640 lines
35 KiB
CSV
640 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,193600,25558324600,53900,53900,53900,53900,0
|
|
20230622,193500,25558324600,53900,53900,53900,53900,0
|
|
20230622,193400,25558324600,53900,53900,53900,53900,0
|
|
20230622,193300,25558324600,53900,53900,53900,53900,0
|
|
20230622,193200,25558324600,53900,53900,53900,53900,0
|
|
20230622,193100,25558324600,53900,53900,53900,53900,0
|
|
20230622,193000,25558324600,53900,53900,53900,53900,0
|
|
20230622,192900,25558324600,53900,53900,53900,53900,0
|
|
20230622,192800,25558324600,53900,53900,53900,53900,0
|
|
20230622,192700,25558324600,53900,53900,53900,53900,0
|
|
20230622,192600,25558324600,53900,53900,53900,53900,0
|
|
20230622,192500,25558324600,53900,53900,53900,53900,0
|
|
20230622,192400,25558324600,53900,53900,53900,53900,0
|
|
20230622,192300,25558324600,53900,53900,53900,53900,0
|
|
20230622,192200,25558324600,53900,53900,53900,53900,0
|
|
20230622,192100,25558324600,53900,53900,53900,53900,0
|
|
20230622,192000,25558324600,53900,53900,53900,53900,0
|
|
20230622,191900,25558324600,53900,53900,53900,53900,0
|
|
20230622,191800,25558324600,53900,53900,53900,53900,0
|
|
20230622,191700,25558324600,53900,53900,53900,53900,0
|
|
20230622,191600,25558324600,53900,53900,53900,53900,0
|
|
20230622,191500,25558324600,53900,53900,53900,53900,0
|
|
20230622,191400,25558324600,53900,53900,53900,53900,0
|
|
20230622,191300,25558324600,53900,53900,53900,53900,0
|
|
20230622,191200,25558324600,53900,53900,53900,53900,0
|
|
20230622,191100,25558324600,53900,53900,53900,53900,0
|
|
20230622,191000,25558324600,53900,53900,53900,53900,0
|
|
20230622,190900,25558324600,53900,53900,53900,53900,0
|
|
20230622,190800,25558324600,53900,53900,53900,53900,0
|
|
20230622,190700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,190600,25558324600,53900,53900,53900,53900,0
|
|
20230622,190500,25558324600,53900,53900,53900,53900,0
|
|
20230622,190400,25558324600,53900,53900,53900,53900,0
|
|
20230622,190300,25558324600,53900,53900,53900,53900,0
|
|
20230622,190200,25558324600,53900,53900,53900,53900,0
|
|
20230622,190100,25558324600,53900,53900,53900,53900,0
|
|
20230622,190000,25558324600,53900,53900,53900,53900,0
|
|
20230622,185900,25558324600,53900,53900,53900,53900,0
|
|
20230622,185800,25558324600,53900,53900,53900,53900,0
|
|
20230622,185700,25558324600,53900,53900,53900,53900,0
|
|
20230622,185600,25558324600,53900,53900,53900,53900,0
|
|
20230622,185500,25558324600,53900,53900,53900,53900,0
|
|
20230622,185400,25558324600,53900,53900,53900,53900,0
|
|
20230622,185300,25558324600,53900,53900,53900,53900,0
|
|
20230622,185200,25558324600,53900,53900,53900,53900,0
|
|
20230622,185100,25558324600,53900,53900,53900,53900,0
|
|
20230622,185000,25558324600,53900,53900,53900,53900,0
|
|
20230622,184900,25558324600,53900,53900,53900,53900,0
|
|
20230622,184800,25558324600,53900,53900,53900,53900,0
|
|
20230622,184700,25558324600,53900,53900,53900,53900,0
|
|
20230622,184600,25558324600,53900,53900,53900,53900,0
|
|
20230622,184500,25558324600,53900,53900,53900,53900,0
|
|
20230622,184400,25558324600,53900,53900,53900,53900,0
|
|
20230622,184300,25558324600,53900,53900,53900,53900,0
|
|
20230622,184200,25558324600,53900,53900,53900,53900,0
|
|
20230622,184100,25558324600,53900,53900,53900,53900,0
|
|
20230622,184000,25558324600,53900,53900,53900,53900,0
|
|
20230622,183900,25558324600,53900,53900,53900,53900,0
|
|
20230622,183800,25558324600,53900,53900,53900,53900,0
|
|
20230622,183700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,183600,25558324600,53900,53900,53900,53900,0
|
|
20230622,183500,25558324600,53900,53900,53900,53900,0
|
|
20230622,183400,25558324600,53900,53900,53900,53900,0
|
|
20230622,183300,25558324600,53900,53900,53900,53900,0
|
|
20230622,183200,25558324600,53900,53900,53900,53900,0
|
|
20230622,183100,25558324600,53900,53900,53900,53900,0
|
|
20230622,183000,25558324600,53900,53900,53900,53900,0
|
|
20230622,182900,25558324600,53900,53900,53900,53900,0
|
|
20230622,182800,25558324600,53900,53900,53900,53900,0
|
|
20230622,182700,25558324600,53900,53900,53900,53900,0
|
|
20230622,182600,25558324600,53900,53900,53900,53900,0
|
|
20230622,182500,25558324600,53900,53900,53900,53900,0
|
|
20230622,182400,25558324600,53900,53900,53900,53900,0
|
|
20230622,182300,25558324600,53900,53900,53900,53900,0
|
|
20230622,182200,25558324600,53900,53900,53900,53900,0
|
|
20230622,182100,25558324600,53900,53900,53900,53900,0
|
|
20230622,182000,25558324600,53900,53900,53900,53900,0
|
|
20230622,181900,25558324600,53900,53900,53900,53900,0
|
|
20230622,181800,25558324600,53900,53900,53900,53900,0
|
|
20230622,181700,25558324600,53900,53900,53900,53900,0
|
|
20230622,181600,25558324600,53900,53900,53900,53900,0
|
|
20230622,181500,25558324600,53900,53900,53900,53900,0
|
|
20230622,181400,25558324600,53900,53900,53900,53900,0
|
|
20230622,181300,25558324600,53900,53900,53900,53900,0
|
|
20230622,181200,25558324600,53900,53900,53900,53900,0
|
|
20230622,181100,25558324600,53900,53900,53900,53900,0
|
|
20230622,181000,25558324600,53900,53900,53900,53900,0
|
|
20230622,180900,25558324600,53900,53900,53900,53900,0
|
|
20230622,180800,25558324600,53900,53900,53900,53900,0
|
|
20230622,180700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,180600,25558324600,53900,53900,53900,53900,0
|
|
20230622,180500,25558324600,53900,53900,53900,53900,0
|
|
20230622,180400,25558324600,53900,53900,53900,53900,0
|
|
20230622,180300,25558324600,53900,53900,53900,53900,0
|
|
20230622,180200,25558324600,53900,53900,53900,53900,0
|
|
20230622,180100,25558324600,53900,53900,53900,53900,0
|
|
20230622,180000,25558324600,53900,53900,53900,53900,0
|
|
20230622,175900,25558324600,53900,53900,53900,53900,0
|
|
20230622,175800,25558324600,53900,53900,53900,53900,0
|
|
20230622,175700,25558324600,53900,53900,53900,53900,0
|
|
20230622,175600,25558324600,53900,53900,53900,53900,0
|
|
20230622,175500,25558324600,53900,53900,53900,53900,0
|
|
20230622,175400,25558324600,53900,53900,53900,53900,0
|
|
20230622,175300,25558324600,53900,53900,53900,53900,0
|
|
20230622,175200,25558324600,53900,53900,53900,53900,0
|
|
20230622,175100,25558324600,53900,53900,53900,53900,0
|
|
20230622,175000,25558324600,53900,53900,53900,53900,0
|
|
20230622,174900,25558324600,53900,53900,53900,53900,0
|
|
20230622,174800,25558324600,53900,53900,53900,53900,0
|
|
20230622,174700,25558324600,53900,53900,53900,53900,0
|
|
20230622,174600,25558324600,53900,53900,53900,53900,0
|
|
20230622,174500,25558324600,53900,53900,53900,53900,0
|
|
20230622,174400,25558324600,53900,53900,53900,53900,0
|
|
20230622,174300,25558324600,53900,53900,53900,53900,0
|
|
20230622,174200,25558324600,53900,53900,53900,53900,0
|
|
20230622,174100,25558324600,53900,53900,53900,53900,0
|
|
20230622,174000,25558324600,53900,53900,53900,53900,0
|
|
20230622,173900,25558324600,53900,53900,53900,53900,0
|
|
20230622,173800,25558324600,53900,53900,53900,53900,0
|
|
20230622,173700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,173600,25558324600,53900,53900,53900,53900,0
|
|
20230622,173500,25558324600,53900,53900,53900,53900,0
|
|
20230622,173400,25558324600,53900,53900,53900,53900,0
|
|
20230622,173300,25558324600,53900,53900,53900,53900,0
|
|
20230622,173200,25558324600,53900,53900,53900,53900,0
|
|
20230622,173100,25558324600,53900,53900,53900,53900,0
|
|
20230622,173000,25558324600,53900,53900,53900,53900,0
|
|
20230622,172900,25558324600,53900,53900,53900,53900,0
|
|
20230622,172800,25558324600,53900,53900,53900,53900,0
|
|
20230622,172700,25558324600,53900,53900,53900,53900,0
|
|
20230622,172600,25558324600,53900,53900,53900,53900,0
|
|
20230622,172500,25558324600,53900,53900,53900,53900,0
|
|
20230622,172400,25558324600,53900,53900,53900,53900,0
|
|
20230622,172300,25558324600,53900,53900,53900,53900,0
|
|
20230622,172200,25558324600,53900,53900,53900,53900,0
|
|
20230622,172100,25558324600,53900,53900,53900,53900,0
|
|
20230622,172000,25558324600,53900,53900,53900,53900,0
|
|
20230622,171900,25558324600,53900,53900,53900,53900,0
|
|
20230622,171800,25558324600,53900,53900,53900,53900,0
|
|
20230622,171700,25558324600,53900,53900,53900,53900,0
|
|
20230622,171600,25558324600,53900,53900,53900,53900,0
|
|
20230622,171500,25558324600,53900,53900,53900,53900,0
|
|
20230622,171400,25558324600,53900,53900,53900,53900,0
|
|
20230622,171300,25558324600,53900,53900,53900,53900,0
|
|
20230622,171200,25558324600,53900,53900,53900,53900,0
|
|
20230622,171100,25558324600,53900,53900,53900,53900,0
|
|
20230622,171000,25558324600,53900,53900,53900,53900,0
|
|
20230622,170900,25558324600,53900,53900,53900,53900,0
|
|
20230622,170800,25558324600,53900,53900,53900,53900,0
|
|
20230622,170700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,170600,25558324600,53900,53900,53900,53900,0
|
|
20230622,170500,25558324600,53900,53900,53900,53900,0
|
|
20230622,170400,25558324600,53900,53900,53900,53900,0
|
|
20230622,170300,25558324600,53900,53900,53900,53900,0
|
|
20230622,170200,25558324600,53900,53900,53900,53900,0
|
|
20230622,170100,25558324600,53900,53900,53900,53900,0
|
|
20230622,170000,25558324600,53900,53900,53900,53900,0
|
|
20230622,165900,25558324600,53900,53900,53900,53900,0
|
|
20230622,165800,25558324600,53900,53900,53900,53900,0
|
|
20230622,165700,25558324600,53900,53900,53900,53900,0
|
|
20230622,165600,25558324600,53900,53900,53900,53900,0
|
|
20230622,165500,25558324600,53900,53900,53900,53900,0
|
|
20230622,165400,25558324600,53900,53900,53900,53900,0
|
|
20230622,165300,25558324600,53900,53900,53900,53900,0
|
|
20230622,165200,25558324600,53900,53900,53900,53900,0
|
|
20230622,165100,25558324600,53900,53900,53900,53900,0
|
|
20230622,165000,25558324600,53900,53900,53900,53900,0
|
|
20230622,164900,25558324600,53900,53900,53900,53900,0
|
|
20230622,164800,25558324600,53900,53900,53900,53900,0
|
|
20230622,164700,25558324600,53900,53900,53900,53900,0
|
|
20230622,164600,25558324600,53900,53900,53900,53900,0
|
|
20230622,164500,25558324600,53900,53900,53900,53900,0
|
|
20230622,164400,25558324600,53900,53900,53900,53900,0
|
|
20230622,164300,25558324600,53900,53900,53900,53900,0
|
|
20230622,164200,25558324600,53900,53900,53900,53900,0
|
|
20230622,164100,25558324600,53900,53900,53900,53900,0
|
|
20230622,164000,25558324600,53900,53900,53900,53900,0
|
|
20230622,163900,25558324600,53900,53900,53900,53900,0
|
|
20230622,163800,25558324600,53900,53900,53900,53900,0
|
|
20230622,163700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,163600,25558324600,53900,53900,53900,53900,0
|
|
20230622,163500,25558324600,53900,53900,53900,53900,0
|
|
20230622,163400,25558324600,53900,53900,53900,53900,0
|
|
20230622,163300,25558324600,53900,53900,53900,53900,0
|
|
20230622,163200,25558324600,53900,53900,53900,53900,0
|
|
20230622,163100,25558324600,53900,53900,53900,53900,0
|
|
20230622,163000,25558324600,53900,53900,53900,53900,0
|
|
20230622,162900,25558324600,53900,53900,53900,53900,0
|
|
20230622,162800,25558324600,53900,53900,53900,53900,0
|
|
20230622,162700,25558324600,53900,53900,53900,53900,0
|
|
20230622,162600,25558324600,53900,53900,53900,53900,0
|
|
20230622,162500,25558324600,53900,53900,53900,53900,0
|
|
20230622,162400,25558324600,53900,53900,53900,53900,0
|
|
20230622,162300,25558324600,53900,53900,53900,53900,0
|
|
20230622,162200,25558324600,53900,53900,53900,53900,0
|
|
20230622,162100,25558324600,53900,53900,53900,53900,0
|
|
20230622,162000,25558324600,53900,53900,53900,53900,0
|
|
20230622,161900,25558324600,53900,53900,53900,53900,0
|
|
20230622,161800,25558324600,53900,53900,53900,53900,0
|
|
20230622,161700,25558324600,53900,53900,53900,53900,0
|
|
20230622,161600,25558324600,53900,53900,53900,53900,0
|
|
20230622,161500,25558324600,53900,53900,53900,53900,0
|
|
20230622,161400,25558324600,53900,53900,53900,53900,0
|
|
20230622,161300,25558324600,53900,53900,53900,53900,0
|
|
20230622,161200,25558324600,53900,53900,53900,53900,0
|
|
20230622,161100,25558324600,53900,53900,53900,53900,0
|
|
20230622,161000,25558324600,53900,53900,53900,53900,0
|
|
20230622,160900,25558324600,53900,53900,53900,53900,0
|
|
20230622,160800,25558324600,53900,53900,53900,53900,0
|
|
20230622,160700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,160600,25558324600,53900,53900,53900,53900,0
|
|
20230622,160500,25558324600,53900,53900,53900,53900,0
|
|
20230622,160400,25558324600,53900,53900,53900,53900,0
|
|
20230622,160300,25558324600,53900,53900,53900,53900,0
|
|
20230622,160200,25558324600,53900,53900,53900,53900,0
|
|
20230622,160100,25558324600,53900,53900,53900,53900,0
|
|
20230622,160000,25558324600,53900,53900,53900,53900,0
|
|
20230622,155900,25558324600,53900,53900,53900,53900,0
|
|
20230622,155800,25558324600,53900,53900,53900,53900,0
|
|
20230622,155700,25558324600,53900,53900,53900,53900,0
|
|
20230622,155600,25558324600,53900,53900,53900,53900,0
|
|
20230622,155500,25558324600,53900,53900,53900,53900,0
|
|
20230622,155400,25558324600,53900,53900,53900,53900,0
|
|
20230622,155300,25558324600,53900,53900,53900,53900,0
|
|
20230622,155200,25558324600,53900,53900,53900,53900,0
|
|
20230622,155100,25558324600,53900,53900,53900,53900,0
|
|
20230622,155000,25558324600,53900,53900,53900,53900,0
|
|
20230622,154900,25558324600,53900,53900,53900,53900,0
|
|
20230622,154800,25558324600,53900,53900,53900,53900,0
|
|
20230622,154700,25558324600,53900,53900,53900,53900,0
|
|
20230622,154600,25558324600,53900,53900,53900,53900,0
|
|
20230622,154500,25558324600,53900,53900,53900,53900,0
|
|
20230622,154400,25558324600,53900,53900,53900,53900,0
|
|
20230622,154300,25558324600,53900,53900,53900,53900,0
|
|
20230622,154200,25558324600,53900,53900,53900,53900,0
|
|
20230622,154100,25558324600,53900,53900,53900,53900,0
|
|
20230622,154000,25558324600,53900,53900,53900,53900,0
|
|
20230622,153900,25558324600,53900,53900,53900,53900,0
|
|
20230622,153800,25558324600,53900,53900,53900,53900,0
|
|
20230622,153700,25558324600,53900,53900,53900,53900,15260
|
|
20230622,153600,25558324600,53900,53900,53900,53900,0
|
|
20230622,153500,25558324600,53900,53900,53900,53900,0
|
|
20230622,153400,25558324600,53900,53900,53900,53900,0
|
|
20230622,153300,25558324600,53900,53900,53900,53900,0
|
|
20230622,153200,25558324600,53900,53900,53900,53900,0
|
|
20230622,153100,25558324600,53900,53900,53900,53900,0
|
|
20230622,153000,25558324600,53900,53900,53900,53900,15260
|
|
20230622,152900,24735810600,53800,53800,53800,53800,0
|
|
20230622,152800,24735810600,53800,53800,53800,53800,0
|
|
20230622,152700,24735810600,53800,53800,53800,53800,0
|
|
20230622,152600,24735810600,53800,53800,53800,53800,0
|
|
20230622,152500,24735810600,53800,53800,53800,53800,0
|
|
20230622,152400,24735810600,53800,53800,53800,53800,0
|
|
20230622,152300,24735810600,53800,53800,53800,53800,0
|
|
20230622,152200,24735810600,53800,53800,53800,53800,0
|
|
20230622,152100,24735810600,53800,53800,53800,53800,0
|
|
20230622,152000,24735810600,53800,53800,53800,53800,0
|
|
20230622,151900,24735810600,53800,53700,53800,53700,585
|
|
20230622,151800,24704382100,53800,53800,53800,53700,1006
|
|
20230622,151700,24650343000,53700,53800,53800,53700,239
|
|
20230622,151600,24637500800,53700,53800,53800,53700,1074
|
|
20230622,151500,24579749800,53800,53700,53800,53700,467
|
|
20230622,151400,24554631700,53700,53700,53800,53700,990
|
|
20230622,151300,24501373900,53700,53700,53800,53700,976
|
|
20230622,151200,24448962100,53600,53700,53700,53600,254
|
|
20230622,151100,24435323100,53600,53700,53700,53600,762
|
|
20230622,151000,24394440300,53600,53600,53700,53600,274
|
|
20230622,150900,24379741600,53600,53600,53700,53600,207
|
|
20230622,150800,24368645800,53600,53600,53700,53600,879
|
|
20230622,150700,24321524900,53600,53600,53700,53600,163
|
|
20230622,150600,24312781000,53700,53700,53800,53600,607
|
|
20230622,150500,24280186800,53700,53800,53800,53700,2286
|
|
20230622,150400,24157427300,53800,53800,53800,53700,582
|
|
20230622,150300,24126121000,53800,53800,53900,53800,477
|
|
20230622,150200,24100457100,53800,53800,53800,53800,485
|
|
20230622,150100,24074364100,53800,53800,53800,53700,107
|
|
20230622,150000,24068614900,53700,53800,53900,53700,227
|
|
20230622,145900,24056412100,53800,53800,53900,53700,691
|
|
20230622,145800,24019244200,53700,53800,53900,53700,365
|
|
20230622,145700,23999607800,53900,53800,53900,53800,1629
|
|
20230622,145600,23911964300,53900,53900,53900,53800,672
|
|
20230622,145500,23875747800,53900,53800,53900,53800,1280
|
|
20230622,145400,23806757900,53800,53900,53900,53800,408
|
|
20230622,145300,23784775200,53900,53900,53900,53900,329
|
|
20230622,145200,23767042100,53900,53900,53900,53800,88
|
|
20230622,145100,23762300600,53800,53900,53900,53800,1634
|
|
20230622,145000,23674289700,53900,53900,53900,53800,2726
|
|
20230622,144900,23527456100,54000,54000,54000,53900,234
|
|
20230622,144800,23514835100,54000,53900,54000,53900,911
|
|
20230622,144700,23465655700,53900,53800,53900,53700,1753
|
|
20230622,144600,23371234600,53800,53700,53800,53700,2194
|
|
20230622,144500,23253414100,53700,53600,53700,53600,2882
|
|
20230622,144400,23098936000,53700,53700,53700,53600,108
|
|
20230622,144300,23093140800,53700,53700,53700,53600,229
|
|
20230622,144200,23080856000,53600,53600,53700,53600,400
|
|
20230622,144100,23059414800,53600,53600,53700,53600,771
|
|
20230622,144000,23018087900,53700,53600,53700,53600,611
|
|
20230622,143900,22985332600,53600,53700,53700,53600,343
|
|
20230622,143800,22966947100,53700,53700,53700,53600,89
|
|
20230622,143700,22962175300,53700,53600,53700,53600,387
|
|
20230622,143600,22941424900,53700,53600,53700,53600,399
|
|
20230622,143500,22920025900,53700,53600,53700,53600,1080
|
|
20230622,143400,22862114300,53600,53600,53700,53600,195
|
|
20230622,143300,22851655300,53600,53600,53700,53600,833
|
|
20230622,143200,22807004800,53600,53700,53700,53600,337
|
|
20230622,143100,22788919900,53700,53600,53700,53600,524
|
|
20230622,143000,22760790400,53700,53600,53700,53600,225
|
|
20230622,142900,22748726600,53600,53700,53700,53600,173
|
|
20230622,142800,22739448500,53600,53600,53700,53600,359
|
|
20230622,142700,22720190100,53700,53500,53700,53500,1501
|
|
20230622,142600,22639725800,53500,53500,53600,53500,387
|
|
20230622,142500,22618991100,53500,53600,53600,53500,398
|
|
20230622,142400,22597659100,53700,53700,53700,53500,317
|
|
20230622,142300,22580658100,53500,53600,53700,53500,538
|
|
20230622,142200,22551785800,53600,53600,53600,53600,856
|
|
20230622,142100,22505904200,53600,53600,53700,53500,1172
|
|
20230622,142000,22443063800,53600,53700,53700,53600,1487
|
|
20230622,141900,22363353900,53700,53700,53800,53700,1467
|
|
20230622,141800,22284572900,53800,53800,53800,53700,372
|
|
20230622,141700,22264563900,53800,53800,53800,53700,760
|
|
20230622,141600,22223730700,53800,53800,53800,53700,434
|
|
20230622,141500,22200393300,53800,53700,53900,53700,259
|
|
20230622,141400,22186460300,53700,53700,53800,53700,906
|
|
20230622,141300,22137775500,53700,53800,53800,53700,235
|
|
20230622,141200,22125148300,53800,53800,53800,53700,368
|
|
20230622,141100,22105352500,53800,53800,53900,53800,198
|
|
20230622,141000,22094699600,53800,53900,54000,53800,2027
|
|
20230622,140900,21985502800,53900,54000,54000,53900,2177
|
|
20230622,140800,21867946400,54000,54000,54100,54000,1013
|
|
20230622,140700,21813198500,54000,54000,54100,54000,1673
|
|
20230622,140600,21722840600,54000,54100,54100,54000,1724
|
|
20230622,140500,21629718900,54100,54100,54100,54000,467
|
|
20230622,140400,21604458300,54100,54100,54100,54000,1044
|
|
20230622,140300,21547989100,54100,54000,54100,53900,1601
|
|
20230622,140200,21461505100,53900,54000,54000,53900,275
|
|
20230622,140100,21446662100,54000,54000,54000,53900,805
|
|
20230622,140000,21403217300,54000,53900,54000,53900,179
|
|
20230622,135900,21393554200,53900,53900,54100,53800,4509
|
|
20230622,135800,21149787500,53900,54000,54000,53800,1523
|
|
20230622,135700,21067647700,54000,54000,54100,53900,1577
|
|
20230622,135600,20982475600,54100,54100,54100,54000,1439
|
|
20230622,135500,20904657500,54000,54100,54200,54000,1365
|
|
20230622,135400,20830836200,54100,53800,54200,53700,8393
|
|
20230622,135300,20377704200,53800,53800,53800,53700,1167
|
|
20230622,135200,20314920200,53800,53800,53800,53700,645
|
|
20230622,135100,20280241900,53700,53800,53800,53700,386
|
|
20230622,135000,20259486600,53800,53800,53800,53700,796
|
|
20230622,134900,20216666500,53800,53700,53800,53700,813
|
|
20230622,134800,20172964100,53700,53800,53800,53700,288
|
|
20230622,134700,20157473900,53800,53900,53900,53700,2551
|
|
20230622,134600,20020191700,53900,53900,53900,53800,717
|
|
20230622,134500,19981571100,53800,53800,53900,53800,1745
|
|
20230622,134400,19887681400,53700,53800,53800,53700,1165
|
|
20230622,134300,19825068600,53800,53900,53900,53700,3264
|
|
20230622,134200,19649341200,53900,54000,54000,53800,5191
|
|
20230622,134100,19369489300,54000,54000,54000,53900,1020
|
|
20230622,134000,19314411100,54000,53900,54000,53800,4664
|
|
20230622,133900,19062815600,53900,53800,53900,53800,4138
|
|
20230622,133800,18839934200,53800,53800,53800,53700,1505
|
|
20230622,133700,18758968800,53800,53600,53800,53600,4057
|
|
20230622,133600,18541090100,53700,53700,53700,53600,412
|
|
20230622,133500,18518968300,53700,53500,53700,53500,2527
|
|
20230622,133400,18383488700,53500,53400,53600,53300,5312
|
|
20230622,133300,18099595900,53400,53400,53400,53300,227
|
|
20230622,133200,18087485200,53300,53400,53400,53300,252
|
|
20230622,133100,18074032200,53400,53300,53400,53300,1056
|
|
20230622,133000,18017735200,53400,53400,53400,53300,295
|
|
20230622,132900,18001987800,53400,53300,53400,53200,1417
|
|
20230622,132800,17926462200,53300,53300,53300,53200,611
|
|
20230622,132700,17893900900,53300,53200,53300,53200,1552
|
|
20230622,132600,17811214900,53300,53300,53300,53200,381
|
|
20230622,132500,17790913300,53200,53300,53300,53200,427
|
|
20230622,132400,17768160100,53200,53300,53300,53200,250
|
|
20230622,132300,17754849700,53300,53100,53300,53100,4101
|
|
20230622,132200,17536845600,53100,53100,53100,53000,750
|
|
20230622,132100,17497021500,53000,53100,53100,53000,547
|
|
20230622,132000,17467997500,53000,53100,53100,53000,102
|
|
20230622,131900,17462588800,53100,53100,53100,53000,178
|
|
20230622,131800,17453142600,53100,53000,53100,53000,556
|
|
20230622,131700,17423637700,53000,52900,53100,52900,1635
|
|
20230622,131600,17337021400,52900,53000,53000,52900,168
|
|
20230622,131500,17328128400,53000,53000,53000,52900,219
|
|
20230622,131400,17316522100,53000,52900,53000,52900,186
|
|
20230622,131300,17306667100,53000,53100,53100,52900,1418
|
|
20230622,131200,17231509700,53100,53100,53100,53000,173
|
|
20230622,131100,17222336800,53000,53100,53100,53000,374
|
|
20230622,131000,17202514700,53100,53100,53100,53000,190
|
|
20230622,130900,17192441500,53000,53100,53100,53000,158
|
|
20230622,130800,17184062500,53000,53000,53000,53000,60
|
|
20230622,130700,17180882500,53000,53100,53100,53000,471
|
|
20230622,130600,17155876700,53100,53000,53100,53000,136
|
|
20230622,130500,17148661700,53100,53100,53100,53000,126
|
|
20230622,130400,17141980800,53100,53000,53100,53000,42
|
|
20230622,130300,17139752500,53100,53000,53100,53000,204
|
|
20230622,130200,17128921900,53000,53000,53100,53000,126
|
|
20230622,130100,17122234100,53000,53100,53100,53000,699
|
|
20230622,130000,17085171400,53100,53000,53100,53000,1672
|
|
20230622,125900,16996554200,53000,52900,53000,52900,141
|
|
20230622,125800,16989084700,53000,53000,53000,52900,409
|
|
20230622,125700,16967412800,53000,53000,53000,52900,470
|
|
20230622,125600,16942527500,53000,53000,53000,52900,154
|
|
20230622,125500,16934369000,53000,52900,53000,52900,1530
|
|
20230622,125400,16853288800,52900,53000,53000,52900,325
|
|
20230622,125300,16836071600,53000,53000,53000,52900,268
|
|
20230622,125200,16821887500,53000,53000,53000,52900,23
|
|
20230622,125100,16820669100,52900,52900,53000,52900,79
|
|
20230622,125000,16816488900,52900,53000,53000,52900,80
|
|
20230622,124900,16812253500,52900,52900,53000,52900,385
|
|
20230622,124800,16791885100,52900,52900,53000,52900,148
|
|
20230622,124700,16784049500,52900,52900,52900,52900,660
|
|
20230622,124600,16749135500,52900,52800,52900,52800,286
|
|
20230622,124500,16734028100,52900,52900,53000,52800,1428
|
|
20230622,124400,16658488300,52900,52900,52900,52800,325
|
|
20230622,124300,16641319200,52900,52900,52900,52800,2064
|
|
20230622,124200,16532134900,52800,52900,52900,52800,29
|
|
20230622,124100,16530602200,52800,52900,52900,52800,81
|
|
20230622,124000,16526322300,52900,52800,52900,52800,82
|
|
20230622,123900,16521991000,52900,52900,52900,52800,189
|
|
20230622,123800,16512002700,52800,52800,52900,52800,275
|
|
20230622,123700,16497481200,52800,52900,52900,52800,441
|
|
20230622,123600,16474191200,52900,52800,52900,52800,1036
|
|
20230622,123500,16419484900,52800,52800,52900,52800,800
|
|
20230622,123400,16377222900,52800,52900,52900,52800,608
|
|
20230622,123300,16345109100,52900,52900,52900,52800,2792
|
|
20230622,123200,16197413100,52900,53000,53000,52900,179
|
|
20230622,123100,16187936800,52900,52900,53000,52900,55
|
|
20230622,123000,16185025400,52900,53000,53000,52900,405
|
|
20230622,122900,16163589200,53000,52900,53000,52900,201
|
|
20230622,122800,16152944700,52900,53000,53000,52900,75
|
|
20230622,122700,16148975200,53000,52900,53000,52900,212
|
|
20230622,122600,16137755000,52900,52900,53000,52900,422
|
|
20230622,122500,16115417400,52900,52900,53000,52900,107
|
|
20230622,122400,16109755700,53000,53000,53000,52900,341
|
|
20230622,122300,16091697800,53000,52900,53000,52900,161
|
|
20230622,122200,16083179900,53000,52900,53000,52900,281
|
|
20230622,122100,16068304900,53000,52900,53000,52900,1132
|
|
20230622,122000,16008412400,52900,53000,53000,52900,68
|
|
20230622,121900,16004809400,52900,52900,53000,52900,261
|
|
20230622,121800,15990998500,52900,53000,53000,52900,197
|
|
20230622,121700,15980572200,52900,53000,53100,52900,885
|
|
20230622,121600,15933686100,53000,53000,53100,53000,1600
|
|
20230622,121500,15848884100,53000,53200,53200,53000,665
|
|
20230622,121400,15813599400,53100,53100,53200,53100,77
|
|
20230622,121300,15809508900,53100,53200,53200,53100,132
|
|
20230622,121200,15802490800,53200,53100,53200,53100,49
|
|
20230622,121100,15799888400,53100,53200,53200,53100,123
|
|
20230622,121000,15793346000,53200,53200,53200,53100,251
|
|
20230622,120900,15779994700,53200,53200,53200,53100,2189
|
|
20230622,120800,15663618600,53200,53100,53200,53100,183
|
|
20230622,120700,15653896300,53200,53300,53300,53200,221
|
|
20230622,120600,15642136200,53300,53200,53300,53200,295
|
|
20230622,120500,15626440200,53300,53300,53300,53200,127
|
|
20230622,120400,15619679100,53300,53200,53300,53200,181
|
|
20230622,120300,15610032600,53200,53200,53300,53200,273
|
|
20230622,120200,15595489600,53200,53200,53300,53200,61
|
|
20230622,120100,15592242700,53200,53300,53300,53200,374
|
|
20230622,120000,15572342800,53200,53200,53300,53200,86
|
|
20230622,115900,15567760600,53200,53300,53300,53200,340
|
|
20230622,115800,15549661800,53300,53300,53300,53200,170
|
|
20230622,115700,15540605500,53200,53200,53300,53200,210
|
|
20230622,115600,15529427000,53300,53300,53300,53200,185
|
|
20230622,115500,15519570900,53200,53100,53200,53100,836
|
|
20230622,115400,15475121500,53200,53200,53200,53100,326
|
|
20230622,115300,15457789100,53200,53200,53200,53100,45
|
|
20230622,115200,15455395700,53200,53200,53200,53100,203
|
|
20230622,115100,15444600100,53200,53200,53300,53100,881
|
|
20230622,115000,15397732400,53200,53200,53200,53100,309
|
|
20230622,114900,15381309700,53200,53200,53300,53100,369
|
|
20230622,114800,15361677800,53200,53300,53300,53200,241
|
|
20230622,114700,15348851700,53300,53300,53300,53200,70
|
|
20230622,114600,15345121900,53200,53300,53300,53200,138
|
|
20230622,114500,15337769900,53300,53300,53300,53200,67
|
|
20230622,114400,15334199400,53300,53200,53300,53200,554
|
|
20230622,114300,15304675900,53200,53100,53200,53000,888
|
|
20230622,114200,15257496900,53000,53000,53100,53000,525
|
|
20230622,114100,15229644200,53000,53100,53100,53000,264
|
|
20230622,114000,15215644200,53100,53100,53100,53000,250
|
|
20230622,113900,15202389700,53100,52900,53100,52900,1512
|
|
20230622,113800,15122263500,52900,53000,53000,52900,330
|
|
20230622,113700,15104785800,52900,53000,53000,52900,793
|
|
20230622,113600,15062803900,53000,52900,53000,52900,136
|
|
20230622,113500,15055605600,52900,53000,53000,52900,317
|
|
20230622,113400,15038813700,52900,53000,53000,52900,220
|
|
20230622,113300,15027157400,53000,53000,53000,52900,98
|
|
20230622,113200,15021970400,53000,53000,53000,52900,60
|
|
20230622,113100,15018793800,53000,52900,53000,52900,601
|
|
20230622,113000,14986955000,52900,52900,53000,52900,247
|
|
20230622,112900,14973887600,52900,52900,53000,52900,551
|
|
20230622,112800,14944738100,52900,53000,53000,52900,952
|
|
20230622,112700,14894368700,53000,53000,53000,52900,257
|
|
20230622,112600,14880769900,53000,52900,53000,52900,146
|
|
20230622,112500,14873042100,52900,53000,53000,52900,372
|
|
20230622,112400,14853340500,53000,53000,53000,52900,149
|
|
20230622,112300,14845455800,52900,53000,53000,52900,35
|
|
20230622,112200,14843601400,53000,53000,53000,52900,538
|
|
20230622,112100,14815092100,53000,52900,53000,52900,324
|
|
20230622,112000,14797950400,52900,53000,53000,52900,194
|
|
20230622,111900,14787684900,52900,53000,53000,52900,216
|
|
20230622,111800,14776247700,52900,53000,53000,52900,456
|
|
20230622,111700,14752123600,53000,53000,53000,52900,1202
|
|
20230622,111600,14688522900,53000,53000,53100,52900,605
|
|
20230622,111500,14656490300,53000,53100,53100,53000,1181
|
|
20230622,111400,14593892800,53100,53100,53100,53000,281
|
|
20230622,111300,14578986700,53100,53000,53100,52900,488
|
|
20230622,111200,14553123100,53000,53000,53100,53000,148
|
|
20230622,111100,14545279000,53000,53000,53100,52900,1387
|
|
20230622,111000,14471783900,52900,53000,53000,52900,275
|
|
20230622,110900,14457224300,52900,52900,53000,52800,902
|
|
20230622,110800,14409514400,52900,52900,53000,52900,2374
|
|
20230622,110700,14283913900,52900,53000,53100,52900,368
|
|
20230622,110600,14264410100,52900,53000,53100,52900,1677
|
|
20230622,110500,14175488400,53000,53000,53100,52900,2289
|
|
20230622,110400,14054177300,53000,53000,53100,53000,619
|
|
20230622,110300,14021347000,53100,53100,53100,53000,364
|
|
20230622,110200,14002034600,53200,53200,53200,53100,1099
|
|
20230622,110100,13943672700,53100,53300,53300,53100,309
|
|
20230622,110000,13927234100,53300,53200,53300,53200,207
|
|
20230622,105900,13916216500,53200,53200,53300,53200,910
|
|
20230622,105800,13867795300,53300,53300,53300,53200,254
|
|
20230622,105700,13854277600,53200,53300,53300,53200,528
|
|
20230622,105600,13826150900,53300,53300,53400,53300,443
|
|
20230622,105500,13802528300,53400,53400,53400,53300,373
|
|
20230622,105400,13782627700,53400,53400,53500,53400,306
|
|
20230622,105300,13766285000,53400,53400,53500,53400,148
|
|
20230622,105200,13758374300,53400,53500,53500,53300,745
|
|
20230622,105100,13718596300,53500,53500,53500,53300,3607
|
|
20230622,105000,13526075500,53400,53400,53500,53400,353
|
|
20230622,104900,13507200700,53400,53400,53500,53400,417
|
|
20230622,104800,13484907700,53400,53500,53500,53400,734
|
|
20230622,104700,13445643000,53500,53500,53500,53400,272
|
|
20230622,104600,13431100600,53500,53400,53500,53300,568
|
|
20230622,104500,13400759800,53300,53400,53500,53300,589
|
|
20230622,104400,13369297800,53400,53400,53500,53400,267
|
|
20230622,104300,13355029900,53400,53500,53500,53400,1153
|
|
20230622,104200,13293438100,53400,53500,53500,53400,548
|
|
20230622,104100,13264154700,53500,53400,53500,53400,431
|
|
20230622,104000,13241113300,53500,53500,53500,53400,1196
|
|
20230622,103900,13177235300,53500,53500,53500,53400,816
|
|
20230622,103800,13133613300,53500,53500,53600,53400,562
|
|
20230622,103700,13103550500,53500,53700,53700,53400,2823
|
|
20230622,103600,12952420700,53700,53800,53800,53700,7830
|
|
20230622,103500,12531357100,53800,53800,53800,53700,1298
|
|
20230622,103400,12461528000,53700,53800,53900,53700,683
|
|
20230622,103300,12424781100,53800,53800,53900,53700,2252
|
|
20230622,103200,12303629100,53800,53800,53800,53700,1614
|
|
20230622,103100,12216807200,53800,53700,53800,53700,358
|
|
20230622,103000,12197547900,53700,53800,53800,53700,2621
|
|
20230622,102900,12056583400,53800,53500,53800,53500,3264
|
|
20230622,102800,11881450100,53500,53500,53500,53400,933
|
|
20230622,102700,11831536500,53500,53400,53500,53400,1102
|
|
20230622,102600,11772595700,53500,53500,53500,53400,1041
|
|
20230622,102500,11716975600,53500,53500,53500,53400,724
|
|
20230622,102400,11678248600,53500,53500,53500,53400,1538
|
|
20230622,102300,11595970500,53500,53500,53500,53400,989
|
|
20230622,102200,11543064800,53400,53500,53500,53400,1005
|
|
20230622,102100,11489356000,53500,53600,53700,53500,1909
|
|
20230622,102000,11387142400,53700,53500,53700,53500,3394
|
|
20230622,101900,11205103500,53500,53400,53500,53400,1373
|
|
20230622,101800,11131654700,53400,53400,53500,53300,2057
|
|
20230622,101700,11021759700,53400,53400,53400,53300,1531
|
|
20230622,101600,10940015100,53300,53000,53300,53000,4290
|
|
20230622,101500,10711659000,52900,53100,53100,52900,1619
|
|
20230622,101400,10625928100,53100,53100,53100,53000,242
|
|
20230622,101300,10613098000,53100,53000,53100,53000,699
|
|
20230622,101200,10576029500,53000,53000,53000,52900,332
|
|
20230622,101100,10558434700,53000,52900,53000,52900,654
|
|
20230622,101000,10523782100,52900,53000,53000,52900,1509
|
|
20230622,100900,10443873200,53000,53000,53000,52900,955
|
|
20230622,100800,10393313000,53000,53000,53100,52900,1265
|
|
20230622,100700,10326293000,53000,53000,53000,53000,94
|
|
20230622,100600,10321311000,53100,53100,53100,53000,636
|
|
20230622,100500,10287599100,53100,53100,53100,53000,242
|
|
20230622,100400,10274760800,53100,53000,53100,53000,2413
|
|
20230622,100300,10146708100,53000,53000,53100,53000,561
|
|
20230622,100200,10116956900,53000,53000,53100,52900,1235
|
|
20230622,100100,10051491500,53000,53100,53100,53000,803
|
|
20230622,100000,10008914400,53000,52700,53000,52700,7287
|
|
20230622,095900,9623157900,52700,52800,52800,52700,213
|
|
20230622,095800,9611929000,52800,52800,52800,52700,862
|
|
20230622,095700,9566440500,52800,52800,52800,52700,3423
|
|
20230622,095600,9385716200,52700,52800,52800,52700,1081
|
|
20230622,095500,9328714100,52800,52800,52900,52800,2035
|
|
20230622,095400,9221254400,52900,52900,52900,52800,420
|
|
20230622,095300,9199058600,52800,52900,52900,52800,2283
|
|
20230622,095200,9078483500,52800,52900,52900,52800,398
|
|
20230622,095100,9057430900,52900,52900,53000,52900,530
|
|
20230622,095000,9029393400,52900,52900,53000,52900,1817
|
|
20230622,094900,8933262000,52900,53000,53000,52900,1209
|
|
20230622,094800,8869245900,52900,53000,53000,52900,1658
|
|
20230622,094700,8781507100,52900,53100,53100,52900,1946
|
|
20230622,094600,8678384000,53000,53000,53100,53000,899
|
|
20230622,094500,8630720700,53000,53000,53100,53000,174
|
|
20230622,094400,8621495200,53000,53100,53200,53000,1360
|
|
20230622,094300,8549285800,53100,53200,53200,53100,367
|
|
20230622,094200,8529792600,53200,53200,53200,53100,195
|
|
20230622,094100,8519420200,53100,53100,53300,53100,2165
|
|
20230622,094000,8404291500,53200,53200,53200,53100,1420
|
|
20230622,093900,8328870700,53200,53100,53200,53100,413
|
|
20230622,093800,8306926200,53000,53100,53100,53000,1192
|
|
20230622,093700,8243678200,53000,53000,53100,53000,115
|
|
20230622,093600,8237575300,53000,53000,53000,52900,973
|
|
20230622,093500,8186037100,52900,53100,53100,52900,835
|
|
20230622,093400,8141807800,53100,53100,53100,53000,1247
|
|
20230622,093300,8075709200,53100,53200,53200,53000,811
|
|
20230622,093200,8032663300,53200,53200,53300,53100,2711
|
|
20230622,093100,7888576700,53200,53000,53200,53000,830
|
|
20230622,093000,7844433300,53100,52900,53200,52900,4730
|
|
20230622,092900,7593521800,52900,53000,53000,52800,2875
|
|
20230622,092800,7441449300,53000,53000,53000,52900,995
|
|
20230622,092700,7388757500,53000,52900,53000,52900,1277
|
|
20230622,092600,7321119500,52900,53200,53300,52900,9717
|
|
20230622,092500,6804887800,53300,53000,53300,53000,3292
|
|
20230622,092400,6629839600,53000,52900,53000,52800,2595
|
|
20230622,092300,6492386600,52900,52800,52900,52700,2685
|
|
20230622,092200,6350465300,52700,52600,52700,52500,4627
|
|
20230622,092100,6107016500,52600,52600,52700,52500,2604
|
|
20230622,092000,5970058000,52700,52500,52700,52500,3595
|
|
20230622,091900,5780975100,52500,52400,52500,52300,1676
|
|
20230622,091800,5693104800,52400,52300,52400,52200,3676
|
|
20230622,091700,5500638000,52300,52300,52300,52200,2138
|
|
20230622,091600,5388987500,52300,52400,52500,52200,3695
|
|
20230622,091500,5195649000,52400,52300,52500,52200,2871
|
|
20230622,091400,5045334600,52300,52200,52400,52100,4968
|
|
20230622,091300,4785873800,52200,52200,52200,52000,9658
|
|
20230622,091200,4282684400,52100,52100,52200,52100,3674
|
|
20230622,091100,4091240800,52200,52300,52400,52100,6716
|
|
20230622,091000,3740339600,52300,52500,52600,52300,4985
|
|
20230622,090900,3479112300,52500,52500,52600,52400,3304
|
|
20230622,090800,3305728900,52400,52500,52500,52400,3659
|
|
20230622,090700,3113790400,52500,52800,52800,52400,5059
|
|
20230622,090600,2848031100,52700,53100,53100,52700,4760
|
|
20230622,090500,2596597400,53000,53000,53100,52900,3514
|
|
20230622,090400,2410395200,53000,52700,53000,52600,4187
|
|
20230622,090300,2189094500,52700,52500,52800,52500,2626
|
|
20230622,090200,2050679700,52500,52500,52700,52400,7927
|
|
20230622,090100,1634012900,52600,52200,52600,52100,11481
|
|
20230622,090000,1032218000,52300,52700,52800,52000,17422
|