
|
|
20230620,135200,27130744400,53500,53600,53600,53500,666
|
|
20230620,135100,27095055300,53600,53600,53600,53500,1406
|
|
20230620,135000,27019809100,53600,53500,53600,53500,537
|
|
20230620,134900,26991076300,53600,53600,53600,53500,1195
|
|
20230620,134800,26927134900,53600,53500,53600,53500,774
|
|
20230620,134700,26885676000,53600,53600,53600,53500,706
|
|
20230620,134600,26847900400,53600,53500,53600,53500,174
|
|
20230620,134500,26838579500,53600,53600,53600,53500,1139
|
|
20230620,134400,26777617900,53600,53600,53600,53500,580
|
|
20230620,134300,26746554000,53600,53500,53600,53500,125
|
|
20230620,134200,26739857600,53500,53500,53600,53500,897
|
|
20230620,134100,26691845900,53600,53600,53600,53500,622
|
|
20230620,134000,26658553400,53600,53500,53600,53500,912
|
|
20230620,133900,26609670300,53600,53600,53600,53500,454
|
|
20230620,133800,26585352500,53600,53600,53600,53500,37
|
|
20230620,133700,26583371500,53600,53500,53600,53500,167
|
|
20230620,133600,26574428500,53600,53600,53600,53500,1147
|
|
20230620,133500,26512952300,53600,53500,53600,53500,210
|
|
20230620,133400,26501699100,53600,53600,53600,53500,171
|
|
20230620,133300,26492543800,53500,53600,53600,53500,340
|
|
20230620,133200,26474347300,53600,53600,53600,53500,334
|
|
20230620,133100,26456445000,53600,53600,53600,53500,167
|
|
20230620,133000,26447497600,53600,53600,53600,53500,618
|
|
20230620,132900,26414383200,53600,53500,53600,53500,129
|
|
20230620,132800,26407475800,53600,53600,53600,53500,182
|
|
20230620,132700,26397722600,53600,53600,53600,53500,367
|
|
20230620,132600,26378058300,53600,53500,53600,53500,497
|
|
20230620,132500,26351461000,53600,53600,53600,53500,430
|
|
20230620,132400,26328450000,53600,53600,53600,53500,345
|
|
20230620,132300,26309963800,53600,53400,53700,53300,27213
|
|
20230620,132200,24855669700,53400,53400,53400,53300,189
|
|
20230620,132100,24845581500,53400,53300,53400,53300,245
|
|
20230620,132000,24832511900,53300,53400,53400,53300,290
|
|
20230620,131900,24817041200,53300,53400,53400,53300,237
|
|
20230620,131800,24804402500,53400,53300,53400,53300,4440
|
|
20230620,131700,24567375000,53300,53300,53400,53300,378
|
|
20230620,131600,24547223600,53300,53400,53400,53300,761
|
|
20230620,131500,24506653900,53400,53400,53400,53300,1380
|
|
20230620,131400,24433074800,53400,53300,53400,53300,575
|
|
20230620,131300,24402393100,53300,53300,53400,53300,274
|
|
20230620,131200,24387769700,53300,53400,53400,53300,239
|
|
20230620,131100,24375012400,53400,53400,53400,53300,681
|
|
20230620,131000,24338704300,53400,53300,53400,53300,644
|
|
20230620,130900,24304319400,53300,53400,53500,53300,5442
|
|
20230620,130800,24013735500,53500,53400,53500,53400,384
|
|
20230620,130700,23993217900,53500,53500,53500,53400,143
|
|
20230620,130600,23985570300,53400,53500,53500,53400,224
|
|
20230620,130500,23973606700,53500,53400,53500,53400,274
|
|
20230620,130400,23958955400,53400,53400,53500,53400,214
|
|
20230620,130300,23947520500,53400,53500,53500,53400,115
|
|
20230620,130200,23941373300,53500,53400,53500,53400,157
|
|
20230620,130100,23932986100,53400,53400,53500,53400,190
|
|
20230620,130000,23922825400,53400,53500,53500,53400,1472
|
|
20230620,125900,23844216400,53400,53400,53500,53400,626
|
|
20230620,125800,23810787800,53400,53400,53500,53400,642
|
|
20230620,125700,23776489600,53400,53400,53500,53400,335
|
|
20230620,125600,23758587100,53400,53400,53500,53400,755
|
|
20230620,125500,23718243400,53400,53500,53600,53400,3050
|
|
20230620,125400,23555071200,53600,53600,53600,53500,563
|
|
20230620,125300,23524940900,53600,53500,53600,53500,341
|
|
20230620,125200,23506696600,53500,53600,53600,53500,187
|
|
20230620,125100,23496682700,53500,53500,53600,53500,511
|
|
20230620,125000,23469338000,53500,53600,53600,53500,228
|
|
20230620,124900,23457139400,53500,53500,53600,53500,635
|
|
20230620,124800,23423154400,53500,53600,53600,53500,382
|
|
20230620,124700,23402711600,53600,53600,53600,53500,1439
|
|
20230620,124600,23325698100,53600,53500,53600,53500,312
|
|
20230620,124500,23308988200,53500,53600,53600,53500,1390
|
|
20230620,124400,23234619400,53500,53600,53600,53500,1158
|
|
20230620,124300,23172573200,53600,53600,53600,53500,288
|
|
20230620,124200,23157140100,53500,53600,53600,53500,273
|
|
20230620,124100,23142509200,53600,53600,53600,53500,628
|
|
20230620,124000,23108855700,53600,53500,53600,53500,595
|
|
20230620,123900,23076973400,53600,53600,53600,53500,1768
|
|
20230620,123800,22982221600,53600,53400,53600,53400,1608
|
|
20230620,123700,22896217100,53500,53400,53500,53400,432
|
|
20230620,123600,22873138400,53400,53500,53500,53400,228
|
|
20230620,123500,22860946500,53500,53500,53500,53400,1000
|
|
20230620,123400,22807523600,53400,53400,53500,53400,112
|
|
20230620,123300,22801535200,53400,53400,53500,53400,466
|
|
20230620,123200,22776622300,53500,53400,53500,53400,539
|
|
20230620,123100,22747834100,53400,53400,53500,53400,682
|
|
20230620,123000,22711414900,53400,53500,53500,53400,583
|
|
20230620,122900,22680270700,53500,53600,53600,53500,1716
|
|
20230620,122800,22588464500,53600,53600,53600,53500,194
|
|
20230620,122700,22578073200,53600,53600,53600,53500,177
|
|
20230620,122600,22568590900,53600,53600,53600,53500,513
|
|
20230620,122500,22541099200,53500,53600,53600,53500,2466
|
|
20230620,122400,22409005100,53600,53600,53600,53500,177
|
|
20230620,122300,22399532800,53600,53500,53600,53500,877
|
|
20230620,122200,22352612900,53500,53600,53600,53500,87
|
|
20230620,122100,22347954200,53500,53600,53700,53500,127
|
|
20230620,122000,22341148600,53600,53600,53700,53600,2233
|
|
20230620,121900,22221459400,53600,53600,53700,53600,381
|
|
20230620,121800,22201006100,53700,53700,53700,53600,164
|
|
20230620,121700,22192202800,53700,53700,53700,53600,357
|
|
20230620,121600,22173061100,53700,53600,53700,53600,101
|
|
20230620,121500,22167641300,53600,53800,53800,53600,6454
|
|
20230620,121400,21820507800,53800,53800,53900,53700,6019
|
|
20230620,121300,21496664200,53800,53800,53800,53700,540
|
|
20230620,121200,21467653500,53700,53700,53800,53700,5446
|
|
20230620,121100,21175174200,53700,53600,53700,53500,1007
|
|
20230620,121000,21121226900,53600,53600,53600,53500,466
|
|
20230620,120900,21096260300,53600,53600,53600,53600,202
|
|
20230620,120800,21085433100,53600,53600,53600,53500,276
|
|
20230620,120700,21070641500,53600,53500,53600,53500,59
|
|
20230620,120600,21067481300,53600,53500,53600,53400,1219
|
|
20230620,120500,21002294500,53500,53500,53500,53400,387
|
|
20230620,120400,20981594000,53500,53400,53500,53400,849
|
|
20230620,120300,20936181900,53500,53500,53500,53400,139
|
|
20230620,120200,20928747000,53400,53500,53500,53400,275
|
|
20230620,120100,20914035000,53500,53500,53600,53500,1070
|
|
20230620,120000,20856789100,53500,53500,53600,53500,557
|
|
20230620,115900,20826973100,53600,53500,53600,53500,77
|
|
20230620,115800,20822850800,53500,53500,53600,53500,254
|
|
20230620,115700,20809260200,53500,53500,53600,53500,914
|
|
20230620,115600,20760360800,53500,53600,53600,53500,698
|
|
20230620,115500,20723003000,53500,53600,53700,53500,2478
|
|
20230620,115400,20590182800,53600,53700,53700,53600,470
|
|
20230620,115300,20564952600,53700,53600,53700,53600,192
|
|
20230620,115200,20554647700,53700,53700,53700,53600,367
|
|
20230620,115100,20534951500,53700,53600,53700,53600,218
|
|
20230620,115000,20523265900,53700,53700,53700,53600,698
|
|
20230620,114900,20485835600,53600,53700,53700,53600,256
|
|
20230620,114800,20472096900,53700,53700,53700,53600,551
|
|
20230620,114700,20442510200,53700,53600,53700,53600,447
|
|
20230620,114600,20418541500,53600,53600,53700,53600,88
|
|
20230620,114500,20413822800,53700,53600,53700,53600,550
|
|
20230620,114400,20384328400,53600,53600,53700,53500,3945
|
|
20230620,114300,20172915200,53600,53600,53600,53500,683
|
|
20230620,114200,20136311000,53600,53500,53600,53500,1832
|
|
20230620,114100,20038119800,53600,53500,53600,53400,2463
|
|
20230620,114000,19906315600,53400,53500,53500,53400,313
|
|
20230620,113900,19889582500,53400,53400,53500,53400,359
|
|
20230620,113800,19870393500,53400,53400,53500,53400,486
|
|
20230620,113700,19844414500,53500,53500,53500,53400,145
|
|
20230620,113600,19836664400,53400,53400,53500,53400,236
|
|
20230620,113500,19824060700,53400,53400,53500,53400,1172
|
|
20230620,113400,19761456200,53500,53500,53500,53400,473
|
|
20230620,113300,19736173100,53500,53500,53500,53400,644
|
|
20230620,113200,19701752600,53400,53500,53600,53400,870
|
|
20230620,113100,19655201800,53500,53500,53600,53500,465
|
|
20230620,113000,19630323900,53500,53600,53600,53500,206
|
|
20230620,112900,19619292700,53600,53600,53600,53500,301
|
|
20230620,112800,19603176900,53600,53600,53600,53500,1157
|
|
20230620,112700,19541259700,53600,53600,53700,53500,1225
|
|
20230620,112600,19475586800,53600,53600,53700,53600,280
|
|
20230620,112500,19460575100,53700,53700,53700,53600,438
|
|
20230620,112400,19437094400,53700,53700,53700,53600,97
|
|
20230620,112300,19431892100,53700,53600,53700,53600,628
|
|
20230620,112200,19398229400,53600,53700,53700,53600,226
|
|
20230620,112100,19386107800,53700,53600,53700,53600,294
|
|
20230620,112000,19370337100,53600,53600,53600,53500,1153
|
|
20230620,111900,19308556600,53600,53500,53600,53400,3678
|
|
20230620,111800,19111800900,53500,53400,53500,53400,371
|
|
20230620,111700,19091969800,53400,53500,53500,53400,4778
|
|
20230620,111600,18836781900,53500,53400,53500,53400,437
|
|
20230620,111500,18813408600,53500,53400,53500,53400,725
|
|
20230620,111400,18774688700,53500,53500,53500,53400,11067
|
|
20230620,111300,18182618500,53500,53600,53700,53500,1186
|
|
20230620,111200,18119060200,53700,53600,53700,53600,1183
|
|
20230620,111100,18055649400,53600,53600,53700,53600,431
|
|
20230620,111000,18032547300,53600,53700,53700,53600,681
|
|
20230620,110900,17996037700,53700,53600,53700,53600,966
|
|
20230620,110800,17944232600,53600,53600,53700,53600,327
|
|
20230620,110700,17926701900,53700,53700,53700,53600,772
|
|
20230620,110600,17885294200,53700,53700,53700,53600,305
|
|
20230620,110500,17868926600,53600,53700,53700,53600,475
|
|
20230620,110400,17843453000,53700,53700,53700,53600,349
|
|
20230620,110300,17824722700,53700,53700,53700,53600,502
|
|
20230620,110200,17797784900,53700,53700,53700,53600,3228
|
|
20230620,110100,17624755700,53600,53600,53700,53600,794
|
|
20230620,110000,17582135900,53700,53700,53700,53600,460
|
|
20230620,105900,17557435100,53600,53600,53700,53600,330
|
|
20230620,105800,17539741100,53700,53600,53700,53600,448
|
|
20230620,105700,17515719200,53700,53700,53700,53600,836
|
|
20230620,105600,17470886500,53700,53700,53700,53600,226
|
|
20230620,105500,17458761000,53600,53700,53800,53600,1039
|
|
20230620,105400,17402967000,53700,53700,53700,53600,854
|
|
20230620,105300,17357123200,53700,53700,53700,53600,695
|
|
20230620,105200,17319818200,53700,53800,53800,53700,1479
|
|
20230620,105100,17240376400,53800,53800,53800,53700,626
|
|
20230620,105000,17206721300,53800,53800,53800,53700,392
|
|
20230620,104900,17185646600,53700,53900,53900,53700,2318
|
|
20230620,104800,17060956900,53900,53800,53900,53800,265
|
|
20230620,104700,17046695600,53800,53900,53900,53800,111
|
|
20230620,104600,17040717600,53800,53800,53900,53700,1749
|
|
20230620,104500,16946721600,53800,53700,53800,53700,832
|
|
20230620,104400,16902027400,53700,53700,53700,53600,738
|
|
20230620,104300,16862453400,53600,53600,53700,53600,1928
|
|
20230620,104200,16759107000,53600,53700,53800,53600,4939
|
|
20230620,104100,16494192700,53800,53700,53800,53700,988
|
|
20230620,104000,16441079300,53700,53700,53800,53700,660
|
|
20230620,103900,16405620300,53700,54000,54000,53700,9539
|
|
20230620,103800,15891823300,54100,54100,54100,54000,3535
|
|
20230620,103700,15700907200,54100,54100,54200,54000,1172
|
|
20230620,103600,15637508800,54100,54100,54200,54100,1191
|
|
20230620,103500,15573073200,54100,54200,54200,54100,1552
|
|
20230620,103400,15489080700,54200,54400,54400,54200,6332
|
|
20230620,103300,15145762500,54400,54400,54400,54300,1485
|
|
20230620,103200,15064981100,54400,54500,54500,54300,2118
|
|
20230620,103100,14949742000,54500,54500,54600,54400,1793
|
|
20230620,103000,14852019200,54600,54500,54600,54400,984
|
|
20230620,102900,14798390800,54500,54500,54500,54400,516
|
|
20230620,102800,14770290600,54500,54500,54600,54400,2658
|
|
20230620,102700,14625423700,54600,54700,54700,54500,3769
|
|
20230620,102600,14419668600,54700,54700,54700,54600,4161
|
|
20230620,102500,14192068700,54700,54600,54700,54600,1524
|
|
20230620,102400,14108810700,54700,54500,54700,54500,2599
|
|
20230620,102300,13966927300,54500,54500,54600,54400,1502
|
|
20230620,102200,13885073300,54500,54200,54500,54200,3045
|
|
20230620,102100,13719406700,54200,54200,54300,54100,718
|
|
20230620,102000,13680485000,54200,54100,54300,54100,728
|
|
20230620,101900,13641043000,54100,54100,54300,54100,1504
|
|
20230620,101800,13559534100,54100,54200,54200,54100,1165
|
|
20230620,101700,13496458600,54200,54200,54300,54100,1616
|
|
20230620,101600,13408875900,54200,54300,54400,54200,1477
|
|
20230620,101500,13328700200,54300,54400,54500,54300,976
|
|
20230620,101400,13275652500,54500,54600,54600,54400,4341
|
|
20230620,101300,13039170200,54600,54600,54600,54500,1200
|
|
20230620,101200,12973754100,54600,54500,54600,54400,2565
|
|
20230620,101100,12833871500,54500,54700,54700,54400,1298
|
|
20230620,101000,12763119800,54500,54900,54900,54500,8674
|
|
20230620,100900,12288400800,54900,54800,54900,54600,7755
|
|
20230620,100800,11863718100,54700,54700,54800,54600,5156
|
|
20230620,100700,11581458400,54700,54500,54700,54500,3150
|
|
20230620,100600,11409565200,54500,54500,54500,54400,2361
|
|
20230620,100500,11280911600,54500,54500,54500,54400,2228
|
|
20230620,100400,11159491000,54500,54500,54600,54400,9393
|
|
20230620,100300,10647833900,54400,54200,54400,54200,2927
|
|
20230620,100200,10488765300,54300,54100,54300,54100,4432
|
|
20230620,100100,10248424200,54100,54100,54200,54100,1541
|
|
20230620,100000,10165052500,54100,54100,54200,54100,1745
|
|
20230620,095900,10070624900,54100,54100,54200,54100,1375
|
|
20230620,095800,9996183200,54100,54200,54200,54100,1060
|
|
20230620,095700,9938824800,54200,54100,54300,54000,4723
|
|
20230620,095600,9683051600,54200,54300,54400,54100,6402
|
|
20230620,095500,9335531200,54300,54000,54300,54000,7698
|
|
20230620,095400,8918519200,53900,53900,54000,53800,5262
|
|
20230620,095300,8634663500,53900,53800,53900,53800,495
|
|
20230620,095200,8608011800,53900,53800,53900,53700,2915
|
|
20230620,095100,8451151900,53800,53900,53900,53700,2619
|
|
20230620,095000,8310477900,53800,53800,53900,53800,686
|
|
20230620,094900,8273570400,53800,53800,53900,53800,548
|
|
20230620,094800,8244075600,53800,53800,53900,53700,2565
|
|
20230620,094700,8106069100,53800,53600,53800,53600,1587
|
|
20230620,094600,8020809900,53700,53500,53700,53500,1398
|
|
20230620,094500,7945887300,53600,53600,53600,53500,714
|
|
20230620,094400,7907685900,53500,53500,53600,53400,1499
|
|
20230620,094300,7827489000,53500,53600,53600,53400,1851
|
|
20230620,094200,7728459000,53600,53600,53700,53500,776
|
|
20230620,094100,7686871500,53600,53800,53800,53600,1240
|
|
20230620,094000,7620332600,53800,53700,53800,53600,935
|
|
20230620,093900,7570107800,53700,53600,53700,53600,1476
|
|
20230620,093800,7490863000,53600,53600,53700,53600,1006
|
|
20230620,093700,7436899000,53600,53600,53800,53600,3348
|
|
20230620,093600,7257126600,53500,53500,53700,53300,5946
|
|
20230620,093500,6938956200,53500,53200,53500,53200,5190
|
|
20230620,093400,6662375800,53200,53300,53300,53200,1410
|
|
20230620,093300,6587343700,53300,53300,53300,53200,2626
|
|
20230620,093200,6447607900,53300,53300,53300,53200,1166
|
|
20230620,093100,6385544600,53300,53300,53300,53200,1596
|
|
20230620,093000,6300621700,53300,53400,53400,53200,5085
|
|
20230620,092900,6029629700,53400,53500,53500,53300,1883
|
|
20230620,092800,5929054800,53400,53500,53500,53400,1970
|
|
20230620,092700,5823834800,53500,53500,53500,53400,1685
|
|
20230620,092600,5733841100,53500,53500,53500,53400,1708
|
|
20230620,092500,5642520000,53400,53400,53500,53300,1497
|
|
20230620,092400,5562585000,53400,53400,53400,53300,2586
|
|
20230620,092300,5424512600,53400,53400,53400,53300,2942
|
|
20230620,092200,5267427200,53300,53500,53500,53300,3104
|
|
20230620,092100,5101840100,53500,53300,53500,53200,11159
|
|
20230620,092000,4506605800,53400,53300,53400,53300,1303
|
|
20230620,091900,4437115800,53300,53400,53400,53300,4057
|
|
20230620,091800,4220838300,53300,53300,53400,53300,4746
|
|
20230620,091700,3967818300,53300,53300,53400,53300,2773
|
|
20230620,091600,3819974900,53400,53400,53400,53300,2634
|
|
20230620,091500,3679454000,53400,53500,53500,53300,2967
|
|
20230620,091400,3521022900,53500,53500,53600,53400,5774
|
|
20230620,091300,3212180500,53500,53500,53600,53500,2055
|
|
20230620,091200,3102188600,53500,53600,53600,53500,1815
|
|
20230620,091100,3005057700,53600,53600,53600,53500,2005
|
|
20230620,091000,2897696600,53600,53700,53700,53500,6015
|
|
20230620,090900,2575270500,53600,53700,53800,53600,2589
|
|
20230620,090800,2436269600,53800,53600,53800,53600,4198
|
|
20230620,090700,2210914200,53700,53700,53700,53600,2598
|
|
20230620,090600,2071549200,53700,53800,53800,53700,4253
|
|
20230620,090500,1843115300,53700,53800,53800,53700,2522
|
|
20230620,090400,1707681300,53700,53800,53900,53700,2264
|
|
20230620,090300,1585902600,53800,54000,54000,53800,2946
|
|
20230620,090200,1427129300,53900,53500,54100,53500,9614
|
|
20230620,090100,910582500,53600,53800,53800,53500,9335
|
|
20230620,090000,410336800,53700,53900,53900,53700,7518
|