665 lines
36 KiB
CSV
665 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,200100,45764226500,52200,52200,52200,52200,0
|
|
20230623,200000,45764226500,52200,52200,52200,52200,0
|
|
20230623,195900,45764226500,52200,52200,52200,52200,0
|
|
20230623,195800,45764226500,52200,52200,52200,52200,0
|
|
20230623,195700,45764226500,52200,52200,52200,52200,0
|
|
20230623,195600,45764226500,52200,52200,52200,52200,0
|
|
20230623,195500,45764226500,52200,52200,52200,52200,0
|
|
20230623,195400,45764226500,52200,52200,52200,52200,0
|
|
20230623,195300,45764226500,52200,52200,52200,52200,0
|
|
20230623,195200,45764226500,52200,52200,52200,52200,0
|
|
20230623,195100,45764226500,52200,52200,52200,52200,0
|
|
20230623,195000,45764226500,52200,52200,52200,52200,0
|
|
20230623,194900,45764226500,52200,52200,52200,52200,0
|
|
20230623,194800,45764226500,52200,52200,52200,52200,0
|
|
20230623,194700,45764226500,52200,52200,52200,52200,0
|
|
20230623,194600,45764226500,52200,52200,52200,52200,0
|
|
20230623,194500,45764226500,52200,52200,52200,52200,0
|
|
20230623,194400,45764226500,52200,52200,52200,52200,0
|
|
20230623,194300,45764226500,52200,52200,52200,52200,0
|
|
20230623,194200,45764226500,52200,52200,52200,52200,0
|
|
20230623,194100,45764226500,52200,52200,52200,52200,0
|
|
20230623,194000,45764226500,52200,52200,52200,52200,0
|
|
20230623,193900,45764226500,52200,52200,52200,52200,0
|
|
20230623,193800,45764226500,52200,52200,52200,52200,0
|
|
20230623,193700,45764226500,52200,52200,52200,52200,0
|
|
20230623,193600,45764226500,52200,52200,52200,52200,0
|
|
20230623,193500,45764226500,52200,52200,52200,52200,0
|
|
20230623,193400,45764226500,52200,52200,52200,52200,0
|
|
20230623,193300,45764226500,52200,52200,52200,52200,0
|
|
20230623,193200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,193100,45764226500,52200,52200,52200,52200,0
|
|
20230623,193000,45764226500,52200,52200,52200,52200,0
|
|
20230623,192900,45764226500,52200,52200,52200,52200,0
|
|
20230623,192800,45764226500,52200,52200,52200,52200,0
|
|
20230623,192700,45764226500,52200,52200,52200,52200,0
|
|
20230623,192600,45764226500,52200,52200,52200,52200,0
|
|
20230623,192500,45764226500,52200,52200,52200,52200,0
|
|
20230623,192400,45764226500,52200,52200,52200,52200,0
|
|
20230623,192300,45764226500,52200,52200,52200,52200,0
|
|
20230623,192200,45764226500,52200,52200,52200,52200,0
|
|
20230623,192100,45764226500,52200,52200,52200,52200,0
|
|
20230623,192000,45764226500,52200,52200,52200,52200,0
|
|
20230623,191900,45764226500,52200,52200,52200,52200,0
|
|
20230623,191800,45764226500,52200,52200,52200,52200,0
|
|
20230623,191700,45764226500,52200,52200,52200,52200,0
|
|
20230623,191600,45764226500,52200,52200,52200,52200,0
|
|
20230623,191500,45764226500,52200,52200,52200,52200,0
|
|
20230623,191400,45764226500,52200,52200,52200,52200,0
|
|
20230623,191300,45764226500,52200,52200,52200,52200,0
|
|
20230623,191200,45764226500,52200,52200,52200,52200,0
|
|
20230623,191100,45764226500,52200,52200,52200,52200,0
|
|
20230623,191000,45764226500,52200,52200,52200,52200,0
|
|
20230623,190900,45764226500,52200,52200,52200,52200,0
|
|
20230623,190800,45764226500,52200,52200,52200,52200,0
|
|
20230623,190700,45764226500,52200,52200,52200,52200,0
|
|
20230623,190600,45764226500,52200,52200,52200,52200,0
|
|
20230623,190500,45764226500,52200,52200,52200,52200,0
|
|
20230623,190400,45764226500,52200,52200,52200,52200,0
|
|
20230623,190300,45764226500,52200,52200,52200,52200,0
|
|
20230623,190200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,190100,45764226500,52200,52200,52200,52200,0
|
|
20230623,190000,45764226500,52200,52200,52200,52200,0
|
|
20230623,185900,45764226500,52200,52200,52200,52200,0
|
|
20230623,185800,45764226500,52200,52200,52200,52200,0
|
|
20230623,185700,45764226500,52200,52200,52200,52200,0
|
|
20230623,185600,45764226500,52200,52200,52200,52200,0
|
|
20230623,185500,45764226500,52200,52200,52200,52200,0
|
|
20230623,185400,45764226500,52200,52200,52200,52200,0
|
|
20230623,185300,45764226500,52200,52200,52200,52200,0
|
|
20230623,185200,45764226500,52200,52200,52200,52200,0
|
|
20230623,185100,45764226500,52200,52200,52200,52200,0
|
|
20230623,185000,45764226500,52200,52200,52200,52200,0
|
|
20230623,184900,45764226500,52200,52200,52200,52200,0
|
|
20230623,184800,45764226500,52200,52200,52200,52200,0
|
|
20230623,184700,45764226500,52200,52200,52200,52200,0
|
|
20230623,184600,45764226500,52200,52200,52200,52200,0
|
|
20230623,184500,45764226500,52200,52200,52200,52200,0
|
|
20230623,184400,45764226500,52200,52200,52200,52200,0
|
|
20230623,184300,45764226500,52200,52200,52200,52200,0
|
|
20230623,184200,45764226500,52200,52200,52200,52200,0
|
|
20230623,184100,45764226500,52200,52200,52200,52200,0
|
|
20230623,184000,45764226500,52200,52200,52200,52200,0
|
|
20230623,183900,45764226500,52200,52200,52200,52200,0
|
|
20230623,183800,45764226500,52200,52200,52200,52200,0
|
|
20230623,183700,45764226500,52200,52200,52200,52200,0
|
|
20230623,183600,45764226500,52200,52200,52200,52200,0
|
|
20230623,183500,45764226500,52200,52200,52200,52200,0
|
|
20230623,183400,45764226500,52200,52200,52200,52200,0
|
|
20230623,183300,45764226500,52200,52200,52200,52200,0
|
|
20230623,183200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,183100,45764226500,52200,52200,52200,52200,0
|
|
20230623,183000,45764226500,52200,52200,52200,52200,0
|
|
20230623,182900,45764226500,52200,52200,52200,52200,0
|
|
20230623,182800,45764226500,52200,52200,52200,52200,0
|
|
20230623,182700,45764226500,52200,52200,52200,52200,0
|
|
20230623,182600,45764226500,52200,52200,52200,52200,0
|
|
20230623,182500,45764226500,52200,52200,52200,52200,0
|
|
20230623,182400,45764226500,52200,52200,52200,52200,0
|
|
20230623,182300,45764226500,52200,52200,52200,52200,0
|
|
20230623,182200,45764226500,52200,52200,52200,52200,0
|
|
20230623,182100,45764226500,52200,52200,52200,52200,0
|
|
20230623,182000,45764226500,52200,52200,52200,52200,0
|
|
20230623,181900,45764226500,52200,52200,52200,52200,0
|
|
20230623,181800,45764226500,52200,52200,52200,52200,0
|
|
20230623,181700,45764226500,52200,52200,52200,52200,0
|
|
20230623,181600,45764226500,52200,52200,52200,52200,0
|
|
20230623,181500,45764226500,52200,52200,52200,52200,0
|
|
20230623,181400,45764226500,52200,52200,52200,52200,0
|
|
20230623,181300,45764226500,52200,52200,52200,52200,0
|
|
20230623,181200,45764226500,52200,52200,52200,52200,0
|
|
20230623,181100,45764226500,52200,52200,52200,52200,0
|
|
20230623,181000,45764226500,52200,52200,52200,52200,0
|
|
20230623,180900,45764226500,52200,52200,52200,52200,0
|
|
20230623,180800,45764226500,52200,52200,52200,52200,0
|
|
20230623,180700,45764226500,52200,52200,52200,52200,0
|
|
20230623,180600,45764226500,52200,52200,52200,52200,0
|
|
20230623,180500,45764226500,52200,52200,52200,52200,0
|
|
20230623,180400,45764226500,52200,52200,52200,52200,0
|
|
20230623,180300,45764226500,52200,52200,52200,52200,0
|
|
20230623,180200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,180100,45764226500,52200,52200,52200,52200,0
|
|
20230623,180000,45764226500,52200,52200,52200,52200,0
|
|
20230623,175900,45764226500,52200,52200,52200,52200,0
|
|
20230623,175800,45764226500,52200,52200,52200,52200,0
|
|
20230623,175700,45764226500,52200,52200,52200,52200,0
|
|
20230623,175600,45764226500,52200,52200,52200,52200,0
|
|
20230623,175500,45764226500,52200,52200,52200,52200,0
|
|
20230623,175400,45764226500,52200,52200,52200,52200,0
|
|
20230623,175300,45764226500,52200,52200,52200,52200,0
|
|
20230623,175200,45764226500,52200,52200,52200,52200,0
|
|
20230623,175100,45764226500,52200,52200,52200,52200,0
|
|
20230623,175000,45764226500,52200,52200,52200,52200,0
|
|
20230623,174900,45764226500,52200,52200,52200,52200,0
|
|
20230623,174800,45764226500,52200,52200,52200,52200,0
|
|
20230623,174700,45764226500,52200,52200,52200,52200,0
|
|
20230623,174600,45764226500,52200,52200,52200,52200,0
|
|
20230623,174500,45764226500,52200,52200,52200,52200,0
|
|
20230623,174400,45764226500,52200,52200,52200,52200,0
|
|
20230623,174300,45764226500,52200,52200,52200,52200,0
|
|
20230623,174200,45764226500,52200,52200,52200,52200,0
|
|
20230623,174100,45764226500,52200,52200,52200,52200,0
|
|
20230623,174000,45764226500,52200,52200,52200,52200,0
|
|
20230623,173900,45764226500,52200,52200,52200,52200,0
|
|
20230623,173800,45764226500,52200,52200,52200,52200,0
|
|
20230623,173700,45764226500,52200,52200,52200,52200,0
|
|
20230623,173600,45764226500,52200,52200,52200,52200,0
|
|
20230623,173500,45764226500,52200,52200,52200,52200,0
|
|
20230623,173400,45764226500,52200,52200,52200,52200,0
|
|
20230623,173300,45764226500,52200,52200,52200,52200,0
|
|
20230623,173200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,173100,45764226500,52200,52200,52200,52200,0
|
|
20230623,173000,45764226500,52200,52200,52200,52200,0
|
|
20230623,172900,45764226500,52200,52200,52200,52200,0
|
|
20230623,172800,45764226500,52200,52200,52200,52200,0
|
|
20230623,172700,45764226500,52200,52200,52200,52200,0
|
|
20230623,172600,45764226500,52200,52200,52200,52200,0
|
|
20230623,172500,45764226500,52200,52200,52200,52200,0
|
|
20230623,172400,45764226500,52200,52200,52200,52200,0
|
|
20230623,172300,45764226500,52200,52200,52200,52200,0
|
|
20230623,172200,45764226500,52200,52200,52200,52200,0
|
|
20230623,172100,45764226500,52200,52200,52200,52200,0
|
|
20230623,172000,45764226500,52200,52200,52200,52200,0
|
|
20230623,171900,45764226500,52200,52200,52200,52200,0
|
|
20230623,171800,45764226500,52200,52200,52200,52200,0
|
|
20230623,171700,45764226500,52200,52200,52200,52200,0
|
|
20230623,171600,45764226500,52200,52200,52200,52200,0
|
|
20230623,171500,45764226500,52200,52200,52200,52200,0
|
|
20230623,171400,45764226500,52200,52200,52200,52200,0
|
|
20230623,171300,45764226500,52200,52200,52200,52200,0
|
|
20230623,171200,45764226500,52200,52200,52200,52200,0
|
|
20230623,171100,45764226500,52200,52200,52200,52200,0
|
|
20230623,171000,45764226500,52200,52200,52200,52200,0
|
|
20230623,170900,45764226500,52200,52200,52200,52200,0
|
|
20230623,170800,45764226500,52200,52200,52200,52200,0
|
|
20230623,170700,45764226500,52200,52200,52200,52200,0
|
|
20230623,170600,45764226500,52200,52200,52200,52200,0
|
|
20230623,170500,45764226500,52200,52200,52200,52200,0
|
|
20230623,170400,45764226500,52200,52200,52200,52200,0
|
|
20230623,170300,45764226500,52200,52200,52200,52200,0
|
|
20230623,170200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,170100,45764226500,52200,52200,52200,52200,0
|
|
20230623,170000,45764226500,52200,52200,52200,52200,0
|
|
20230623,165900,45764226500,52200,52200,52200,52200,0
|
|
20230623,165800,45764226500,52200,52200,52200,52200,0
|
|
20230623,165700,45764226500,52200,52200,52200,52200,0
|
|
20230623,165600,45764226500,52200,52200,52200,52200,0
|
|
20230623,165500,45764226500,52200,52200,52200,52200,0
|
|
20230623,165400,45764226500,52200,52200,52200,52200,0
|
|
20230623,165300,45764226500,52200,52200,52200,52200,0
|
|
20230623,165200,45764226500,52200,52200,52200,52200,0
|
|
20230623,165100,45764226500,52200,52200,52200,52200,0
|
|
20230623,165000,45764226500,52200,52200,52200,52200,0
|
|
20230623,164900,45764226500,52200,52200,52200,52200,0
|
|
20230623,164800,45764226500,52200,52200,52200,52200,0
|
|
20230623,164700,45764226500,52200,52200,52200,52200,0
|
|
20230623,164600,45764226500,52200,52200,52200,52200,0
|
|
20230623,164500,45764226500,52200,52200,52200,52200,0
|
|
20230623,164400,45764226500,52200,52200,52200,52200,0
|
|
20230623,164300,45764226500,52200,52200,52200,52200,0
|
|
20230623,164200,45764226500,52200,52200,52200,52200,0
|
|
20230623,164100,45764226500,52200,52200,52200,52200,0
|
|
20230623,164000,45764226500,52200,52200,52200,52200,0
|
|
20230623,163900,45764226500,52200,52200,52200,52200,0
|
|
20230623,163800,45764226500,52200,52200,52200,52200,0
|
|
20230623,163700,45764226500,52200,52200,52200,52200,0
|
|
20230623,163600,45764226500,52200,52200,52200,52200,0
|
|
20230623,163500,45764226500,52200,52200,52200,52200,0
|
|
20230623,163400,45764226500,52200,52200,52200,52200,0
|
|
20230623,163300,45764226500,52200,52200,52200,52200,0
|
|
20230623,163200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,163100,45764226500,52200,52200,52200,52200,0
|
|
20230623,163000,45764226500,52200,52200,52200,52200,0
|
|
20230623,162900,45764226500,52200,52200,52200,52200,0
|
|
20230623,162800,45764226500,52200,52200,52200,52200,0
|
|
20230623,162700,45764226500,52200,52200,52200,52200,0
|
|
20230623,162600,45764226500,52200,52200,52200,52200,0
|
|
20230623,162500,45764226500,52200,52200,52200,52200,0
|
|
20230623,162400,45764226500,52200,52200,52200,52200,0
|
|
20230623,162300,45764226500,52200,52200,52200,52200,0
|
|
20230623,162200,45764226500,52200,52200,52200,52200,0
|
|
20230623,162100,45764226500,52200,52200,52200,52200,0
|
|
20230623,162000,45764226500,52200,52200,52200,52200,0
|
|
20230623,161900,45764226500,52200,52200,52200,52200,0
|
|
20230623,161800,45764226500,52200,52200,52200,52200,0
|
|
20230623,161700,45764226500,52200,52200,52200,52200,0
|
|
20230623,161600,45764226500,52200,52200,52200,52200,0
|
|
20230623,161500,45764226500,52200,52200,52200,52200,0
|
|
20230623,161400,45764226500,52200,52200,52200,52200,0
|
|
20230623,161300,45764226500,52200,52200,52200,52200,0
|
|
20230623,161200,45764226500,52200,52200,52200,52200,0
|
|
20230623,161100,45764226500,52200,52200,52200,52200,0
|
|
20230623,161000,45764226500,52200,52200,52200,52200,0
|
|
20230623,160900,45764226500,52200,52200,52200,52200,0
|
|
20230623,160800,45764226500,52200,52200,52200,52200,0
|
|
20230623,160700,45764226500,52200,52200,52200,52200,0
|
|
20230623,160600,45764226500,52200,52200,52200,52200,0
|
|
20230623,160500,45764226500,52200,52200,52200,52200,0
|
|
20230623,160400,45764226500,52200,52200,52200,52200,0
|
|
20230623,160300,45764226500,52200,52200,52200,52200,0
|
|
20230623,160200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,160100,45764226500,52200,52200,52200,52200,0
|
|
20230623,160000,45764226500,52200,52200,52200,52200,0
|
|
20230623,155900,45764226500,52200,52200,52200,52200,0
|
|
20230623,155800,45764226500,52200,52200,52200,52200,0
|
|
20230623,155700,45764226500,52200,52200,52200,52200,0
|
|
20230623,155600,45764226500,52200,52200,52200,52200,0
|
|
20230623,155500,45764226500,52200,52200,52200,52200,0
|
|
20230623,155400,45764226500,52200,52200,52200,52200,0
|
|
20230623,155300,45764226500,52200,52200,52200,52200,0
|
|
20230623,155200,45764226500,52200,52200,52200,52200,0
|
|
20230623,155100,45764226500,52200,52200,52200,52200,0
|
|
20230623,155000,45764226500,52200,52200,52200,52200,0
|
|
20230623,154900,45764226500,52200,52200,52200,52200,0
|
|
20230623,154800,45764226500,52200,52200,52200,52200,0
|
|
20230623,154700,45764226500,52200,52200,52200,52200,0
|
|
20230623,154600,45764226500,52200,52200,52200,52200,0
|
|
20230623,154500,45764226500,52200,52200,52200,52200,0
|
|
20230623,154400,45764226500,52200,52200,52200,52200,0
|
|
20230623,154300,45764226500,52200,52200,52200,52200,0
|
|
20230623,154200,45764226500,52200,52200,52200,52200,0
|
|
20230623,154100,45764226500,52200,52200,52200,52200,0
|
|
20230623,154000,45764226500,52200,52200,52200,52200,0
|
|
20230623,153900,45764226500,52200,52200,52200,52200,0
|
|
20230623,153800,45764226500,52200,52200,52200,52200,0
|
|
20230623,153700,45764226500,52200,52200,52200,52200,0
|
|
20230623,153600,45764226500,52200,52200,52200,52200,0
|
|
20230623,153500,45764226500,52200,52200,52200,52200,0
|
|
20230623,153400,45764226500,52200,52200,52200,52200,0
|
|
20230623,153300,45764226500,52200,52200,52200,52200,0
|
|
20230623,153200,45764226500,52200,52200,52200,52200,14066
|
|
20230623,153100,45764226500,52200,52200,52200,52200,0
|
|
20230623,153000,45764226500,52200,52200,52200,52200,14066
|
|
20230623,152900,45029981300,52300,52300,52300,52300,0
|
|
20230623,152800,45029981300,52300,52300,52300,52300,0
|
|
20230623,152700,45029981300,52300,52300,52300,52300,0
|
|
20230623,152600,45029981300,52300,52300,52300,52300,0
|
|
20230623,152500,45029981300,52300,52300,52300,52300,0
|
|
20230623,152400,45029981300,52300,52300,52300,52300,0
|
|
20230623,152300,45029981300,52300,52300,52300,52300,0
|
|
20230623,152200,45029981300,52300,52300,52300,52300,0
|
|
20230623,152100,45029981300,52300,52300,52300,52300,0
|
|
20230623,152000,45029981300,52300,52300,52300,52300,0
|
|
20230623,151900,45029981300,52300,52200,52300,52100,1707
|
|
20230623,151800,44940881400,52200,52300,52300,52200,1520
|
|
20230623,151700,44861504900,52300,52300,52300,52200,1710
|
|
20230623,151600,44772141000,52300,52300,52300,52200,2030
|
|
20230623,151500,44666073500,52200,52300,52300,52200,1934
|
|
20230623,151400,44565055900,52200,52300,52300,52100,6744
|
|
20230623,151300,44212955400,52300,52200,52300,52200,1894
|
|
20230623,151200,44113974300,52200,52300,52300,52200,1407
|
|
20230623,151100,44040415500,52300,52200,52300,52200,1536
|
|
20230623,151000,43960127900,52300,52200,52300,52200,1845
|
|
20230623,150900,43863695800,52300,52300,52300,52200,1898
|
|
20230623,150800,43764528400,52200,52300,52300,52200,3141
|
|
20230623,150700,43600487900,52300,52400,52400,52200,4222
|
|
20230623,150600,43379631800,52400,52400,52400,52300,2258
|
|
20230623,150500,43261354900,52400,52400,52400,52300,2601
|
|
20230623,150400,43125231500,52400,52400,52400,52300,1653
|
|
20230623,150300,43038693100,52400,52300,52400,52300,1391
|
|
20230623,150200,42965819400,52400,52400,52400,52300,2837
|
|
20230623,150100,42817289700,52400,52500,52500,52400,1633
|
|
20230623,150000,42731635100,52500,52500,52500,52400,941
|
|
20230623,145900,42682252300,52500,52400,52500,52400,1229
|
|
20230623,145800,42617777300,52500,52500,52500,52400,963
|
|
20230623,145700,42567238700,52500,52500,52500,52400,1627
|
|
20230623,145600,42481903500,52500,52400,52500,52400,1062
|
|
20230623,145500,42426186900,52500,52500,52500,52400,1586
|
|
20230623,145400,42342963200,52500,52500,52500,52400,1435
|
|
20230623,145300,42267660900,52500,52400,52500,52400,1290
|
|
20230623,145200,42199988800,52500,52400,52500,52400,967
|
|
20230623,145100,42149231400,52400,52500,52500,52400,2154
|
|
20230623,145000,42036205700,52400,52400,52500,52400,1177
|
|
20230623,144900,41974444200,52400,52500,52500,52400,1040
|
|
20230623,144800,41919888400,52500,52500,52500,52400,763
|
|
20230623,144700,41879837800,52500,52500,52500,52400,957
|
|
20230623,144600,41829606300,52500,52500,52500,52400,1031
|
|
20230623,144500,41775503000,52500,52500,52500,52400,1188
|
|
20230623,144400,41713152800,52500,52400,52500,52300,1943
|
|
20230623,144300,41611277900,52400,52300,52400,52300,16551
|
|
20230623,144200,40745415400,52300,52300,52300,52200,972
|
|
20230623,144100,40694597000,52300,52300,52300,52200,1078
|
|
20230623,144000,40638244000,52300,52300,52300,52200,1180
|
|
20230623,143900,40576542900,52300,52200,52300,52200,1140
|
|
20230623,143800,40516965400,52200,52300,52300,52200,1362
|
|
20230623,143700,40445808300,52300,52300,52300,52200,1841
|
|
20230623,143600,40349632100,52300,52200,52300,52200,1170
|
|
20230623,143500,40288487600,52300,52200,52300,52200,1164
|
|
20230623,143400,40227664700,52300,52300,52300,52200,1751
|
|
20230623,143300,40136187900,52300,52300,52300,52200,1071
|
|
20230623,143200,40080198900,52300,52200,52300,52200,1850
|
|
20230623,143100,39983508100,52200,52300,52300,52200,770
|
|
20230623,143000,39943260100,52300,52200,52300,52200,1124
|
|
20230623,142900,39884502700,52300,52200,52300,52200,1338
|
|
20230623,142800,39814582000,52200,52300,52300,52200,1051
|
|
20230623,142700,39759645100,52300,52200,52300,52200,877
|
|
20230623,142600,39713809900,52300,52200,52300,52200,1288
|
|
20230623,142500,39646490200,52200,52200,52300,52200,1116
|
|
20230623,142400,39588175300,52300,52200,52300,52200,578
|
|
20230623,142300,39557956900,52300,52200,52300,52200,437
|
|
20230623,142200,39535139800,52300,52300,52400,52200,721
|
|
20230623,142100,39497434700,52400,52300,52400,52300,930
|
|
20230623,142000,39448788900,52300,52300,52400,52300,369
|
|
20230623,141900,39429488300,52400,52400,52400,52300,1205
|
|
20230623,141800,39366458900,52400,52400,52400,52300,114
|
|
20230623,141700,39360492500,52300,52400,52400,52300,369
|
|
20230623,141600,39341188000,52300,52300,52400,52300,269
|
|
20230623,141500,39327107400,52400,52400,52400,52300,560
|
|
20230623,141400,39297793100,52400,52400,52400,52300,829
|
|
20230623,141300,39254360000,52300,52300,52400,52300,149
|
|
20230623,141200,39246561200,52400,52300,52400,52300,935
|
|
20230623,141100,39197597900,52300,52300,52400,52300,901
|
|
20230623,141000,39150472700,52300,52300,52400,52300,241
|
|
20230623,140900,39137862900,52400,52300,52400,52300,326
|
|
20230623,140800,39120811500,52300,52300,52400,52300,404
|
|
20230623,140700,39099674500,52300,52300,52400,52300,78
|
|
20230623,140600,39095594400,52400,52300,52400,52300,576
|
|
20230623,140500,39065446800,52300,52400,52400,52200,3278
|
|
20230623,140400,38894007200,52400,52400,52400,52300,422
|
|
20230623,140300,38871909600,52300,52400,52400,52300,292
|
|
20230623,140200,38856614400,52400,52400,52400,52300,143
|
|
20230623,140100,38849122300,52400,52400,52400,52300,563
|
|
20230623,140000,38819632500,52400,52400,52400,52300,308
|
|
20230623,135900,38803494300,52400,52400,52400,52300,553
|
|
20230623,135800,38774518500,52400,52400,52400,52300,183
|
|
20230623,135700,38764936000,52400,52300,52400,52200,1423
|
|
20230623,135600,38690522400,52300,52300,52300,52200,1079
|
|
20230623,135500,38634091200,52300,52200,52300,52200,628
|
|
20230623,135400,38601249400,52300,52300,52300,52200,378
|
|
20230623,135300,38581492000,52300,52200,52300,52200,55
|
|
20230623,135200,38578615900,52200,52200,52300,52100,2637
|
|
20230623,135100,38440953000,52200,52100,52200,52100,742
|
|
20230623,135000,38402227300,52200,52200,52200,52100,1306
|
|
20230623,134900,38334086700,52200,52100,52200,52100,834
|
|
20230623,134800,38290559300,52200,52200,52200,52100,1220
|
|
20230623,134700,38226969200,52100,52200,52200,52100,1122
|
|
20230623,134600,38168462200,52200,52100,52200,52100,355
|
|
20230623,134500,38149957300,52100,52200,52200,52100,3888
|
|
20230623,134400,37947019200,52200,52100,52200,52100,432
|
|
20230623,134300,37924495400,52200,52200,52200,52100,265
|
|
20230623,134200,37910677400,52200,52200,52200,52100,381
|
|
20230623,134100,37890809800,52100,52200,52200,52100,286
|
|
20230623,134000,37875883800,52200,52200,52200,52100,406
|
|
20230623,133900,37854700700,52200,52100,52200,52100,257
|
|
20230623,133800,37841303000,52100,52200,52200,52100,1147
|
|
20230623,133700,37781486800,52200,52200,52200,52100,401
|
|
20230623,133600,37760584000,52200,52200,52200,52100,229
|
|
20230623,133500,37748641800,52200,52200,52200,52100,354
|
|
20230623,133400,37730187300,52200,52200,52200,52100,593
|
|
20230623,133300,37699279300,52200,52200,52200,52100,344
|
|
20230623,133200,37681353500,52200,52100,52200,52100,252
|
|
20230623,133100,37668217100,52200,52100,52200,52100,60
|
|
20230623,133000,37665087200,52100,52100,52200,52100,533
|
|
20230623,132900,37637305900,52100,52100,52200,52100,2001
|
|
20230623,132800,37533047500,52100,52100,52100,52000,8569
|
|
20230623,132700,37086613100,52100,52000,52100,52000,1376
|
|
20230623,132600,37014925100,52000,52000,52100,52000,401
|
|
20230623,132500,36994071500,52000,52100,52100,52000,1835
|
|
20230623,132400,36898615400,52100,52100,52100,52000,831
|
|
20230623,132300,36855329100,52100,52100,52100,52000,1017
|
|
20230623,132200,36802403000,52100,52100,52100,52000,2056
|
|
20230623,132100,36695297000,52000,52100,52100,52000,1025
|
|
20230623,132000,36641931700,52100,52100,52100,52000,364
|
|
20230623,131900,36622979200,52100,52100,52100,52000,451
|
|
20230623,131800,36599507900,52000,52000,52100,52000,1007
|
|
20230623,131700,36547110700,52000,52100,52100,52000,689
|
|
20230623,131600,36511274400,52100,52100,52100,52000,1989
|
|
20230623,131500,36407719900,52100,52100,52200,52100,3672
|
|
20230623,131400,36216407000,52200,52200,52200,52100,10121
|
|
20230623,131300,35688919000,52200,52200,52300,52200,4581
|
|
20230623,131200,35449770100,52200,52200,52300,52200,3177
|
|
20230623,131100,35283912200,52200,52200,52300,52200,899
|
|
20230623,131000,35236976900,52200,52200,52300,52200,419
|
|
20230623,130900,35215101900,52200,52300,52300,52200,943
|
|
20230623,130800,35165818300,52300,52200,52300,52200,148
|
|
20230623,130700,35158085400,52200,52200,52300,52200,808
|
|
20230623,130600,35115899500,52200,52300,52300,52200,69
|
|
20230623,130500,35112294800,52300,52300,52300,52200,1543
|
|
20230623,130400,35031701400,52300,52200,52300,52200,178
|
|
20230623,130300,35022407200,52300,52200,52300,52200,800
|
|
20230623,130200,34980572500,52200,52300,52300,52200,312
|
|
20230623,130100,34964276900,52200,52300,52300,52200,568
|
|
20230623,130000,34934593000,52300,52200,52300,52200,166
|
|
20230623,125900,34925924000,52200,52300,52300,52200,632
|
|
20230623,125800,34892874500,52300,52300,52400,52300,2012
|
|
20230623,125700,34787640900,52300,52300,52400,52300,242
|
|
20230623,125600,34774973200,52300,52300,52400,52300,367
|
|
20230623,125500,34755772400,52300,52300,52400,52300,189
|
|
20230623,125400,34745887000,52400,52300,52400,52300,177
|
|
20230623,125300,34736615200,52300,52300,52400,52300,956
|
|
20230623,125200,34686615500,52300,52400,52400,52300,1603
|
|
20230623,125100,34602772600,52300,52300,52400,52300,540
|
|
20230623,125000,34574525100,52300,52400,52400,52300,565
|
|
20230623,124900,34544973800,52300,52300,52400,52300,472
|
|
20230623,124800,34520285500,52400,52400,52400,52300,3168
|
|
20230623,124700,34354283100,52400,52500,52500,52400,1323
|
|
20230623,124600,34284946500,52500,52400,52500,52400,440
|
|
20230623,124500,34261863100,52400,52500,52500,52400,404
|
|
20230623,124400,34240689100,52500,52500,52500,52400,1446
|
|
20230623,124300,34164874600,52500,52500,52600,52400,622
|
|
20230623,124200,34132219900,52500,52500,52500,52400,570
|
|
20230623,124100,34102302100,52500,52500,52500,52400,120
|
|
20230623,124000,34096009400,52500,52400,52500,52400,327
|
|
20230623,123900,34078843600,52400,52400,52500,52400,1094
|
|
20230623,123800,34021417600,52500,52500,52500,52400,1623
|
|
20230623,123700,33936254000,52400,52400,52500,52400,62
|
|
20230623,123600,33933003800,52500,52400,52500,52400,81
|
|
20230623,123500,33928753900,52500,52500,52500,52400,129
|
|
20230623,123400,33921982600,52500,52400,52500,52400,345
|
|
20230623,123300,33903892400,52400,52500,52500,52400,596
|
|
20230623,123200,33872658200,52500,52500,52500,52400,561
|
|
20230623,123100,33843205900,52500,52500,52600,52400,1161
|
|
20230623,123000,33782251900,52500,52600,52600,52500,178
|
|
20230623,122900,33772892900,52600,52500,52600,52500,868
|
|
20230623,122800,33727318400,52500,52600,52600,52400,3830
|
|
20230623,122700,33526223600,52600,52500,52600,52500,104
|
|
20230623,122600,33520759700,52500,52600,52600,52500,1171
|
|
20230623,122500,33459275000,52600,52500,52600,52500,133
|
|
20230623,122400,33452280700,52500,52500,52600,52500,656
|
|
20230623,122300,33417827600,52500,52600,52600,52500,364
|
|
20230623,122200,33398682700,52500,52600,52600,52500,266
|
|
20230623,122100,33384693400,52600,52600,52600,52500,382
|
|
20230623,122000,33364605600,52600,52500,52600,52500,135
|
|
20230623,121900,33357518000,52600,52600,52600,52500,214
|
|
20230623,121800,33346279700,52600,52600,52600,52500,423
|
|
20230623,121700,33324064500,52600,52500,52600,52500,381
|
|
20230623,121600,33304042100,52600,52600,52600,52500,224
|
|
20230623,121500,33292271700,52500,52500,52600,52500,263
|
|
20230623,121400,33278462200,52500,52700,52700,52500,1274
|
|
20230623,121300,33211434400,52600,52700,52700,52600,423
|
|
20230623,121200,33189176100,52700,52700,52800,52600,341
|
|
20230623,121100,33171205700,52700,52600,52700,52600,1658
|
|
20230623,121000,33083846200,52700,52700,52700,52600,1137
|
|
20230623,120900,33023926900,52700,52700,52800,52700,19
|
|
20230623,120800,33022925300,52800,52700,52800,52700,1670
|
|
20230623,120700,32934908100,52700,52700,52700,52600,1139
|
|
20230623,120600,32874884100,52700,52600,52700,52600,2859
|
|
20230623,120500,32724470300,52600,52600,52600,52500,330
|
|
20230623,120400,32707112900,52600,52600,52600,52500,218
|
|
20230623,120300,32695660300,52600,52600,52600,52500,518
|
|
20230623,120200,32668420200,52600,52500,52600,52500,57
|
|
20230623,120100,32665423500,52600,52600,52600,52500,534
|
|
20230623,120000,32637366700,52600,52500,52600,52400,1261
|
|
20230623,115900,32571155800,52500,52500,52500,52400,174
|
|
20230623,115800,32562022900,52500,52500,52500,52400,159
|
|
20230623,115700,32553676700,52400,52500,52500,52400,2598
|
|
20230623,115600,32417283600,52500,52500,52500,52400,580
|
|
20230623,115500,32386849600,52400,52400,52500,52400,553
|
|
20230623,115400,32357844400,52400,52500,52500,52400,155
|
|
20230623,115300,32349715800,52500,52500,52500,52400,358
|
|
20230623,115200,32330947600,52500,52500,52500,52400,493
|
|
20230623,115100,32305071000,52500,52500,52500,52400,936
|
|
20230623,115000,32255994900,52500,52500,52500,52400,1113
|
|
20230623,114900,32197563500,52500,52500,52600,52500,622
|
|
20230623,114800,32164899700,52500,52500,52500,52400,897
|
|
20230623,114700,32117811000,52500,52500,52500,52400,543
|
|
20230623,114600,32089310000,52500,52500,52500,52400,696
|
|
20230623,114500,32052778500,52500,52300,52500,52300,1940
|
|
20230623,114400,31951154200,52400,52400,52400,52300,519
|
|
20230623,114300,31923990400,52400,52300,52400,52300,414
|
|
20230623,114200,31902329300,52300,52400,52400,52300,415
|
|
20230623,114100,31880602000,52300,52400,52400,52300,503
|
|
20230623,114000,31854256800,52300,52200,52400,52200,5400
|
|
20230623,113900,31571953400,52300,52200,52300,52200,1461
|
|
20230623,113800,31495677700,52200,52200,52300,52200,2231
|
|
20230623,113700,31379195200,52300,52300,52300,52200,786
|
|
20230623,113600,31338119200,52200,52300,52300,52200,5061
|
|
20230623,113500,31073812500,52200,52300,52300,52200,1377
|
|
20230623,113400,31001823000,52200,52400,52400,52200,3764
|
|
20230623,113300,30804966200,52400,52400,52400,52300,6986
|
|
20230623,113200,30439473500,52400,52400,52400,52300,7381
|
|
20230623,113100,30053163100,52300,52400,52400,52300,792
|
|
20230623,113000,30011714200,52300,52400,52400,52300,859
|
|
20230623,112900,29966760600,52300,52500,52500,52300,13096
|
|
20230623,112800,29279867300,52500,52500,52600,52500,7500
|
|
20230623,112700,28886114000,52500,52500,52600,52500,522
|
|
20230623,112600,28858708400,52500,52600,52600,52500,462
|
|
20230623,112500,28834448800,52600,52600,52700,52500,5019
|
|
20230623,112400,28570454500,52600,52600,52700,52600,608
|
|
20230623,112300,28538473600,52600,52700,52700,52600,601
|
|
20230623,112200,28506848400,52600,52600,52700,52600,1682
|
|
20230623,112100,28418368600,52600,52600,52700,52600,958
|
|
20230623,112000,28367977500,52700,52600,52700,52600,939
|
|
20230623,111900,28318577800,52700,52600,52700,52600,403
|
|
20230623,111800,28297375900,52700,52600,52700,52600,1158
|
|
20230623,111700,28236454500,52600,52700,52700,52600,475
|
|
20230623,111600,28211462100,52600,52700,52700,52600,1034
|
|
20230623,111500,28157067200,52600,52700,52700,52600,112
|
|
20230623,111400,28151172700,52600,52700,52700,52600,262
|
|
20230623,111300,28137378600,52700,52600,52700,52600,872
|
|
20230623,111200,28091510600,52600,52600,52700,52600,1295
|
|
20230623,111100,28023373300,52600,52700,52700,52600,196
|
|
20230623,111000,28013052200,52700,52700,52700,52600,880
|
|
20230623,110900,27966747700,52700,52600,52700,52600,183
|
|
20230623,110800,27957115100,52600,52600,52700,52600,329
|
|
20230623,110700,27939799400,52600,52700,52700,52600,363
|
|
20230623,110600,27920697600,52700,52800,52800,52700,844
|
|
20230623,110500,27876198800,52700,52800,52800,52700,541
|
|
20230623,110400,27847677900,52800,52800,52800,52600,273
|
|
20230623,110300,27833268000,52600,52500,52800,52500,4723
|
|
20230623,110200,27584509900,52600,52600,52600,52500,4125
|
|
20230623,110100,27367554400,52600,52700,52700,52500,1047
|
|
20230623,110000,27312492100,52600,52600,52700,52600,738
|
|
20230623,105900,27273671500,52600,52600,52600,52600,2769
|
|
20230623,105800,27128022100,52600,52700,52700,52600,2160
|
|
20230623,105700,27014378000,52600,52700,52700,52600,981
|
|
20230623,105600,26962764900,52600,52600,52700,52600,434
|
|
20230623,105500,26939930900,52600,52600,52700,52600,4055
|
|
20230623,105400,26726628200,52600,52700,52700,52600,1012
|
|
20230623,105300,26673335200,52700,52600,52700,52600,9015
|
|
20230623,105200,26198264400,52700,52700,52700,52600,837
|
|
20230623,105100,26154212700,52600,52700,52700,52600,1949
|
|
20230623,105000,26051673100,52700,52700,52700,52600,4157
|
|
20230623,104900,25832919700,52600,52700,52800,52600,2842
|
|
20230623,104800,25683148100,52700,52700,52800,52700,1497
|
|
20230623,104700,25604246900,52700,52800,52800,52700,2022
|
|
20230623,104600,25497672400,52800,52700,52800,52700,449
|
|
20230623,104500,25474001100,52700,52700,52800,52700,952
|
|
20230623,104400,25423828900,52800,52800,52800,52700,454
|
|
20230623,104300,25399876700,52800,52800,52800,52700,515
|
|
20230623,104200,25372693200,52800,52800,52800,52700,626
|
|
20230623,104100,25339672800,52800,52800,52800,52700,3970
|
|
20230623,104000,25130138900,52800,52900,52900,52800,419
|
|
20230623,103900,25107996900,52900,52800,52900,52800,921
|
|
20230623,103800,25059355400,52800,52800,52900,52800,371
|
|
20230623,103700,25039753300,52800,52800,52900,52700,2548
|
|
20230623,103600,24905224700,52800,52800,52800,52700,409
|
|
20230623,103500,24883643300,52800,52800,52900,52700,994
|
|
20230623,103400,24831169400,52800,52900,52900,52800,1443
|
|
20230623,103300,24754965200,52900,52800,52900,52700,1702
|
|
20230623,103200,24665094500,52800,52800,52800,52700,1185
|
|
20230623,103100,24602527500,52900,52800,52900,52700,1848
|
|
20230623,103000,24504966900,52800,52800,52900,52700,2879
|
|
20230623,102900,24352953100,52800,52800,52800,52700,360
|
|
20230623,102800,24333973400,52800,52900,52900,52700,2408
|
|
20230623,102700,24206924900,52900,52800,52900,52800,766
|
|
20230623,102600,24166468500,52800,52900,52900,52800,1255
|
|
20230623,102500,24100197600,52800,52800,52900,52800,801
|
|
20230623,102400,24057897500,52800,52900,52900,52800,3539
|
|
20230623,102300,23870994900,52900,52900,53000,52800,1037
|
|
20230623,102200,23816155200,52900,52900,53000,52800,2495
|
|
20230623,102100,23684155000,52800,52900,52900,52800,591
|
|
20230623,102000,23652900900,52900,53000,53000,52800,2853
|
|
20230623,101900,23501939100,53000,53100,53100,53000,7541
|
|
20230623,101800,23102160300,53100,53100,53100,53000,173
|
|
20230623,101700,23092981800,53100,53100,53100,53000,1023
|
|
20230623,101600,23038698400,53100,53000,53100,53000,566
|
|
20230623,101500,23008655400,53000,53100,53100,53000,591
|
|
20230623,101400,22977306000,53100,53100,53100,53000,1169
|
|
20230623,101300,22915256900,53100,53100,53100,53000,1199
|
|
20230623,101200,22851590100,53100,52900,53100,52900,4225
|
|
20230623,101100,22627464100,52900,52900,53000,52900,1136
|
|
20230623,101000,22567337000,52900,53000,53100,52900,2140
|
|
20230623,100900,22454049800,53000,53000,53300,53000,6243
|
|
20230623,100800,22122756500,53000,52800,53000,52800,5083
|
|
20230623,100700,21853882500,52800,52900,52900,52800,1622
|
|
20230623,100600,21768160400,52900,52900,52900,52800,2987
|
|
20230623,100500,21610168400,52900,52900,52900,52800,1900
|
|
20230623,100400,21509677100,52900,52900,52900,52800,1944
|
|
20230623,100300,21406865600,52900,52900,52900,52800,1486
|
|
20230623,100200,21328286600,52900,52900,52900,52800,1332
|
|
20230623,100100,21257850900,52900,52700,52900,52700,3227
|
|
20230623,100000,21087267400,52800,52600,52800,52600,7158
|
|
20230623,095900,20710157900,52600,52800,52900,52600,10879
|
|
20230623,095800,20136862500,52900,53100,53100,52800,6963
|
|
20230623,095700,19768388100,53100,53000,53100,53000,2200
|
|
20230623,095600,19651728300,53100,53100,53200,53000,7297
|
|
20230623,095500,19264498100,53200,53300,53300,53200,2470
|
|
20230623,095400,19133079800,53300,53300,53300,53200,957
|
|
20230623,095300,19082111500,53300,53000,53300,52900,8924
|
|
20230623,095200,18608841700,53000,52900,53000,52900,1866
|
|
20230623,095100,18510069000,52900,53300,53300,52900,18456
|
|
20230623,095000,17531120700,53300,53200,53300,53200,4327
|
|
20230623,094900,17300922400,53200,53300,53400,53200,3656
|
|
20230623,094800,17106192600,53300,53600,53600,53300,9989
|
|
20230623,094700,16571973300,53500,53700,53700,53500,5627
|
|
20230623,094600,16270496100,53600,53700,53700,53600,2610
|
|
20230623,094500,16130586600,53700,53700,53700,53600,787
|
|
20230623,094400,16088343500,53700,53700,53800,53600,2783
|
|
20230623,094300,15938946900,53800,53700,53800,53700,1672
|
|
20230623,094200,15849135600,53700,53800,53800,53700,2985
|
|
20230623,094100,15688824800,53800,53800,53900,53800,3871
|
|
20230623,094000,15480546200,53800,54000,54000,53800,6868
|
|
20230623,093900,15110607400,53900,54000,54000,53900,5198
|
|
20230623,093800,14830171900,54000,54000,54100,54000,1897
|
|
20230623,093700,14727724300,54000,54000,54100,54000,2525
|
|
20230623,093600,14591368500,54000,54100,54100,54000,979
|
|
20230623,093500,14538475500,54100,54100,54200,54100,1605
|
|
20230623,093400,14451641000,54100,54100,54200,54000,4001
|
|
20230623,093300,14235217800,54100,54200,54200,54100,1585
|
|
20230623,093200,14149424100,54200,54100,54200,54100,1490
|
|
20230623,093100,14068797700,54100,54200,54200,54100,2569
|
|
20230623,093000,13929753400,54100,54200,54200,54100,2216
|
|
20230623,092900,13809779700,54100,54200,54300,54100,3974
|
|
20230623,092800,13594438100,54300,54200,54300,54200,1899
|
|
20230623,092700,13491436200,54300,54300,54400,54200,4027
|
|
20230623,092600,13272927900,54300,54300,54400,54100,9133
|
|
20230623,092500,12777964100,54300,54400,54400,54300,5715
|
|
20230623,092400,12467615300,54400,54400,54400,54300,2533
|
|
20230623,092300,12329834700,54400,54300,54400,54300,2246
|
|
20230623,092200,12207852200,54400,54400,54400,54300,5312
|
|
20230623,092100,11919205700,54400,54300,54400,54200,3923
|
|
20230623,092000,11706076100,54200,54200,54300,54100,9858
|
|
20230623,091900,11171822500,54100,54200,54300,54100,7057
|
|
20230623,091800,10789171300,54200,54400,54400,54200,4387
|
|
20230623,091700,10551010100,54400,54400,54500,54300,3464
|
|
20230623,091600,10362559100,54400,54600,54600,54400,6000
|
|
20230623,091500,10035651800,54600,54800,54800,54500,7164
|
|
20230623,091400,9644428400,54800,54800,54900,54700,2624
|
|
20230623,091300,9500567700,54800,54700,54900,54700,4316
|
|
20230623,091200,9264056300,54800,54600,54800,54600,4523
|
|
20230623,091100,9016501400,54700,54800,54800,54600,4184
|
|
20230623,091000,8787805700,54700,54900,54900,54700,4288
|
|
20230623,090900,8552815400,54800,55100,55100,54800,3050
|
|
20230623,090800,8385299100,55000,55100,55200,55000,4355
|
|
20230623,090700,8145602000,55200,55000,55300,55000,11546
|
|
20230623,090600,7509126600,55000,54800,55100,54600,9534
|
|
20230623,090500,6986132300,54700,55000,55000,54700,9224
|
|
20230623,090400,6480498400,54900,55100,55200,54800,17059
|
|
20230623,090300,5542634900,55100,55200,55300,55100,10155
|
|
20230623,090200,4982249300,55300,55200,55300,55100,12374
|
|
20230623,090100,4299415500,55200,55400,55400,55000,18879
|
|
20230623,090000,3257295000,55400,55600,55700,55200,58650
|