674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,201000,18114951700,53100,53100,53100,53100,0
|
|
20230628,200900,18114951700,53100,53100,53100,53100,0
|
|
20230628,200800,18114951700,53100,53100,53100,53100,0
|
|
20230628,200700,18114951700,53100,53100,53100,53100,0
|
|
20230628,200600,18114951700,53100,53100,53100,53100,0
|
|
20230628,200500,18114951700,53100,53100,53100,53100,0
|
|
20230628,200400,18114951700,53100,53100,53100,53100,0
|
|
20230628,200300,18114951700,53100,53100,53100,53100,0
|
|
20230628,200200,18114951700,53100,53100,53100,53100,0
|
|
20230628,200100,18114951700,53100,53100,53100,53100,0
|
|
20230628,200000,18114951700,53100,53100,53100,53100,0
|
|
20230628,195900,18114951700,53100,53100,53100,53100,0
|
|
20230628,195800,18114951700,53100,53100,53100,53100,0
|
|
20230628,195700,18114951700,53100,53100,53100,53100,0
|
|
20230628,195600,18114951700,53100,53100,53100,53100,0
|
|
20230628,195500,18114951700,53100,53100,53100,53100,0
|
|
20230628,195400,18114951700,53100,53100,53100,53100,0
|
|
20230628,195300,18114951700,53100,53100,53100,53100,0
|
|
20230628,195200,18114951700,53100,53100,53100,53100,0
|
|
20230628,195100,18114951700,53100,53100,53100,53100,0
|
|
20230628,195000,18114951700,53100,53100,53100,53100,0
|
|
20230628,194900,18114951700,53100,53100,53100,53100,0
|
|
20230628,194800,18114951700,53100,53100,53100,53100,0
|
|
20230628,194700,18114951700,53100,53100,53100,53100,0
|
|
20230628,194600,18114951700,53100,53100,53100,53100,0
|
|
20230628,194500,18114951700,53100,53100,53100,53100,0
|
|
20230628,194400,18114951700,53100,53100,53100,53100,0
|
|
20230628,194300,18114951700,53100,53100,53100,53100,0
|
|
20230628,194200,18114951700,53100,53100,53100,53100,0
|
|
20230628,194100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,194000,18114951700,53100,53100,53100,53100,0
|
|
20230628,193900,18114951700,53100,53100,53100,53100,0
|
|
20230628,193800,18114951700,53100,53100,53100,53100,0
|
|
20230628,193700,18114951700,53100,53100,53100,53100,0
|
|
20230628,193600,18114951700,53100,53100,53100,53100,0
|
|
20230628,193500,18114951700,53100,53100,53100,53100,0
|
|
20230628,193400,18114951700,53100,53100,53100,53100,0
|
|
20230628,193300,18114951700,53100,53100,53100,53100,0
|
|
20230628,193200,18114951700,53100,53100,53100,53100,0
|
|
20230628,193100,18114951700,53100,53100,53100,53100,0
|
|
20230628,193000,18114951700,53100,53100,53100,53100,0
|
|
20230628,192900,18114951700,53100,53100,53100,53100,0
|
|
20230628,192800,18114951700,53100,53100,53100,53100,0
|
|
20230628,192700,18114951700,53100,53100,53100,53100,0
|
|
20230628,192600,18114951700,53100,53100,53100,53100,0
|
|
20230628,192500,18114951700,53100,53100,53100,53100,0
|
|
20230628,192400,18114951700,53100,53100,53100,53100,0
|
|
20230628,192300,18114951700,53100,53100,53100,53100,0
|
|
20230628,192200,18114951700,53100,53100,53100,53100,0
|
|
20230628,192100,18114951700,53100,53100,53100,53100,0
|
|
20230628,192000,18114951700,53100,53100,53100,53100,0
|
|
20230628,191900,18114951700,53100,53100,53100,53100,0
|
|
20230628,191800,18114951700,53100,53100,53100,53100,0
|
|
20230628,191700,18114951700,53100,53100,53100,53100,0
|
|
20230628,191600,18114951700,53100,53100,53100,53100,0
|
|
20230628,191500,18114951700,53100,53100,53100,53100,0
|
|
20230628,191400,18114951700,53100,53100,53100,53100,0
|
|
20230628,191300,18114951700,53100,53100,53100,53100,0
|
|
20230628,191200,18114951700,53100,53100,53100,53100,0
|
|
20230628,191100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,191000,18114951700,53100,53100,53100,53100,0
|
|
20230628,190900,18114951700,53100,53100,53100,53100,0
|
|
20230628,190800,18114951700,53100,53100,53100,53100,0
|
|
20230628,190700,18114951700,53100,53100,53100,53100,0
|
|
20230628,190600,18114951700,53100,53100,53100,53100,0
|
|
20230628,190500,18114951700,53100,53100,53100,53100,0
|
|
20230628,190400,18114951700,53100,53100,53100,53100,0
|
|
20230628,190300,18114951700,53100,53100,53100,53100,0
|
|
20230628,190200,18114951700,53100,53100,53100,53100,0
|
|
20230628,190100,18114951700,53100,53100,53100,53100,0
|
|
20230628,190000,18114951700,53100,53100,53100,53100,0
|
|
20230628,185900,18114951700,53100,53100,53100,53100,0
|
|
20230628,185800,18114951700,53100,53100,53100,53100,0
|
|
20230628,185700,18114951700,53100,53100,53100,53100,0
|
|
20230628,185600,18114951700,53100,53100,53100,53100,0
|
|
20230628,185500,18114951700,53100,53100,53100,53100,0
|
|
20230628,185400,18114951700,53100,53100,53100,53100,0
|
|
20230628,185300,18114951700,53100,53100,53100,53100,0
|
|
20230628,185200,18114951700,53100,53100,53100,53100,0
|
|
20230628,185100,18114951700,53100,53100,53100,53100,0
|
|
20230628,185000,18114951700,53100,53100,53100,53100,0
|
|
20230628,184900,18114951700,53100,53100,53100,53100,0
|
|
20230628,184800,18114951700,53100,53100,53100,53100,0
|
|
20230628,184700,18114951700,53100,53100,53100,53100,0
|
|
20230628,184600,18114951700,53100,53100,53100,53100,0
|
|
20230628,184500,18114951700,53100,53100,53100,53100,0
|
|
20230628,184400,18114951700,53100,53100,53100,53100,0
|
|
20230628,184300,18114951700,53100,53100,53100,53100,0
|
|
20230628,184200,18114951700,53100,53100,53100,53100,0
|
|
20230628,184100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,184000,18114951700,53100,53100,53100,53100,0
|
|
20230628,183900,18114951700,53100,53100,53100,53100,0
|
|
20230628,183800,18114951700,53100,53100,53100,53100,0
|
|
20230628,183700,18114951700,53100,53100,53100,53100,0
|
|
20230628,183600,18114951700,53100,53100,53100,53100,0
|
|
20230628,183500,18114951700,53100,53100,53100,53100,0
|
|
20230628,183400,18114951700,53100,53100,53100,53100,0
|
|
20230628,183300,18114951700,53100,53100,53100,53100,0
|
|
20230628,183200,18114951700,53100,53100,53100,53100,0
|
|
20230628,183100,18114951700,53100,53100,53100,53100,0
|
|
20230628,183000,18114951700,53100,53100,53100,53100,0
|
|
20230628,182900,18114951700,53100,53100,53100,53100,0
|
|
20230628,182800,18114951700,53100,53100,53100,53100,0
|
|
20230628,182700,18114951700,53100,53100,53100,53100,0
|
|
20230628,182600,18114951700,53100,53100,53100,53100,0
|
|
20230628,182500,18114951700,53100,53100,53100,53100,0
|
|
20230628,182400,18114951700,53100,53100,53100,53100,0
|
|
20230628,182300,18114951700,53100,53100,53100,53100,0
|
|
20230628,182200,18114951700,53100,53100,53100,53100,0
|
|
20230628,182100,18114951700,53100,53100,53100,53100,0
|
|
20230628,182000,18114951700,53100,53100,53100,53100,0
|
|
20230628,181900,18114951700,53100,53100,53100,53100,0
|
|
20230628,181800,18114951700,53100,53100,53100,53100,0
|
|
20230628,181700,18114951700,53100,53100,53100,53100,0
|
|
20230628,181600,18114951700,53100,53100,53100,53100,0
|
|
20230628,181500,18114951700,53100,53100,53100,53100,0
|
|
20230628,181400,18114951700,53100,53100,53100,53100,0
|
|
20230628,181300,18114951700,53100,53100,53100,53100,0
|
|
20230628,181200,18114951700,53100,53100,53100,53100,0
|
|
20230628,181100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,181000,18114951700,53100,53100,53100,53100,0
|
|
20230628,180900,18114951700,53100,53100,53100,53100,0
|
|
20230628,180800,18114951700,53100,53100,53100,53100,0
|
|
20230628,180700,18114951700,53100,53100,53100,53100,0
|
|
20230628,180600,18114951700,53100,53100,53100,53100,0
|
|
20230628,180500,18114951700,53100,53100,53100,53100,0
|
|
20230628,180400,18114951700,53100,53100,53100,53100,0
|
|
20230628,180300,18114951700,53100,53100,53100,53100,0
|
|
20230628,180200,18114951700,53100,53100,53100,53100,0
|
|
20230628,180100,18114951700,53100,53100,53100,53100,0
|
|
20230628,180000,18114951700,53100,53100,53100,53100,0
|
|
20230628,175900,18114951700,53100,53100,53100,53100,0
|
|
20230628,175800,18114951700,53100,53100,53100,53100,0
|
|
20230628,175700,18114951700,53100,53100,53100,53100,0
|
|
20230628,175600,18114951700,53100,53100,53100,53100,0
|
|
20230628,175500,18114951700,53100,53100,53100,53100,0
|
|
20230628,175400,18114951700,53100,53100,53100,53100,0
|
|
20230628,175300,18114951700,53100,53100,53100,53100,0
|
|
20230628,175200,18114951700,53100,53100,53100,53100,0
|
|
20230628,175100,18114951700,53100,53100,53100,53100,0
|
|
20230628,175000,18114951700,53100,53100,53100,53100,0
|
|
20230628,174900,18114951700,53100,53100,53100,53100,0
|
|
20230628,174800,18114951700,53100,53100,53100,53100,0
|
|
20230628,174700,18114951700,53100,53100,53100,53100,0
|
|
20230628,174600,18114951700,53100,53100,53100,53100,0
|
|
20230628,174500,18114951700,53100,53100,53100,53100,0
|
|
20230628,174400,18114951700,53100,53100,53100,53100,0
|
|
20230628,174300,18114951700,53100,53100,53100,53100,0
|
|
20230628,174200,18114951700,53100,53100,53100,53100,0
|
|
20230628,174100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,174000,18114951700,53100,53100,53100,53100,0
|
|
20230628,173900,18114951700,53100,53100,53100,53100,0
|
|
20230628,173800,18114951700,53100,53100,53100,53100,0
|
|
20230628,173700,18114951700,53100,53100,53100,53100,0
|
|
20230628,173600,18114951700,53100,53100,53100,53100,0
|
|
20230628,173500,18114951700,53100,53100,53100,53100,0
|
|
20230628,173400,18114951700,53100,53100,53100,53100,0
|
|
20230628,173300,18114951700,53100,53100,53100,53100,0
|
|
20230628,173200,18114951700,53100,53100,53100,53100,0
|
|
20230628,173100,18114951700,53100,53100,53100,53100,0
|
|
20230628,173000,18114951700,53100,53100,53100,53100,0
|
|
20230628,172900,18114951700,53100,53100,53100,53100,0
|
|
20230628,172800,18114951700,53100,53100,53100,53100,0
|
|
20230628,172700,18114951700,53100,53100,53100,53100,0
|
|
20230628,172600,18114951700,53100,53100,53100,53100,0
|
|
20230628,172500,18114951700,53100,53100,53100,53100,0
|
|
20230628,172400,18114951700,53100,53100,53100,53100,0
|
|
20230628,172300,18114951700,53100,53100,53100,53100,0
|
|
20230628,172200,18114951700,53100,53100,53100,53100,0
|
|
20230628,172100,18114951700,53100,53100,53100,53100,0
|
|
20230628,172000,18114951700,53100,53100,53100,53100,0
|
|
20230628,171900,18114951700,53100,53100,53100,53100,0
|
|
20230628,171800,18114951700,53100,53100,53100,53100,0
|
|
20230628,171700,18114951700,53100,53100,53100,53100,0
|
|
20230628,171600,18114951700,53100,53100,53100,53100,0
|
|
20230628,171500,18114951700,53100,53100,53100,53100,0
|
|
20230628,171400,18114951700,53100,53100,53100,53100,0
|
|
20230628,171300,18114951700,53100,53100,53100,53100,0
|
|
20230628,171200,18114951700,53100,53100,53100,53100,0
|
|
20230628,171100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,171000,18114951700,53100,53100,53100,53100,0
|
|
20230628,170900,18114951700,53100,53100,53100,53100,0
|
|
20230628,170800,18114951700,53100,53100,53100,53100,0
|
|
20230628,170700,18114951700,53100,53100,53100,53100,0
|
|
20230628,170600,18114951700,53100,53100,53100,53100,0
|
|
20230628,170500,18114951700,53100,53100,53100,53100,0
|
|
20230628,170400,18114951700,53100,53100,53100,53100,0
|
|
20230628,170300,18114951700,53100,53100,53100,53100,0
|
|
20230628,170200,18114951700,53100,53100,53100,53100,0
|
|
20230628,170100,18114951700,53100,53100,53100,53100,0
|
|
20230628,170000,18114951700,53100,53100,53100,53100,0
|
|
20230628,165900,18114951700,53100,53100,53100,53100,0
|
|
20230628,165800,18114951700,53100,53100,53100,53100,0
|
|
20230628,165700,18114951700,53100,53100,53100,53100,0
|
|
20230628,165600,18114951700,53100,53100,53100,53100,0
|
|
20230628,165500,18114951700,53100,53100,53100,53100,0
|
|
20230628,165400,18114951700,53100,53100,53100,53100,0
|
|
20230628,165300,18114951700,53100,53100,53100,53100,0
|
|
20230628,165200,18114951700,53100,53100,53100,53100,0
|
|
20230628,165100,18114951700,53100,53100,53100,53100,0
|
|
20230628,165000,18114951700,53100,53100,53100,53100,0
|
|
20230628,164900,18114951700,53100,53100,53100,53100,0
|
|
20230628,164800,18114951700,53100,53100,53100,53100,0
|
|
20230628,164700,18114951700,53100,53100,53100,53100,0
|
|
20230628,164600,18114951700,53100,53100,53100,53100,0
|
|
20230628,164500,18114951700,53100,53100,53100,53100,0
|
|
20230628,164400,18114951700,53100,53100,53100,53100,0
|
|
20230628,164300,18114951700,53100,53100,53100,53100,0
|
|
20230628,164200,18114951700,53100,53100,53100,53100,0
|
|
20230628,164100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,164000,18114951700,53100,53100,53100,53100,0
|
|
20230628,163900,18114951700,53100,53100,53100,53100,0
|
|
20230628,163800,18114951700,53100,53100,53100,53100,0
|
|
20230628,163700,18114951700,53100,53100,53100,53100,0
|
|
20230628,163600,18114951700,53100,53100,53100,53100,0
|
|
20230628,163500,18114951700,53100,53100,53100,53100,0
|
|
20230628,163400,18114951700,53100,53100,53100,53100,0
|
|
20230628,163300,18114951700,53100,53100,53100,53100,0
|
|
20230628,163200,18114951700,53100,53100,53100,53100,0
|
|
20230628,163100,18114951700,53100,53100,53100,53100,0
|
|
20230628,163000,18114951700,53100,53100,53100,53100,0
|
|
20230628,162900,18114951700,53100,53100,53100,53100,0
|
|
20230628,162800,18114951700,53100,53100,53100,53100,0
|
|
20230628,162700,18114951700,53100,53100,53100,53100,0
|
|
20230628,162600,18114951700,53100,53100,53100,53100,0
|
|
20230628,162500,18114951700,53100,53100,53100,53100,0
|
|
20230628,162400,18114951700,53100,53100,53100,53100,0
|
|
20230628,162300,18114951700,53100,53100,53100,53100,0
|
|
20230628,162200,18114951700,53100,53100,53100,53100,0
|
|
20230628,162100,18114951700,53100,53100,53100,53100,0
|
|
20230628,162000,18114951700,53100,53100,53100,53100,0
|
|
20230628,161900,18114951700,53100,53100,53100,53100,0
|
|
20230628,161800,18114951700,53100,53100,53100,53100,0
|
|
20230628,161700,18114951700,53100,53100,53100,53100,0
|
|
20230628,161600,18114951700,53100,53100,53100,53100,0
|
|
20230628,161500,18114951700,53100,53100,53100,53100,0
|
|
20230628,161400,18114951700,53100,53100,53100,53100,0
|
|
20230628,161300,18114951700,53100,53100,53100,53100,0
|
|
20230628,161200,18114951700,53100,53100,53100,53100,0
|
|
20230628,161100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,161000,18114951700,53100,53100,53100,53100,0
|
|
20230628,160900,18114951700,53100,53100,53100,53100,0
|
|
20230628,160800,18114951700,53100,53100,53100,53100,0
|
|
20230628,160700,18114951700,53100,53100,53100,53100,0
|
|
20230628,160600,18114951700,53100,53100,53100,53100,0
|
|
20230628,160500,18114951700,53100,53100,53100,53100,0
|
|
20230628,160400,18114951700,53100,53100,53100,53100,0
|
|
20230628,160300,18114951700,53100,53100,53100,53100,0
|
|
20230628,160200,18114951700,53100,53100,53100,53100,0
|
|
20230628,160100,18114951700,53100,53100,53100,53100,0
|
|
20230628,160000,18114951700,53100,53100,53100,53100,0
|
|
20230628,155900,18114951700,53100,53100,53100,53100,0
|
|
20230628,155800,18114951700,53100,53100,53100,53100,0
|
|
20230628,155700,18114951700,53100,53100,53100,53100,0
|
|
20230628,155600,18114951700,53100,53100,53100,53100,0
|
|
20230628,155500,18114951700,53100,53100,53100,53100,0
|
|
20230628,155400,18114951700,53100,53100,53100,53100,0
|
|
20230628,155300,18114951700,53100,53100,53100,53100,0
|
|
20230628,155200,18114951700,53100,53100,53100,53100,0
|
|
20230628,155100,18114951700,53100,53100,53100,53100,0
|
|
20230628,155000,18114951700,53100,53100,53100,53100,0
|
|
20230628,154900,18114951700,53100,53100,53100,53100,0
|
|
20230628,154800,18114951700,53100,53100,53100,53100,0
|
|
20230628,154700,18114951700,53100,53100,53100,53100,0
|
|
20230628,154600,18114951700,53100,53100,53100,53100,0
|
|
20230628,154500,18114951700,53100,53100,53100,53100,0
|
|
20230628,154400,18114951700,53100,53100,53100,53100,0
|
|
20230628,154300,18114951700,53100,53100,53100,53100,0
|
|
20230628,154200,18114951700,53100,53100,53100,53100,0
|
|
20230628,154100,18114951700,53100,53100,53100,53100,7058
|
|
20230628,154000,18114951700,53100,53100,53100,53100,0
|
|
20230628,153900,18114951700,53100,53100,53100,53100,0
|
|
20230628,153800,18114951700,53100,53100,53100,53100,0
|
|
20230628,153700,18114951700,53100,53100,53100,53100,0
|
|
20230628,153600,18114951700,53100,53100,53100,53100,0
|
|
20230628,153500,18114951700,53100,53100,53100,53100,0
|
|
20230628,153400,18114951700,53100,53100,53100,53100,0
|
|
20230628,153300,18114951700,53100,53100,53100,53100,0
|
|
20230628,153200,18114951700,53100,53100,53100,53100,0
|
|
20230628,153100,18114951700,53100,53100,53100,53100,0
|
|
20230628,153000,18114951700,53100,53100,53100,53100,7058
|
|
20230628,152900,17740171900,53100,53100,53100,53100,0
|
|
20230628,152800,17740171900,53100,53100,53100,53100,0
|
|
20230628,152700,17740171900,53100,53100,53100,53100,0
|
|
20230628,152600,17740171900,53100,53100,53100,53100,0
|
|
20230628,152500,17740171900,53100,53100,53100,53100,0
|
|
20230628,152400,17740171900,53100,53100,53100,53100,0
|
|
20230628,152300,17740171900,53100,53100,53100,53100,0
|
|
20230628,152200,17740171900,53100,53100,53100,53100,0
|
|
20230628,152100,17740171900,53100,53100,53100,53100,0
|
|
20230628,152000,17740171900,53100,53100,53100,53100,0
|
|
20230628,151900,17740171900,53100,53200,53300,53000,771
|
|
20230628,151800,17699239000,53200,53200,53200,53100,1438
|
|
20230628,151700,17622764900,53200,52900,53200,52900,1317
|
|
20230628,151600,17552833200,53000,53000,53000,52900,400
|
|
20230628,151500,17531635000,52900,53300,53300,52900,6032
|
|
20230628,151400,17211844500,53000,53100,53300,53000,2935
|
|
20230628,151300,17055842400,53100,53100,53200,53100,1344
|
|
20230628,151200,16984346200,53100,53200,53200,53100,417
|
|
20230628,151100,16962166300,53100,53200,53200,53100,2253
|
|
20230628,151000,16842392200,53200,53200,53200,53100,1593
|
|
20230628,150900,16757665800,53200,53200,53200,53100,1125
|
|
20230628,150800,16697877000,53200,53200,53200,53100,808
|
|
20230628,150700,16654894300,53200,53200,53300,53100,1481
|
|
20230628,150600,16576089200,53200,53100,53200,53100,1119
|
|
20230628,150500,16516564000,53200,53100,53200,53100,1676
|
|
20230628,150400,16427401300,53200,53200,53200,53100,1057
|
|
20230628,150300,16371170500,53200,53200,53200,53100,1243
|
|
20230628,150200,16305043200,53200,53100,53200,53100,1723
|
|
20230628,150100,16213379900,53100,53100,53200,53100,1004
|
|
20230628,150000,16160013200,53100,53000,53200,52900,2820
|
|
20230628,145900,16010232200,53000,52900,53000,52900,2028
|
|
20230628,145800,15902763400,53000,53000,53000,52900,1335
|
|
20230628,145700,15832009400,53000,53000,53100,52900,3962
|
|
20230628,145600,15622002200,53100,53100,53100,53000,806
|
|
20230628,145500,15579238700,53000,53000,53100,53000,785
|
|
20230628,145400,15537565900,53100,53100,53100,53000,662
|
|
20230628,145300,15502422600,53100,53000,53100,53000,370
|
|
20230628,145200,15482786000,53100,53100,53100,53000,1643
|
|
20230628,145100,15395545000,53100,53100,53100,53000,769
|
|
20230628,145000,15354718900,53000,53100,53100,53000,1507
|
|
20230628,144900,15274723900,53000,53100,53100,53000,491
|
|
20230628,144800,15248653000,53100,53000,53100,53000,360
|
|
20230628,144700,15229546600,53000,53000,53100,53000,409
|
|
20230628,144600,15207839300,53100,52900,53100,52800,4832
|
|
20230628,144500,14952092200,52900,53000,53000,52900,885
|
|
20230628,144400,14905194600,53000,53000,53000,52900,704
|
|
20230628,144300,14867893700,53000,53000,53000,52900,358
|
|
20230628,144200,14848930100,53000,53000,53000,52900,1005
|
|
20230628,144100,14795671600,52900,53000,53000,52900,795
|
|
20230628,144000,14753544200,52900,53000,53000,52900,676
|
|
20230628,143900,14717723100,53000,53000,53000,52900,1142
|
|
20230628,143800,14657212000,53000,53000,53000,52900,4468
|
|
20230628,143700,14420412200,52900,53000,53000,52900,626
|
|
20230628,143600,14387243300,53000,53000,53000,52900,680
|
|
20230628,143500,14351233000,52900,53000,53000,52900,672
|
|
20230628,143400,14315644400,53000,52900,53000,52800,907
|
|
20230628,143300,14267657300,52900,52900,53000,52800,735
|
|
20230628,143200,14228789000,52800,53000,53000,52800,311
|
|
20230628,143100,14212339500,52900,52900,52900,52800,566
|
|
20230628,143000,14182404300,52800,52900,53000,52800,885
|
|
20230628,142900,14135598300,52900,52900,53000,52800,451
|
|
20230628,142800,14111753500,52900,52900,52900,52800,954
|
|
20230628,142700,14061297200,52800,52800,52900,52800,504
|
|
20230628,142600,14034660000,52800,52800,52900,52700,348
|
|
20230628,142500,14016295100,52800,52800,52800,52700,658
|
|
20230628,142400,13981564200,52700,52800,52800,52700,375
|
|
20230628,142300,13961773500,52700,52900,53000,52700,715
|
|
20230628,142200,13924019800,52900,52700,52900,52700,498
|
|
20230628,142100,13897733200,52800,52800,52800,52700,551
|
|
20230628,142000,13868650900,52800,52900,52900,52700,1151
|
|
20230628,141900,13807904100,52900,52900,52900,52800,699
|
|
20230628,141800,13770950200,52800,52800,52900,52800,570
|
|
20230628,141700,13740809800,52900,52800,52900,52800,675
|
|
20230628,141600,13705118800,52800,52800,53000,52800,841
|
|
20230628,141500,13660655100,52800,53000,53000,52800,556
|
|
20230628,141400,13631244200,52900,52900,53000,52900,702
|
|
20230628,141300,13594079700,52900,52800,52900,52800,423
|
|
20230628,141200,13571707700,52800,53000,53000,52800,612
|
|
20230628,141100,13539320400,52900,52800,53000,52800,642
|
|
20230628,141000,13505323700,52800,52900,52900,52800,470
|
|
20230628,140900,13480468100,52900,53000,53000,52800,710
|
|
20230628,140800,13442896000,52900,53000,53000,52900,489
|
|
20230628,140700,13416991400,52900,52900,53000,52800,933
|
|
20230628,140600,13367605800,52900,52800,52900,52800,424
|
|
20230628,140500,13345178700,52800,52800,52900,52800,607
|
|
20230628,140400,13313074700,52900,52900,52900,52800,300
|
|
20230628,140300,13297213900,52900,52900,52900,52800,603
|
|
20230628,140200,13265321000,52900,52900,52900,52800,763
|
|
20230628,140100,13224970700,52900,52900,52900,52800,271
|
|
20230628,140000,13210640100,52900,52900,52900,52800,709
|
|
20230628,135900,13173173600,52900,52900,52900,52800,216
|
|
20230628,135800,13161749000,52900,52800,53000,52700,1252
|
|
20230628,135700,13095661700,52800,52900,53000,52800,1348
|
|
20230628,135600,13024401800,52900,52900,52900,52800,440
|
|
20230628,135500,13001126000,52900,52900,52900,52800,316
|
|
20230628,135400,12984422300,52800,52900,52900,52800,397
|
|
20230628,135300,12963431700,52900,52800,52900,52800,223
|
|
20230628,135200,12951641900,52900,52900,52900,52800,663
|
|
20230628,135100,12916610400,52800,52900,52900,52800,278
|
|
20230628,135000,12901910000,52900,52900,52900,52800,386
|
|
20230628,134900,12881495900,52900,52900,52900,52800,373
|
|
20230628,134800,12861777800,52800,52900,52900,52800,322
|
|
20230628,134700,12844751900,52900,52900,52900,52900,228
|
|
20230628,134600,12832690700,52900,52900,52900,52800,370
|
|
20230628,134500,12813131800,52900,52800,52900,52700,369
|
|
20230628,134400,12793635300,52800,52800,52800,52700,152
|
|
20230628,134300,12785616500,52800,52800,53000,52700,434
|
|
20230628,134200,12762701900,52900,53000,53000,52700,627
|
|
20230628,134100,12729549300,53000,52800,53000,52800,407
|
|
20230628,134000,12708028000,52800,52800,52900,52800,659
|
|
20230628,133900,12673188900,52900,52800,52900,52800,291
|
|
20230628,133800,12657795300,52900,52900,52900,52800,599
|
|
20230628,133700,12626115500,52800,52900,52900,52800,293
|
|
20230628,133600,12610624700,52900,52900,52900,52800,244
|
|
20230628,133500,12597719900,52900,52900,52900,52800,324
|
|
20230628,133400,12580585700,52900,52800,52900,52800,401
|
|
20230628,133300,12559385700,52900,52600,52900,52600,1249
|
|
20230628,133200,12493499600,52700,52600,52800,52600,339
|
|
20230628,133100,12475640500,52600,52700,52700,52600,351
|
|
20230628,133000,12457151400,52700,52700,52700,52600,267
|
|
20230628,132900,12443083300,52700,52700,52800,52600,1609
|
|
20230628,132800,12358278100,52800,52700,52800,52700,544
|
|
20230628,132700,12329559100,52800,52800,52800,52700,1364
|
|
20230628,132600,12257654500,52700,52800,52800,52700,435
|
|
20230628,132500,12234700000,52800,52800,52800,52700,420
|
|
20230628,132400,12212537300,52700,52800,52800,52700,760
|
|
20230628,132300,12172428800,52800,52900,52900,52800,633
|
|
20230628,132200,12138974300,52900,52800,52900,52800,266
|
|
20230628,132100,12124909900,52800,52900,53000,52700,452
|
|
20230628,132000,12101014700,52900,52900,53000,52700,416
|
|
20230628,131900,12079018600,53000,52800,53000,52800,409
|
|
20230628,131800,12057390500,52800,52800,52900,52700,386
|
|
20230628,131700,12037020200,52800,52900,52900,52800,425
|
|
20230628,131600,12014562600,52800,52800,52900,52800,494
|
|
20230628,131500,11988448100,52900,52900,52900,52800,351
|
|
20230628,131400,11969896500,52900,53000,53000,52700,2325
|
|
20230628,131300,11847184900,53000,52900,53000,52800,411
|
|
20230628,131200,11825450000,52900,52800,52900,52800,397
|
|
20230628,131100,11804457900,52900,52700,52900,52700,1169
|
|
20230628,131000,11742783800,52800,52800,52800,52700,276
|
|
20230628,130900,11728216600,52900,52900,52900,52800,638
|
|
20230628,130800,11694497500,52900,52900,53000,52800,624
|
|
20230628,130700,11661502700,52900,52800,52900,52800,347
|
|
20230628,130600,11643162100,52800,52800,52900,52700,384
|
|
20230628,130500,11622879300,52800,52900,52900,52700,305
|
|
20230628,130400,11606776500,52800,52800,52900,52700,544
|
|
20230628,130300,11578021400,52800,53000,53000,52800,313
|
|
20230628,130200,11561467000,53000,52800,53000,52800,375
|
|
20230628,130100,11541632200,52900,52900,53000,52800,373
|
|
20230628,130000,11521905100,52900,52800,53000,52800,371
|
|
20230628,125900,11502283100,52800,52800,52900,52700,513
|
|
20230628,125800,11475168500,52800,52900,52900,52800,151
|
|
20230628,125700,11467191800,52900,52900,52900,52800,411
|
|
20230628,125600,11445455000,52900,52800,52900,52700,351
|
|
20230628,125500,11426911500,52800,52700,52900,52700,533
|
|
20230628,125400,11398749500,52800,52900,52900,52800,500
|
|
20230628,125300,11372334400,52900,52800,52900,52700,629
|
|
20230628,125200,11339131300,52800,52800,52800,52700,299
|
|
20230628,125100,11323354000,52800,52800,52800,52700,222
|
|
20230628,125000,11311635200,52800,52800,52800,52700,521
|
|
20230628,124900,11284136800,52700,52800,52800,52700,258
|
|
20230628,124800,11270520200,52800,52700,52800,52700,343
|
|
20230628,124700,11252414700,52800,52800,52800,52700,455
|
|
20230628,124600,11228411700,52800,52800,52800,52700,294
|
|
20230628,124500,11212894300,52800,52700,52800,52600,337
|
|
20230628,124400,11195125200,52700,52700,52700,52600,370
|
|
20230628,124300,11175637100,52700,52800,52900,52700,672
|
|
20230628,124200,11140187400,52800,52900,52900,52700,257
|
|
20230628,124100,11126621100,52900,52900,52900,52700,310
|
|
20230628,124000,11110249200,52900,52800,52900,52700,405
|
|
20230628,123900,11088848500,52800,52800,52900,52700,281
|
|
20230628,123800,11074021100,52700,52800,52800,52700,376
|
|
20230628,123700,11054177000,52800,52700,52800,52700,524
|
|
20230628,123600,11026546500,52700,52600,52700,52600,338
|
|
20230628,123500,11008741500,52600,52700,52700,52600,230
|
|
20230628,123400,10996629300,52700,52900,52900,52600,765
|
|
20230628,123300,10956294500,52800,52800,52900,52700,1023
|
|
20230628,123200,10902265900,52800,52900,52900,52600,521
|
|
20230628,123100,10874771100,52900,52800,52900,52800,294
|
|
20230628,123000,10859239200,52800,52800,52800,52700,230
|
|
20230628,122900,10847100500,52900,52800,52900,52700,485
|
|
20230628,122800,10821476800,52800,52900,52900,52700,417
|
|
20230628,122700,10799441900,52900,52900,53000,52800,311
|
|
20230628,122600,10782986000,52800,52800,52900,52800,521
|
|
20230628,122500,10755428900,52900,52900,52900,52800,140
|
|
20230628,122400,10748028500,52800,52900,52900,52700,353
|
|
20230628,122300,10729366800,52800,52800,52900,52800,389
|
|
20230628,122200,10708813900,52800,52600,52800,52600,280
|
|
20230628,122100,10694048600,52600,52700,52700,52600,409
|
|
20230628,122000,10672499800,52700,52700,52700,52600,548
|
|
20230628,121900,10643647200,52700,52900,52900,52700,525
|
|
20230628,121800,10615940200,52900,52700,52900,52700,196
|
|
20230628,121700,10605591000,52700,52800,52800,52700,358
|
|
20230628,121600,10586695700,52800,52700,52800,52700,330
|
|
20230628,121500,10569282700,52800,52800,52900,52700,352
|
|
20230628,121400,10550698600,52800,52800,52800,52700,278
|
|
20230628,121300,10536023000,52800,52800,52900,52700,506
|
|
20230628,121200,10509302700,52800,52800,52800,52700,370
|
|
20230628,121100,10489767900,52800,52800,52800,52700,350
|
|
20230628,121000,10471308600,52700,52800,52800,52700,304
|
|
20230628,120900,10455265500,52800,52900,52900,52700,631
|
|
20230628,120800,10421935300,52900,52800,52900,52700,298
|
|
20230628,120700,10406201200,52700,52800,52900,52700,440
|
|
20230628,120600,10382964500,52800,52700,52800,52700,376
|
|
20230628,120500,10363114500,52800,52800,52900,52700,619
|
|
20230628,120400,10330421500,53000,52800,53000,52800,281
|
|
20230628,120300,10315543000,52900,52900,52900,52800,203
|
|
20230628,120200,10304805000,52900,52900,52900,52800,396
|
|
20230628,120100,10283870200,52900,52800,53000,52800,285
|
|
20230628,120000,10268804400,52800,52700,52800,52700,427
|
|
20230628,115900,10246261700,52800,52700,52800,52700,316
|
|
20230628,115800,10229594600,52800,52800,52800,52700,924
|
|
20230628,115700,10180808500,52800,52800,52800,52700,218
|
|
20230628,115600,10169305100,52800,52800,52800,52700,239
|
|
20230628,115500,10156695100,52800,52600,52800,52600,2042
|
|
20230628,115400,10049213700,52800,52800,52800,52700,829
|
|
20230628,115300,10005495000,52700,52800,52800,52700,443
|
|
20230628,115200,9982124100,52800,52800,52800,52700,147
|
|
20230628,115100,9974365600,52800,52800,52800,52700,430
|
|
20230628,115000,9951673000,52800,52800,52800,52700,435
|
|
20230628,114900,9928715400,52800,52800,52800,52700,505
|
|
20230628,114800,9902075700,52800,52800,52800,52700,539
|
|
20230628,114700,9873627300,52800,52900,52900,52700,860
|
|
20230628,114600,9828206700,52800,52900,53000,52800,573
|
|
20230628,114500,9797902400,52900,52800,52900,52800,356
|
|
20230628,114400,9779082600,52900,52800,52900,52700,334
|
|
20230628,114300,9761426800,52700,52800,52900,52700,649
|
|
20230628,114200,9727176800,52700,52700,52800,52700,246
|
|
20230628,114100,9714200000,52800,52700,52800,52700,438
|
|
20230628,114000,9691084800,52800,52800,52800,52700,372
|
|
20230628,113900,9671450400,52900,52800,52900,52800,535
|
|
20230628,113800,9643159500,52900,52700,52900,52700,715
|
|
20230628,113700,9605414100,52800,52700,52800,52700,410
|
|
20230628,113600,9583784300,52800,52800,52800,52700,231
|
|
20230628,113500,9571591700,52800,52800,52800,52700,512
|
|
20230628,113400,9544564400,52800,52900,52900,52700,2038
|
|
20230628,113300,9437024700,52900,52900,52900,52800,384
|
|
20230628,113200,9416724100,52900,52900,53000,52800,371
|
|
20230628,113100,9397097000,52900,52800,52900,52700,439
|
|
20230628,113000,9373909600,52800,52700,52800,52700,105
|
|
20230628,112900,9368366200,52800,52800,52800,52700,586
|
|
20230628,112800,9337429300,52800,52800,52900,52700,394
|
|
20230628,112700,9316644300,52900,53000,53000,52800,370
|
|
20230628,112600,9297067000,53000,52900,53000,52700,1993
|
|
20230628,112500,9191856100,52900,52800,52900,52800,360
|
|
20230628,112400,9172821000,52800,52800,52900,52800,294
|
|
20230628,112300,9157270700,52800,52700,52900,52700,551
|
|
20230628,112200,9128177000,52800,52800,52800,52700,502
|
|
20230628,112100,9101677000,52700,52800,52800,52700,198
|
|
20230628,112000,9091224700,52800,52800,52900,52700,541
|
|
20230628,111900,9062667500,52800,52700,52800,52600,525
|
|
20230628,111800,9034980100,52700,52900,52900,52700,847
|
|
20230628,111700,8990301800,52800,52800,52900,52700,428
|
|
20230628,111600,8967714300,52800,52700,52800,52700,392
|
|
20230628,111500,8947018000,52800,52600,52800,52600,1050
|
|
20230628,111400,8891706600,52600,52800,52800,52600,1312
|
|
20230628,111300,8822563900,52800,52800,52900,52700,1345
|
|
20230628,111200,8751559200,52900,52900,52900,52800,551
|
|
20230628,111100,8722422000,52800,52900,52900,52800,216
|
|
20230628,111000,8711006900,52900,52900,52900,52800,698
|
|
20230628,110900,8674096600,52900,52800,52900,52800,505
|
|
20230628,110800,8647395600,52800,52900,52900,52800,251
|
|
20230628,110700,8634125500,52900,52900,52900,52800,431
|
|
20230628,110600,8611336000,52900,52900,53000,52800,1031
|
|
20230628,110500,8556755000,52900,52900,53000,52800,180
|
|
20230628,110400,8547231400,52900,52900,52900,52800,316
|
|
20230628,110300,8530518600,52900,52900,52900,52800,568
|
|
20230628,110200,8500485900,52800,52900,53100,52800,687
|
|
20230628,110100,8464104900,52900,52900,53000,52800,1246
|
|
20230628,110000,8398177100,53000,53000,53000,52900,699
|
|
20230628,105900,8361144200,52900,53000,53000,52900,210
|
|
20230628,105800,8350023100,53000,52900,53100,52900,437
|
|
20230628,105700,8326857600,53100,53100,53100,52900,1048
|
|
20230628,105600,8271306400,53000,53100,53100,53000,356
|
|
20230628,105500,8252406300,53100,53000,53100,53000,405
|
|
20230628,105400,8230908600,53000,53100,53100,53000,838
|
|
20230628,105300,8186425600,53000,53200,53300,53000,1287
|
|
20230628,105200,8118006900,53200,53400,53400,53200,2820
|
|
20230628,105100,7967691300,53400,53400,53400,53300,1024
|
|
20230628,105000,7913023700,53400,53300,53400,53300,278
|
|
20230628,104900,7898197300,53400,53300,53400,53300,9533
|
|
20230628,104800,7389889700,53300,53000,53300,53000,3515
|
|
20230628,104700,7203243700,53000,53000,53100,53000,175
|
|
20230628,104600,7193954200,53100,53000,53100,53000,744
|
|
20230628,104500,7154467500,53100,53200,53300,53000,1140
|
|
20230628,104400,7093908800,53200,53200,53200,53100,1272
|
|
20230628,104300,7026243900,53200,53100,53200,53100,578
|
|
20230628,104200,6995520100,53200,53200,53200,53100,275
|
|
20230628,104100,6980893700,53100,53100,53100,53000,635
|
|
20230628,104000,6947182600,53000,53100,53100,53000,495
|
|
20230628,103900,6920924200,53100,53000,53100,52600,5300
|
|
20230628,103800,6640963000,53000,52900,53000,52900,478
|
|
20230628,103700,6615647300,53000,53100,53100,52900,258
|
|
20230628,103600,6601978000,53100,53000,53100,52900,606
|
|
20230628,103500,6569848800,53000,53100,53100,52900,557
|
|
20230628,103400,6540313400,53000,53200,53200,53000,3262
|
|
20230628,103300,6367401500,53100,53100,53100,53000,943
|
|
20230628,103200,6317334000,53100,53100,53100,53000,855
|
|
20230628,103100,6271948500,53000,53200,53200,53000,776
|
|
20230628,103000,6230744800,53100,53100,53200,53100,735
|
|
20230628,102900,6191681300,53200,53200,53200,53100,1462
|
|
20230628,102800,6113925800,53200,53100,53200,53100,1901
|
|
20230628,102700,6012814200,53200,53100,53200,53100,584
|
|
20230628,102600,5981776300,53200,53100,53200,53100,955
|
|
20230628,102500,5930978800,53200,53200,53200,53100,820
|
|
20230628,102400,5887414700,53100,53200,53200,53100,594
|
|
20230628,102300,5855830000,53200,53100,53200,53000,1938
|
|
20230628,102200,5752758400,53100,52900,53100,52900,614
|
|
20230628,102100,5720222000,52900,53000,53100,52900,1542
|
|
20230628,102000,5638472800,52900,53000,53000,52900,1058
|
|
20230628,101900,5582431400,53000,53000,53000,52900,535
|
|
20230628,101800,5554083600,53000,53000,53000,52900,245
|
|
20230628,101700,5541108600,52900,52900,53000,52900,1269
|
|
20230628,101600,5473943000,52900,52900,53000,52900,2091
|
|
20230628,101500,5363324300,53000,53200,53200,52900,2862
|
|
20230628,101400,5211402600,53200,53200,53300,53100,2253
|
|
20230628,101300,5091486800,53300,53100,53300,53100,3641
|
|
20230628,101200,4897704000,53200,52800,53200,52800,25720
|
|
20230628,101100,3533896800,52800,52900,52900,52800,922
|
|
20230628,101000,3485125300,52900,52600,52900,52600,10475
|
|
20230628,100900,2932392900,52700,52700,52700,52600,3507
|
|
20230628,100800,2747840600,52700,52700,52700,52600,414
|
|
20230628,100700,2726035400,52600,52600,52700,52500,2210
|
|
20230628,100600,2609790200,52600,52500,52600,52500,148
|
|
20230628,100500,2602008700,52500,52500,52600,52500,3459
|
|
20230628,100400,2420401200,52500,52500,52500,52400,214
|
|
20230628,100300,2409168300,52500,52500,52500,52400,305
|
|
20230628,100200,2393160200,52400,52400,52500,52400,3171
|
|
20230628,100100,2226936600,52400,52400,52400,52300,351
|
|
20230628,100000,2208556400,52400,52200,52400,52100,1583
|
|
20230628,095900,2125768200,52100,52200,52300,52100,139
|
|
20230628,095800,2118508600,52200,52100,52200,52100,213
|
|
20230628,095700,2107395800,52200,52100,52200,52100,168
|
|
20230628,095600,2098627000,52100,52200,52200,52100,189
|
|
20230628,095500,2088764100,52200,52200,52200,52200,27
|
|
20230628,095400,2087354700,52200,52200,52300,52100,259
|
|
20230628,095300,2073837000,52200,52300,52300,52100,224
|
|
20230628,095200,2062163100,52300,52200,52300,52200,236
|
|
20230628,095100,2049836400,52200,52300,52300,52200,211
|
|
20230628,095000,2038801500,52300,52200,52300,52200,59
|
|
20230628,094900,2035721200,52200,52300,52300,52200,298
|
|
20230628,094800,2020147900,52300,52300,52300,52200,337
|
|
20230628,094700,2002549900,52300,52300,52300,52300,48
|
|
20230628,094600,2000039500,52300,52200,52300,52200,379
|
|
20230628,094500,1980224200,52200,52200,52200,52100,1044
|
|
20230628,094400,1925764100,52200,52100,52200,52100,121
|
|
20230628,094300,1919449800,52100,52000,52200,51900,515
|
|
20230628,094200,1892655500,52000,52000,52100,51900,890
|
|
20230628,094100,1846418700,52000,52000,52000,51900,751
|
|
20230628,094000,1807386600,52100,52000,52100,52000,721
|
|
20230628,093900,1769889300,52000,51900,52000,51900,379
|
|
20230628,093800,1750189300,52000,52000,52000,51900,147
|
|
20230628,093700,1742549300,52000,52000,52000,52000,128
|
|
20230628,093600,1735893300,52000,51900,52000,51800,136
|
|
20230628,093500,1728835200,52000,51700,52000,51700,1148
|
|
20230628,093400,1669287600,51900,51900,51900,51700,1117
|
|
20230628,093300,1611415600,51900,51900,51900,51800,294
|
|
20230628,093200,1596177700,51800,52100,52100,51800,3014
|
|
20230628,093100,1439660000,52100,52100,52200,52000,515
|
|
20230628,093000,1412833500,52200,52200,52200,52100,320
|
|
20230628,092900,1396150200,52200,52200,52200,52200,102
|
|
20230628,092800,1390825800,52200,52100,52200,52100,1200
|
|
20230628,092700,1328188800,52100,52000,52100,52000,275
|
|
20230628,092600,1313876000,52100,52100,52100,52000,219
|
|
20230628,092500,1302482900,52100,52200,52200,52100,295
|
|
20230628,092400,1287097900,52200,52100,52300,52000,1013
|
|
20230628,092300,1234294700,52100,52300,52300,52100,1705
|
|
20230628,092200,1145398500,52300,52300,52300,52200,102
|
|
20230628,092100,1140068200,52200,52300,52300,52200,247
|
|
20230628,092000,1127155100,52200,52300,52300,52200,300
|
|
20230628,091900,1111484700,52300,52400,52400,52300,41
|
|
20230628,091800,1109340200,52200,52200,52400,52200,1655
|
|
20230628,091700,1022849900,52100,52100,52200,52100,206
|
|
20230628,091600,1012102200,52100,52400,52400,52100,999
|
|
20230628,091500,959906000,52400,52400,52400,52300,368
|
|
20230628,091400,940635700,52400,52300,52400,52300,1376
|
|
20230628,091300,868662900,52300,52100,52300,52100,226
|
|
20230628,091200,856857300,52200,52200,52200,52100,1144
|
|
20230628,091100,797178600,52200,52200,52200,52100,37
|
|
20230628,091000,795248500,52200,52300,52300,52100,533
|
|
20230628,090900,767449600,52200,52200,52300,52100,620
|
|
20230628,090800,735089300,52200,52100,52200,52100,456
|
|
20230628,090700,711330700,52200,52200,52300,52100,573
|
|
20230628,090600,681415000,52200,52100,52200,52100,277
|
|
20230628,090500,666972700,52100,52200,52200,52100,693
|
|
20230628,090400,630832700,52200,51900,52300,51900,2809
|
|
20230628,090300,484751300,51900,52200,52200,51900,1889
|
|
20230628,090200,386404800,52100,52200,52300,52100,404
|
|
20230628,090100,365323900,52200,52400,52400,52100,2294
|
|
20230628,090000,245502700,52300,52500,52500,52300,4682
|