672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,200900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,200800,12653726800,52500,52500,52500,52500,0
|
|
20230629,200700,12653726800,52500,52500,52500,52500,0
|
|
20230629,200600,12653726800,52500,52500,52500,52500,0
|
|
20230629,200500,12653726800,52500,52500,52500,52500,0
|
|
20230629,200400,12653726800,52500,52500,52500,52500,0
|
|
20230629,200300,12653726800,52500,52500,52500,52500,0
|
|
20230629,200200,12653726800,52500,52500,52500,52500,0
|
|
20230629,200100,12653726800,52500,52500,52500,52500,0
|
|
20230629,200000,12653726800,52500,52500,52500,52500,0
|
|
20230629,195900,12653726800,52500,52500,52500,52500,0
|
|
20230629,195800,12653726800,52500,52500,52500,52500,0
|
|
20230629,195700,12653726800,52500,52500,52500,52500,0
|
|
20230629,195600,12653726800,52500,52500,52500,52500,0
|
|
20230629,195500,12653726800,52500,52500,52500,52500,0
|
|
20230629,195400,12653726800,52500,52500,52500,52500,0
|
|
20230629,195300,12653726800,52500,52500,52500,52500,0
|
|
20230629,195200,12653726800,52500,52500,52500,52500,0
|
|
20230629,195100,12653726800,52500,52500,52500,52500,0
|
|
20230629,195000,12653726800,52500,52500,52500,52500,0
|
|
20230629,194900,12653726800,52500,52500,52500,52500,0
|
|
20230629,194800,12653726800,52500,52500,52500,52500,0
|
|
20230629,194700,12653726800,52500,52500,52500,52500,0
|
|
20230629,194600,12653726800,52500,52500,52500,52500,0
|
|
20230629,194500,12653726800,52500,52500,52500,52500,0
|
|
20230629,194400,12653726800,52500,52500,52500,52500,0
|
|
20230629,194300,12653726800,52500,52500,52500,52500,0
|
|
20230629,194200,12653726800,52500,52500,52500,52500,0
|
|
20230629,194100,12653726800,52500,52500,52500,52500,0
|
|
20230629,194000,12653726800,52500,52500,52500,52500,0
|
|
20230629,193900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,193800,12653726800,52500,52500,52500,52500,0
|
|
20230629,193700,12653726800,52500,52500,52500,52500,0
|
|
20230629,193600,12653726800,52500,52500,52500,52500,0
|
|
20230629,193500,12653726800,52500,52500,52500,52500,0
|
|
20230629,193400,12653726800,52500,52500,52500,52500,0
|
|
20230629,193300,12653726800,52500,52500,52500,52500,0
|
|
20230629,193200,12653726800,52500,52500,52500,52500,0
|
|
20230629,193100,12653726800,52500,52500,52500,52500,0
|
|
20230629,193000,12653726800,52500,52500,52500,52500,0
|
|
20230629,192900,12653726800,52500,52500,52500,52500,0
|
|
20230629,192800,12653726800,52500,52500,52500,52500,0
|
|
20230629,192700,12653726800,52500,52500,52500,52500,0
|
|
20230629,192600,12653726800,52500,52500,52500,52500,0
|
|
20230629,192500,12653726800,52500,52500,52500,52500,0
|
|
20230629,192400,12653726800,52500,52500,52500,52500,0
|
|
20230629,192300,12653726800,52500,52500,52500,52500,0
|
|
20230629,192200,12653726800,52500,52500,52500,52500,0
|
|
20230629,192100,12653726800,52500,52500,52500,52500,0
|
|
20230629,192000,12653726800,52500,52500,52500,52500,0
|
|
20230629,191900,12653726800,52500,52500,52500,52500,0
|
|
20230629,191800,12653726800,52500,52500,52500,52500,0
|
|
20230629,191700,12653726800,52500,52500,52500,52500,0
|
|
20230629,191600,12653726800,52500,52500,52500,52500,0
|
|
20230629,191500,12653726800,52500,52500,52500,52500,0
|
|
20230629,191400,12653726800,52500,52500,52500,52500,0
|
|
20230629,191300,12653726800,52500,52500,52500,52500,0
|
|
20230629,191200,12653726800,52500,52500,52500,52500,0
|
|
20230629,191100,12653726800,52500,52500,52500,52500,0
|
|
20230629,191000,12653726800,52500,52500,52500,52500,0
|
|
20230629,190900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,190800,12653726800,52500,52500,52500,52500,0
|
|
20230629,190700,12653726800,52500,52500,52500,52500,0
|
|
20230629,190600,12653726800,52500,52500,52500,52500,0
|
|
20230629,190500,12653726800,52500,52500,52500,52500,0
|
|
20230629,190400,12653726800,52500,52500,52500,52500,0
|
|
20230629,190300,12653726800,52500,52500,52500,52500,0
|
|
20230629,190200,12653726800,52500,52500,52500,52500,0
|
|
20230629,190100,12653726800,52500,52500,52500,52500,0
|
|
20230629,190000,12653726800,52500,52500,52500,52500,0
|
|
20230629,185900,12653726800,52500,52500,52500,52500,0
|
|
20230629,185800,12653726800,52500,52500,52500,52500,0
|
|
20230629,185700,12653726800,52500,52500,52500,52500,0
|
|
20230629,185600,12653726800,52500,52500,52500,52500,0
|
|
20230629,185500,12653726800,52500,52500,52500,52500,0
|
|
20230629,185400,12653726800,52500,52500,52500,52500,0
|
|
20230629,185300,12653726800,52500,52500,52500,52500,0
|
|
20230629,185200,12653726800,52500,52500,52500,52500,0
|
|
20230629,185100,12653726800,52500,52500,52500,52500,0
|
|
20230629,185000,12653726800,52500,52500,52500,52500,0
|
|
20230629,184900,12653726800,52500,52500,52500,52500,0
|
|
20230629,184800,12653726800,52500,52500,52500,52500,0
|
|
20230629,184700,12653726800,52500,52500,52500,52500,0
|
|
20230629,184600,12653726800,52500,52500,52500,52500,0
|
|
20230629,184500,12653726800,52500,52500,52500,52500,0
|
|
20230629,184400,12653726800,52500,52500,52500,52500,0
|
|
20230629,184300,12653726800,52500,52500,52500,52500,0
|
|
20230629,184200,12653726800,52500,52500,52500,52500,0
|
|
20230629,184100,12653726800,52500,52500,52500,52500,0
|
|
20230629,184000,12653726800,52500,52500,52500,52500,0
|
|
20230629,183900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,183800,12653726800,52500,52500,52500,52500,0
|
|
20230629,183700,12653726800,52500,52500,52500,52500,0
|
|
20230629,183600,12653726800,52500,52500,52500,52500,0
|
|
20230629,183500,12653726800,52500,52500,52500,52500,0
|
|
20230629,183400,12653726800,52500,52500,52500,52500,0
|
|
20230629,183300,12653726800,52500,52500,52500,52500,0
|
|
20230629,183200,12653726800,52500,52500,52500,52500,0
|
|
20230629,183100,12653726800,52500,52500,52500,52500,0
|
|
20230629,183000,12653726800,52500,52500,52500,52500,0
|
|
20230629,182900,12653726800,52500,52500,52500,52500,0
|
|
20230629,182800,12653726800,52500,52500,52500,52500,0
|
|
20230629,182700,12653726800,52500,52500,52500,52500,0
|
|
20230629,182600,12653726800,52500,52500,52500,52500,0
|
|
20230629,182500,12653726800,52500,52500,52500,52500,0
|
|
20230629,182400,12653726800,52500,52500,52500,52500,0
|
|
20230629,182300,12653726800,52500,52500,52500,52500,0
|
|
20230629,182200,12653726800,52500,52500,52500,52500,0
|
|
20230629,182100,12653726800,52500,52500,52500,52500,0
|
|
20230629,182000,12653726800,52500,52500,52500,52500,0
|
|
20230629,181900,12653726800,52500,52500,52500,52500,0
|
|
20230629,181800,12653726800,52500,52500,52500,52500,0
|
|
20230629,181700,12653726800,52500,52500,52500,52500,0
|
|
20230629,181600,12653726800,52500,52500,52500,52500,0
|
|
20230629,181500,12653726800,52500,52500,52500,52500,0
|
|
20230629,181400,12653726800,52500,52500,52500,52500,0
|
|
20230629,181300,12653726800,52500,52500,52500,52500,0
|
|
20230629,181200,12653726800,52500,52500,52500,52500,0
|
|
20230629,181100,12653726800,52500,52500,52500,52500,0
|
|
20230629,181000,12653726800,52500,52500,52500,52500,0
|
|
20230629,180900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,180800,12653726800,52500,52500,52500,52500,0
|
|
20230629,180700,12653726800,52500,52500,52500,52500,0
|
|
20230629,180600,12653726800,52500,52500,52500,52500,0
|
|
20230629,180500,12653726800,52500,52500,52500,52500,0
|
|
20230629,180400,12653726800,52500,52500,52500,52500,0
|
|
20230629,180300,12653726800,52500,52500,52500,52500,0
|
|
20230629,180200,12653726800,52500,52500,52500,52500,0
|
|
20230629,180100,12653726800,52500,52500,52500,52500,0
|
|
20230629,180000,12653726800,52500,52500,52500,52500,0
|
|
20230629,175900,12653726800,52500,52500,52500,52500,0
|
|
20230629,175800,12653726800,52500,52500,52500,52500,0
|
|
20230629,175700,12653726800,52500,52500,52500,52500,0
|
|
20230629,175600,12653726800,52500,52500,52500,52500,0
|
|
20230629,175500,12653726800,52500,52500,52500,52500,0
|
|
20230629,175400,12653726800,52500,52500,52500,52500,0
|
|
20230629,175300,12653726800,52500,52500,52500,52500,0
|
|
20230629,175200,12653726800,52500,52500,52500,52500,0
|
|
20230629,175100,12653726800,52500,52500,52500,52500,0
|
|
20230629,175000,12653726800,52500,52500,52500,52500,0
|
|
20230629,174900,12653726800,52500,52500,52500,52500,0
|
|
20230629,174800,12653726800,52500,52500,52500,52500,0
|
|
20230629,174700,12653726800,52500,52500,52500,52500,0
|
|
20230629,174600,12653726800,52500,52500,52500,52500,0
|
|
20230629,174500,12653726800,52500,52500,52500,52500,0
|
|
20230629,174400,12653726800,52500,52500,52500,52500,0
|
|
20230629,174300,12653726800,52500,52500,52500,52500,0
|
|
20230629,174200,12653726800,52500,52500,52500,52500,0
|
|
20230629,174100,12653726800,52500,52500,52500,52500,0
|
|
20230629,174000,12653726800,52500,52500,52500,52500,0
|
|
20230629,173900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,173800,12653726800,52500,52500,52500,52500,0
|
|
20230629,173700,12653726800,52500,52500,52500,52500,0
|
|
20230629,173600,12653726800,52500,52500,52500,52500,0
|
|
20230629,173500,12653726800,52500,52500,52500,52500,0
|
|
20230629,173400,12653726800,52500,52500,52500,52500,0
|
|
20230629,173300,12653726800,52500,52500,52500,52500,0
|
|
20230629,173200,12653726800,52500,52500,52500,52500,0
|
|
20230629,173100,12653726800,52500,52500,52500,52500,0
|
|
20230629,173000,12653726800,52500,52500,52500,52500,0
|
|
20230629,172900,12653726800,52500,52500,52500,52500,0
|
|
20230629,172800,12653726800,52500,52500,52500,52500,0
|
|
20230629,172700,12653726800,52500,52500,52500,52500,0
|
|
20230629,172600,12653726800,52500,52500,52500,52500,0
|
|
20230629,172500,12653726800,52500,52500,52500,52500,0
|
|
20230629,172400,12653726800,52500,52500,52500,52500,0
|
|
20230629,172300,12653726800,52500,52500,52500,52500,0
|
|
20230629,172200,12653726800,52500,52500,52500,52500,0
|
|
20230629,172100,12653726800,52500,52500,52500,52500,0
|
|
20230629,172000,12653726800,52500,52500,52500,52500,0
|
|
20230629,171900,12653726800,52500,52500,52500,52500,0
|
|
20230629,171800,12653726800,52500,52500,52500,52500,0
|
|
20230629,171700,12653726800,52500,52500,52500,52500,0
|
|
20230629,171600,12653726800,52500,52500,52500,52500,0
|
|
20230629,171500,12653726800,52500,52500,52500,52500,0
|
|
20230629,171400,12653726800,52500,52500,52500,52500,0
|
|
20230629,171300,12653726800,52500,52500,52500,52500,0
|
|
20230629,171200,12653726800,52500,52500,52500,52500,0
|
|
20230629,171100,12653726800,52500,52500,52500,52500,0
|
|
20230629,171000,12653726800,52500,52500,52500,52500,0
|
|
20230629,170900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,170800,12653726800,52500,52500,52500,52500,0
|
|
20230629,170700,12653726800,52500,52500,52500,52500,0
|
|
20230629,170600,12653726800,52500,52500,52500,52500,0
|
|
20230629,170500,12653726800,52500,52500,52500,52500,0
|
|
20230629,170400,12653726800,52500,52500,52500,52500,0
|
|
20230629,170300,12653726800,52500,52500,52500,52500,0
|
|
20230629,170200,12653726800,52500,52500,52500,52500,0
|
|
20230629,170100,12653726800,52500,52500,52500,52500,0
|
|
20230629,170000,12653726800,52500,52500,52500,52500,0
|
|
20230629,165900,12653726800,52500,52500,52500,52500,0
|
|
20230629,165800,12653726800,52500,52500,52500,52500,0
|
|
20230629,165700,12653726800,52500,52500,52500,52500,0
|
|
20230629,165600,12653726800,52500,52500,52500,52500,0
|
|
20230629,165500,12653726800,52500,52500,52500,52500,0
|
|
20230629,165400,12653726800,52500,52500,52500,52500,0
|
|
20230629,165300,12653726800,52500,52500,52500,52500,0
|
|
20230629,165200,12653726800,52500,52500,52500,52500,0
|
|
20230629,165100,12653726800,52500,52500,52500,52500,0
|
|
20230629,165000,12653726800,52500,52500,52500,52500,0
|
|
20230629,164900,12653726800,52500,52500,52500,52500,0
|
|
20230629,164800,12653726800,52500,52500,52500,52500,0
|
|
20230629,164700,12653726800,52500,52500,52500,52500,0
|
|
20230629,164600,12653726800,52500,52500,52500,52500,0
|
|
20230629,164500,12653726800,52500,52500,52500,52500,0
|
|
20230629,164400,12653726800,52500,52500,52500,52500,0
|
|
20230629,164300,12653726800,52500,52500,52500,52500,0
|
|
20230629,164200,12653726800,52500,52500,52500,52500,0
|
|
20230629,164100,12653726800,52500,52500,52500,52500,0
|
|
20230629,164000,12653726800,52500,52500,52500,52500,0
|
|
20230629,163900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,163800,12653726800,52500,52500,52500,52500,0
|
|
20230629,163700,12653726800,52500,52500,52500,52500,0
|
|
20230629,163600,12653726800,52500,52500,52500,52500,0
|
|
20230629,163500,12653726800,52500,52500,52500,52500,0
|
|
20230629,163400,12653726800,52500,52500,52500,52500,0
|
|
20230629,163300,12653726800,52500,52500,52500,52500,0
|
|
20230629,163200,12653726800,52500,52500,52500,52500,0
|
|
20230629,163100,12653726800,52500,52500,52500,52500,0
|
|
20230629,163000,12653726800,52500,52500,52500,52500,0
|
|
20230629,162900,12653726800,52500,52500,52500,52500,0
|
|
20230629,162800,12653726800,52500,52500,52500,52500,0
|
|
20230629,162700,12653726800,52500,52500,52500,52500,0
|
|
20230629,162600,12653726800,52500,52500,52500,52500,0
|
|
20230629,162500,12653726800,52500,52500,52500,52500,0
|
|
20230629,162400,12653726800,52500,52500,52500,52500,0
|
|
20230629,162300,12653726800,52500,52500,52500,52500,0
|
|
20230629,162200,12653726800,52500,52500,52500,52500,0
|
|
20230629,162100,12653726800,52500,52500,52500,52500,0
|
|
20230629,162000,12653726800,52500,52500,52500,52500,0
|
|
20230629,161900,12653726800,52500,52500,52500,52500,0
|
|
20230629,161800,12653726800,52500,52500,52500,52500,0
|
|
20230629,161700,12653726800,52500,52500,52500,52500,0
|
|
20230629,161600,12653726800,52500,52500,52500,52500,0
|
|
20230629,161500,12653726800,52500,52500,52500,52500,0
|
|
20230629,161400,12653726800,52500,52500,52500,52500,0
|
|
20230629,161300,12653726800,52500,52500,52500,52500,0
|
|
20230629,161200,12653726800,52500,52500,52500,52500,0
|
|
20230629,161100,12653726800,52500,52500,52500,52500,0
|
|
20230629,161000,12653726800,52500,52500,52500,52500,0
|
|
20230629,160900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,160800,12653726800,52500,52500,52500,52500,0
|
|
20230629,160700,12653726800,52500,52500,52500,52500,0
|
|
20230629,160600,12653726800,52500,52500,52500,52500,0
|
|
20230629,160500,12653726800,52500,52500,52500,52500,0
|
|
20230629,160400,12653726800,52500,52500,52500,52500,0
|
|
20230629,160300,12653726800,52500,52500,52500,52500,0
|
|
20230629,160200,12653726800,52500,52500,52500,52500,0
|
|
20230629,160100,12653726800,52500,52500,52500,52500,0
|
|
20230629,160000,12653726800,52500,52500,52500,52500,0
|
|
20230629,155900,12653726800,52500,52500,52500,52500,0
|
|
20230629,155800,12653726800,52500,52500,52500,52500,0
|
|
20230629,155700,12653726800,52500,52500,52500,52500,0
|
|
20230629,155600,12653726800,52500,52500,52500,52500,0
|
|
20230629,155500,12653726800,52500,52500,52500,52500,0
|
|
20230629,155400,12653726800,52500,52500,52500,52500,0
|
|
20230629,155300,12653726800,52500,52500,52500,52500,0
|
|
20230629,155200,12653726800,52500,52500,52500,52500,0
|
|
20230629,155100,12653726800,52500,52500,52500,52500,0
|
|
20230629,155000,12653726800,52500,52500,52500,52500,0
|
|
20230629,154900,12653726800,52500,52500,52500,52500,0
|
|
20230629,154800,12653726800,52500,52500,52500,52500,0
|
|
20230629,154700,12653726800,52500,52500,52500,52500,0
|
|
20230629,154600,12653726800,52500,52500,52500,52500,0
|
|
20230629,154500,12653726800,52500,52500,52500,52500,0
|
|
20230629,154400,12653726800,52500,52500,52500,52500,0
|
|
20230629,154300,12653726800,52500,52500,52500,52500,0
|
|
20230629,154200,12653726800,52500,52500,52500,52500,0
|
|
20230629,154100,12653726800,52500,52500,52500,52500,0
|
|
20230629,154000,12653726800,52500,52500,52500,52500,0
|
|
20230629,153900,12653726800,52500,52500,52500,52500,10645
|
|
20230629,153800,12653726800,52500,52500,52500,52500,0
|
|
20230629,153700,12653726800,52500,52500,52500,52500,0
|
|
20230629,153600,12653726800,52500,52500,52500,52500,0
|
|
20230629,153500,12653726800,52500,52500,52500,52500,0
|
|
20230629,153400,12653726800,52500,52500,52500,52500,0
|
|
20230629,153300,12653726800,52500,52500,52500,52500,0
|
|
20230629,153200,12653726800,52500,52500,52500,52500,0
|
|
20230629,153100,12653726800,52500,52500,52500,52500,0
|
|
20230629,153000,12653726800,52500,52500,52500,52500,10645
|
|
20230629,152900,12094864300,52700,52700,52700,52700,0
|
|
20230629,152800,12094864300,52700,52700,52700,52700,0
|
|
20230629,152700,12094864300,52700,52700,52700,52700,0
|
|
20230629,152600,12094864300,52700,52700,52700,52700,0
|
|
20230629,152500,12094864300,52700,52700,52700,52700,0
|
|
20230629,152400,12094864300,52700,52700,52700,52700,0
|
|
20230629,152300,12094864300,52700,52700,52700,52700,0
|
|
20230629,152200,12094864300,52700,52700,52700,52700,0
|
|
20230629,152100,12094864300,52700,52700,52700,52700,0
|
|
20230629,152000,12094864300,52700,52700,52700,52700,0
|
|
20230629,151900,12094864300,52700,52700,52800,52700,1000
|
|
20230629,151800,12042084000,52700,52800,52800,52700,361
|
|
20230629,151700,12023034600,52800,52700,52800,52600,450
|
|
20230629,151600,11999323600,52600,52800,52800,52600,869
|
|
20230629,151500,11953527000,52800,52900,52900,52800,736
|
|
20230629,151400,11914632100,52900,52900,52900,52800,608
|
|
20230629,151300,11882471900,52800,52900,52900,52800,339
|
|
20230629,151200,11864546300,52800,52600,52900,52500,4349
|
|
20230629,151100,11635628600,52500,52600,52600,52500,915
|
|
20230629,151000,11587520700,52500,52600,52600,52500,459
|
|
20230629,150900,11563395700,52500,52600,52600,52500,587
|
|
20230629,150800,11532524400,52500,52500,52600,52500,471
|
|
20230629,150700,11507766200,52500,52600,52600,52500,344
|
|
20230629,150600,11489676900,52600,52600,52600,52500,521
|
|
20230629,150500,11462288000,52500,52600,52600,52500,264
|
|
20230629,150400,11448406800,52600,52600,52600,52500,645
|
|
20230629,150300,11414495100,52600,52500,52600,52500,453
|
|
20230629,150200,11390683600,52600,52500,52600,52500,326
|
|
20230629,150100,11373540200,52600,52500,52600,52500,343
|
|
20230629,150000,11355502400,52500,52500,52600,52500,179
|
|
20230629,145900,11346098500,52500,52500,52600,52500,556
|
|
20230629,145800,11316888800,52600,52600,52600,52500,146
|
|
20230629,145700,11309209700,52600,52500,52600,52500,201
|
|
20230629,145600,11298637400,52500,52500,52600,52400,1643
|
|
20230629,145500,11212293500,52500,52500,52600,52500,1246
|
|
20230629,145400,11146870700,52500,52600,52600,52500,1219
|
|
20230629,145300,11082856000,52600,52700,52700,52500,1829
|
|
20230629,145200,10986636800,52700,52600,52700,52600,334
|
|
20230629,145100,10969043900,52600,52600,52700,52600,182
|
|
20230629,145000,10959461000,52600,52700,52700,52600,284
|
|
20230629,144900,10944495500,52700,52600,52700,52600,215
|
|
20230629,144800,10933167100,52700,52600,52700,52600,252
|
|
20230629,144700,10919908800,52700,52600,52700,52600,258
|
|
20230629,144600,10906312700,52700,52600,52700,52600,157
|
|
20230629,144500,10898044200,52600,52700,52700,52600,198
|
|
20230629,144400,10887610000,52700,52600,52700,52600,156
|
|
20230629,144300,10879396200,52600,52700,52700,52600,130
|
|
20230629,144200,10872550700,52700,52600,52700,52600,374
|
|
20230629,144100,10852852200,52700,52600,52700,52600,183
|
|
20230629,144000,10843214700,52600,52700,52800,52600,1152
|
|
20230629,143900,10782490100,52800,52700,52800,52700,250
|
|
20230629,143800,10769300600,52700,52800,52800,52700,89
|
|
20230629,143700,10764601800,52800,52700,52800,52700,308
|
|
20230629,143600,10748349300,52800,52800,52800,52700,189
|
|
20230629,143500,10738376500,52700,52700,52800,52700,149
|
|
20230629,143400,10730509700,52800,52700,52800,52700,237
|
|
20230629,143300,10718004600,52700,52700,52800,52700,236
|
|
20230629,143200,10705555700,52800,52800,52900,52700,1231
|
|
20230629,143100,10640513800,52700,52800,52900,52700,494
|
|
20230629,143000,10614439600,52700,52700,52700,52600,668
|
|
20230629,142900,10579252200,52600,52700,52700,52600,216
|
|
20230629,142800,10567869600,52700,52700,52700,52600,302
|
|
20230629,142700,10551968100,52600,52700,52700,52600,98
|
|
20230629,142600,10546808100,52600,52600,52700,52600,232
|
|
20230629,142500,10534582300,52700,52600,52700,52600,514
|
|
20230629,142400,10507536500,52700,52600,52700,52600,153
|
|
20230629,142300,10499479500,52700,52600,52700,52600,222
|
|
20230629,142200,10487781100,52700,52600,52700,52600,131
|
|
20230629,142100,10480877900,52700,52700,52700,52600,213
|
|
20230629,142000,10469654300,52700,52600,52700,52600,167
|
|
20230629,141900,10460858800,52600,52600,52700,52600,303
|
|
20230629,141800,10444911800,52600,52700,52700,52600,230
|
|
20230629,141700,10432792300,52700,52600,52700,52600,641
|
|
20230629,141600,10399066900,52700,52700,52800,52600,1322
|
|
20230629,141500,10329490100,52800,52700,52800,52700,559
|
|
20230629,141400,10300014700,52800,52800,52800,52700,231
|
|
20230629,141300,10287818400,52700,52700,52800,52700,93
|
|
20230629,141200,10282909700,52800,52800,52900,52700,670
|
|
20230629,141100,10247529900,52800,52800,52900,52800,168
|
|
20230629,141000,10238647600,52800,52800,52900,52800,269
|
|
20230629,140900,10224428200,52800,52800,52900,52800,270
|
|
20230629,140800,10210159900,52900,52800,52900,52800,300
|
|
20230629,140700,10194306600,52900,52800,52900,52800,489
|
|
20230629,140600,10168458000,52800,52800,52900,52800,333
|
|
20230629,140500,10150873200,52900,52800,52900,52800,377
|
|
20230629,140400,10130950600,52900,52800,52900,52800,297
|
|
20230629,140300,10115254900,52900,52900,52900,52800,197
|
|
20230629,140200,10104844000,52900,52900,52900,52800,251
|
|
20230629,140100,10091574200,52900,52800,52900,52800,445
|
|
20230629,140000,10068061800,52900,52900,52900,52800,209
|
|
20230629,135900,10057015400,52900,52800,52900,52800,260
|
|
20230629,135800,10043270500,52900,52800,52900,52700,2115
|
|
20230629,135700,9931590900,52800,52900,52900,52800,558
|
|
20230629,135600,9902087700,52800,52900,52900,52800,197
|
|
20230629,135500,9891684700,52800,52900,52900,52800,297
|
|
20230629,135400,9875984300,52900,52900,52900,52800,259
|
|
20230629,135300,9862293400,52800,52800,52900,52800,675
|
|
20230629,135200,9826600900,52900,52900,52900,52800,855
|
|
20230629,135100,9781415500,52900,52900,52900,52800,135
|
|
20230629,135000,9774274200,52900,52900,52900,52800,295
|
|
20230629,134900,9758672800,52900,52800,52900,52800,304
|
|
20230629,134800,9742597000,52900,52800,52900,52800,110
|
|
20230629,134700,9736778400,52900,52800,52900,52800,160
|
|
20230629,134600,9728314700,53000,52900,53000,52800,334
|
|
20230629,134500,9710641400,52900,52800,52900,52800,260
|
|
20230629,134400,9696892800,52800,52900,52900,52800,122
|
|
20230629,134300,9690444000,52800,52800,52900,52700,247
|
|
20230629,134200,9677396700,52800,52900,52900,52700,724
|
|
20230629,134100,9639184600,52800,52900,52900,52800,722
|
|
20230629,134000,9601034800,52900,52900,52900,52800,242
|
|
20230629,133900,9588238300,52900,52900,52900,52900,85
|
|
20230629,133800,9583741800,52800,52800,52900,52800,979
|
|
20230629,133700,9531957600,52800,52900,52900,52800,115
|
|
20230629,133600,9525880200,52900,52900,52900,52800,109
|
|
20230629,133500,9520114200,52800,52800,52800,52700,245
|
|
20230629,133400,9507178300,52800,52800,52800,52700,140
|
|
20230629,133300,9499786400,52700,52800,52800,52700,429
|
|
20230629,133200,9477145800,52800,52900,52900,52800,150
|
|
20230629,133100,9469211100,52900,52800,52900,52800,232
|
|
20230629,133000,9456952100,52800,52800,52800,52800,129
|
|
20230629,132900,9450140900,52700,52800,52800,52700,489
|
|
20230629,132800,9424367000,52800,52900,52900,52700,931
|
|
20230629,132700,9375191700,52900,52900,52900,52800,98
|
|
20230629,132600,9370007700,52900,52900,52900,52800,108
|
|
20230629,132500,9364294600,52900,52800,52900,52800,223
|
|
20230629,132400,9352503100,52900,52900,52900,52800,324
|
|
20230629,132300,9335365600,52900,52900,52900,52800,1105
|
|
20230629,132200,9276996800,52900,53000,53000,52800,138
|
|
20230629,132100,9269695000,52900,52900,53000,52900,342
|
|
20230629,132000,9251594300,52900,52900,52900,52800,172
|
|
20230629,131900,9242495700,52900,52900,52900,52900,553
|
|
20230629,131800,9213242000,53000,52900,53000,52900,442
|
|
20230629,131700,9189856100,52900,52900,52900,52800,189
|
|
20230629,131600,9179863300,52900,52900,52900,52900,706
|
|
20230629,131500,9142515900,52900,52900,52900,52800,59
|
|
20230629,131400,9139395400,52800,52800,52800,52700,1234
|
|
20230629,131300,9074334400,52700,52800,52800,52700,149
|
|
20230629,131200,9066472200,52700,52800,52800,52700,349
|
|
20230629,131100,9048064800,52700,52800,52800,52700,241
|
|
20230629,131000,9035340300,52800,52700,52800,52700,91
|
|
20230629,130900,9030541400,52800,52800,52800,52700,267
|
|
20230629,130800,9016445000,52800,52700,52800,52700,199
|
|
20230629,130700,9005952900,52800,52800,52800,52700,212
|
|
20230629,130600,8994759700,52800,52700,52800,52700,403
|
|
20230629,130500,8973494000,52800,52700,52800,52700,57
|
|
20230629,130400,8970488100,52800,52900,52900,52600,1590
|
|
20230629,130300,8886562700,52900,52800,52900,52800,427
|
|
20230629,130200,8864012600,52800,52700,52800,52700,419
|
|
20230629,130100,8841901500,52800,52800,52800,52700,219
|
|
20230629,130000,8830338700,52700,53000,53000,52700,275
|
|
20230629,125900,8815811900,52900,52900,52900,52800,1031
|
|
20230629,125800,8761301400,52800,52800,52900,52800,198
|
|
20230629,125700,8750841200,52800,52600,52800,52600,559
|
|
20230629,125600,8721354600,52600,52900,52900,52600,1306
|
|
20230629,125500,8652373900,52800,52800,52900,52800,243
|
|
20230629,125400,8639519700,52900,52900,52900,52800,182
|
|
20230629,125300,8629897000,52800,52800,52900,52800,769
|
|
20230629,125200,8589288800,52700,52800,52800,52700,160
|
|
20230629,125100,8580840900,52800,52800,52800,52700,132
|
|
20230629,125000,8573871600,52800,52800,52800,52700,240
|
|
20230629,124900,8561206500,52800,52800,52800,52700,266
|
|
20230629,124800,8547168600,52700,52800,52800,52700,278
|
|
20230629,124700,8532490500,52800,52800,52800,52700,351
|
|
20230629,124600,8513977400,52800,52800,52900,52700,504
|
|
20230629,124500,8487366300,52800,52800,52900,52800,409
|
|
20230629,124400,8465741200,52900,52900,52900,52800,773
|
|
20230629,124300,8424913800,52900,52900,52900,52800,122
|
|
20230629,124200,8418460200,52900,52900,53000,52800,335
|
|
20230629,124100,8400726500,53000,53100,53100,52900,400
|
|
20230629,124000,8379512400,53100,53100,53100,53000,811
|
|
20230629,123900,8336470900,53100,52900,53100,52900,427
|
|
20230629,123800,8313824600,53000,53000,53100,52900,629
|
|
20230629,123700,8280493900,53000,53000,53100,53000,616
|
|
20230629,123600,8247806600,53000,53000,53100,52900,402
|
|
20230629,123500,8226500000,53000,53000,53100,52800,1255
|
|
20230629,123400,8159946800,53000,53100,53100,52800,2040
|
|
20230629,123300,8051947100,53100,53000,53100,52700,2110
|
|
20230629,123200,7940253600,52900,53000,53000,52900,507
|
|
20230629,123100,7913387700,53000,52900,53000,52900,402
|
|
20230629,123000,7892093200,52900,53000,53100,52600,2866
|
|
20230629,122900,7740798000,53000,53000,53000,52900,837
|
|
20230629,122800,7696459800,52900,53000,53000,52900,465
|
|
20230629,122700,7671815100,53000,52900,53100,52900,552
|
|
20230629,122600,7642543800,52900,53000,53000,52900,827
|
|
20230629,122500,7598735000,52900,53000,53100,52900,659
|
|
20230629,122400,7563782500,53000,53000,53100,53000,528
|
|
20230629,122300,7535796900,53000,53000,53000,52900,791
|
|
20230629,122200,7493899300,52900,53000,53000,52900,467
|
|
20230629,122100,7469153500,53000,52900,53000,52900,359
|
|
20230629,122000,7450126600,53000,53000,53000,52900,1133
|
|
20230629,121900,7390100600,53000,52900,53000,52900,564
|
|
20230629,121800,7360213700,52900,52900,53000,52900,435
|
|
20230629,121700,7337171000,53000,53000,53000,52800,441
|
|
20230629,121600,7313813400,53000,53000,53000,52800,865
|
|
20230629,121500,7268000100,52900,52900,53000,52800,398
|
|
20230629,121400,7246940500,52900,52900,52900,52700,342
|
|
20230629,121300,7228862000,52900,52700,52900,52700,749
|
|
20230629,121200,7189265900,52800,52800,52800,52700,377
|
|
20230629,121100,7169363300,52800,52800,52800,52700,566
|
|
20230629,121000,7139486200,52800,52800,52800,52700,170
|
|
20230629,120900,7130510300,52700,52700,52800,52600,471
|
|
20230629,120800,7105701400,52700,52700,52700,52600,212
|
|
20230629,120700,7094529100,52700,52700,52700,52600,153
|
|
20230629,120600,7086471000,52700,52700,52700,52600,499
|
|
20230629,120500,7060173900,52700,52600,52700,52600,177
|
|
20230629,120400,7050846400,52600,52600,52700,52600,271
|
|
20230629,120300,7036575400,52700,52700,52800,52600,379
|
|
20230629,120200,7016598800,52600,52600,52700,52600,156
|
|
20230629,120100,7008382400,52600,52600,52600,52500,475
|
|
20230629,120000,6983419700,52600,52600,52700,52500,366
|
|
20230629,115900,6964158700,52600,52700,52800,52600,529
|
|
20230629,115800,6936280600,52800,52700,52800,52700,312
|
|
20230629,115700,6919826100,52700,52600,52700,52500,345
|
|
20230629,115600,6901681700,52700,52600,52700,52500,248
|
|
20230629,115500,6888635000,52500,52600,52700,52500,460
|
|
20230629,115400,6864446700,52700,52800,52800,52600,835
|
|
20230629,115300,6820403900,52800,52800,52800,52700,167
|
|
20230629,115200,6811586400,52800,52800,52900,52800,307
|
|
20230629,115100,6795369800,52800,52700,52800,52700,317
|
|
20230629,115000,6778654800,52700,52700,52800,52700,393
|
|
20230629,114900,6757907000,52800,52800,52800,52700,183
|
|
20230629,114800,6748246600,52700,52700,52800,52700,645
|
|
20230629,114700,6714246900,52800,52800,52800,52700,331
|
|
20230629,114600,6696776100,52700,52800,52800,52700,162
|
|
20230629,114500,6688222600,52800,52900,52900,52800,556
|
|
20230629,114400,6658857900,52900,52900,52900,52800,1335
|
|
20230629,114300,6588350600,52800,52900,52900,52800,776
|
|
20230629,114200,6547306200,52900,52900,52900,52800,272
|
|
20230629,114100,6532922500,52900,52900,52900,52900,233
|
|
20230629,114000,6520596800,52900,52800,52900,52800,185
|
|
20230629,113900,6510810600,52900,52900,52900,52800,1051
|
|
20230629,113800,6455272200,52900,52800,52900,52800,493
|
|
20230629,113700,6429240100,52800,52800,52800,52700,177
|
|
20230629,113600,6419894600,52800,52800,52800,52700,234
|
|
20230629,113500,6407539700,52800,52800,52800,52700,252
|
|
20230629,113400,6394239700,52700,52700,52800,52600,914
|
|
20230629,113300,6346116700,52800,52700,52800,52600,308
|
|
20230629,113200,6329874800,52700,52800,52800,52700,513
|
|
20230629,113100,6302837100,52700,52700,52800,52700,865
|
|
20230629,113000,6257246500,52600,52700,52700,52600,197
|
|
20230629,112900,6246870600,52600,52700,52700,52600,225
|
|
20230629,112800,6235021300,52700,52600,52700,52600,476
|
|
20230629,112700,6209955900,52600,52600,52700,52600,173
|
|
20230629,112600,6200849300,52700,52800,52800,52500,2334
|
|
20230629,112500,6077848100,52800,52700,52800,52700,137
|
|
20230629,112400,6070615400,52800,52700,52800,52600,294
|
|
20230629,112300,6055107900,52800,52800,52900,52800,422
|
|
20230629,112200,6032822100,52800,52800,52800,52700,374
|
|
20230629,112100,6013096500,52800,52800,52800,52700,383
|
|
20230629,112000,5992876100,52800,52800,52800,52700,243
|
|
20230629,111900,5980054800,52800,52800,52800,52700,274
|
|
20230629,111800,5965598100,52800,52800,52800,52800,224
|
|
20230629,111700,5953770900,52800,52700,52800,52700,315
|
|
20230629,111600,5937162500,52800,52700,52800,52600,330
|
|
20230629,111500,5919774900,52700,52600,52700,52600,274
|
|
20230629,111400,5905353700,52500,52700,52700,52500,278
|
|
20230629,111300,5890728600,52700,52700,52700,52600,270
|
|
20230629,111200,5876515300,52700,52700,52700,52600,665
|
|
20230629,111100,5841494100,52800,52800,52800,52500,3446
|
|
20230629,111000,5660148900,52800,52600,52800,52500,1342
|
|
20230629,110900,5589555500,52600,52700,52800,52500,990
|
|
20230629,110800,5537427100,52800,52800,52800,52700,165
|
|
20230629,110700,5528720100,52800,52800,52800,52700,366
|
|
20230629,110600,5509412500,52800,52700,52800,52600,293
|
|
20230629,110500,5493970500,52700,52700,52700,52600,159
|
|
20230629,110400,5485592700,52700,52600,52700,52600,409
|
|
20230629,110300,5464048800,52700,52700,52700,52700,146
|
|
20230629,110200,5456354600,52800,52800,52800,52700,221
|
|
20230629,110100,5444686100,52800,52700,52800,52700,729
|
|
20230629,110000,5406263300,52800,52700,52800,52700,271
|
|
20230629,105900,5391974800,52700,52600,52800,52500,4072
|
|
20230629,105800,5177562900,52600,52700,52700,52600,238
|
|
20230629,105700,5165030400,52600,52700,52700,52600,141
|
|
20230629,105600,5157599800,52700,52700,52800,52500,1231
|
|
20230629,105500,5092769900,52700,52800,52800,52500,1765
|
|
20230629,105400,5000017800,52700,52800,52800,52700,875
|
|
20230629,105300,4953873200,52800,52800,52800,52700,81
|
|
20230629,105200,4949596500,52700,52800,52800,52700,342
|
|
20230629,105100,4931565400,52700,52800,52800,52700,168
|
|
20230629,105000,4922702000,52700,52800,52800,52700,74
|
|
20230629,104900,4918796600,52800,52700,52800,52700,199
|
|
20230629,104800,4908300800,52700,52800,52800,52700,413
|
|
20230629,104700,4886517500,52700,52800,52800,52700,326
|
|
20230629,104600,4869313700,52800,52800,52800,52700,137
|
|
20230629,104500,4862080200,52800,52800,52800,52700,127
|
|
20230629,104400,4855375400,52700,52700,52800,52600,2315
|
|
20230629,104300,4733469000,52700,52700,52800,52600,745
|
|
20230629,104200,4694195300,52700,52800,52800,52700,92
|
|
20230629,104100,4689344700,52800,52800,52800,52700,452
|
|
20230629,104000,4665516000,52700,52800,52800,52700,170
|
|
20230629,103900,4656546200,52800,52900,52900,52800,604
|
|
20230629,103800,4624652300,52800,52900,52900,52800,218
|
|
20230629,103700,4613132200,52900,52900,52900,52900,42
|
|
20230629,103600,4610910400,52900,53000,53000,52800,245
|
|
20230629,103500,4597959100,53000,52900,53000,52900,113
|
|
20230629,103400,4591979800,52900,52900,53000,52900,748
|
|
20230629,103300,4552405300,53000,53000,53000,52900,406
|
|
20230629,103200,4530895400,53000,53100,53200,53000,1453
|
|
20230629,103100,4453739100,53100,53200,53200,53100,385
|
|
20230629,103000,4433281400,53100,53200,53200,53100,356
|
|
20230629,102900,4414362100,53200,53100,53200,53100,280
|
|
20230629,102800,4399471300,53200,53200,53200,53100,501
|
|
20230629,102700,4372828200,53200,53200,53200,53100,461
|
|
20230629,102600,4348303100,53100,53200,53200,53100,368
|
|
20230629,102500,4328725700,53200,53100,53200,53000,558
|
|
20230629,102400,4299090800,53100,53100,53100,53000,462
|
|
20230629,102300,4274558800,53100,53100,53100,53100,414
|
|
20230629,102200,4252575400,53100,53100,53200,53100,397
|
|
20230629,102100,4231494600,53100,53100,53100,52900,922
|
|
20230629,102000,4182610700,53100,53100,53200,53000,479
|
|
20230629,101900,4157175200,53100,53100,53100,53000,681
|
|
20230629,101800,4121029600,53100,53000,53100,52900,405
|
|
20230629,101700,4099548700,53000,52900,53100,52900,507
|
|
20230629,101600,4072673400,52800,53000,53100,52700,2746
|
|
20230629,101500,3927549400,53000,52900,53100,52900,378
|
|
20230629,101400,3907511100,53000,53000,53100,53000,729
|
|
20230629,101300,3868852000,53000,53000,53100,52900,543
|
|
20230629,101200,3840071900,53000,53000,53100,52900,1284
|
|
20230629,101100,3771986000,53000,53000,53000,52900,600
|
|
20230629,101000,3740194700,53000,53000,53000,52900,691
|
|
20230629,100900,3703572200,52900,52900,53000,52800,575
|
|
20230629,100800,3673154300,52900,52900,53000,52900,838
|
|
20230629,100700,3628819300,53000,53000,53000,52700,542
|
|
20230629,100600,3600138600,53000,52900,53000,52700,823
|
|
20230629,100500,3556620300,52900,52900,52900,52800,560
|
|
20230629,100400,3527008600,52800,52700,52900,52700,1347
|
|
20230629,100300,3455948500,52800,52800,52900,52700,655
|
|
20230629,100200,3421348500,52800,52900,52900,52700,723
|
|
20230629,100100,3383171000,52900,52900,53000,52700,1899
|
|
20230629,100000,3282746500,52900,52800,52900,52800,736
|
|
20230629,095900,3243835800,52800,52700,52800,52700,1124
|
|
20230629,095800,3184562300,52800,52800,52800,52700,629
|
|
20230629,095700,3151369400,52800,52800,52900,52800,707
|
|
20230629,095600,3114007300,52800,52800,52900,52700,513
|
|
20230629,095500,3086909200,52800,52700,52800,52600,1945
|
|
20230629,095400,2984336400,52800,52700,52800,52700,431
|
|
20230629,095300,2961603900,52700,52600,52700,52500,1492
|
|
20230629,095200,2883204100,52600,52500,52600,52400,326
|
|
20230629,095100,2866077000,52500,52400,52500,52300,474
|
|
20230629,095000,2841235000,52400,52200,52400,52200,960
|
|
20230629,094900,2790965600,52300,52200,52300,52200,600
|
|
20230629,094800,2759619000,52200,52100,52300,52100,958
|
|
20230629,094700,2709609400,52100,52200,52300,52100,910
|
|
20230629,094600,2662106800,52300,52200,52300,52100,390
|
|
20230629,094500,2641746300,52100,52200,52200,52100,2149
|
|
20230629,094400,2529635500,52200,52300,52400,52200,1133
|
|
20230629,094300,2470419400,52400,52500,52500,52300,3594
|
|
20230629,094200,2282197000,52500,52600,52600,52500,174
|
|
20230629,094100,2273056200,52500,52500,52600,52500,188
|
|
20230629,094000,2263184200,52500,52500,52600,52500,498
|
|
20230629,093900,2237010100,52500,52700,52700,52500,2252
|
|
20230629,093800,2118569200,52600,52500,52700,52500,888
|
|
20230629,093700,2071868800,52500,52500,52700,52500,1071
|
|
20230629,093600,2015636700,52500,52600,52700,52500,685
|
|
20230629,093500,1979601900,52600,52800,52900,52600,2036
|
|
20230629,093400,1872312600,52800,52800,52900,52700,279
|
|
20230629,093300,1857582400,52800,52900,52900,52700,168
|
|
20230629,093200,1848708500,52900,52700,52900,52600,875
|
|
20230629,093100,1802538000,52600,52600,52700,52500,386
|
|
20230629,093000,1782235500,52500,52500,52600,52500,486
|
|
20230629,092900,1756695800,52600,52500,52600,52500,345
|
|
20230629,092800,1738572500,52500,52700,52700,52500,745
|
|
20230629,092700,1699366700,52600,52600,52700,52600,208
|
|
20230629,092600,1688407100,52800,52700,52800,52600,398
|
|
20230629,092500,1667431600,52700,52700,52700,52600,512
|
|
20230629,092400,1640463400,52600,52700,52800,52600,1205
|
|
20230629,092300,1577006000,52700,52700,52800,52700,199
|
|
20230629,092200,1566516900,52700,52700,52800,52700,283
|
|
20230629,092100,1551600700,52700,52700,52800,52700,241
|
|
20230629,092000,1538895100,52800,52700,52800,52700,232
|
|
20230629,091900,1526666200,52800,52500,52800,52500,1769
|
|
20230629,091800,1433556100,52500,52800,52800,52500,2879
|
|
20230629,091700,1281987000,52800,52900,52900,52800,378
|
|
20230629,091600,1262017800,52900,52700,52900,52700,355
|
|
20230629,091500,1243289300,52700,52900,52900,52700,1435
|
|
20230629,091400,1167570900,52900,52800,52900,52800,302
|
|
20230629,091300,1151620200,52800,52700,52900,52600,2175
|
|
20230629,091200,1036845700,52600,52700,52700,52600,246
|
|
20230629,091100,1023884000,52800,52700,52800,52600,724
|
|
20230629,091000,985748700,52700,52700,52800,52700,760
|
|
20230629,090900,945689200,52800,52700,52800,52600,1224
|
|
20230629,090800,881187600,52700,52800,52800,52600,1037
|
|
20230629,090700,826534600,52800,52800,52800,52700,1114
|
|
20230629,090600,767779100,52800,52700,52900,52700,1337
|
|
20230629,090500,697155400,52700,52400,52700,52400,1841
|
|
20230629,090400,600434400,52400,52300,52500,52300,593
|
|
20230629,090300,569364200,52300,52900,52900,52300,5525
|
|
20230629,090200,278797400,52900,52800,52900,52700,370
|
|
20230629,090100,259276000,52700,52800,52800,52600,1147
|
|
20230629,090000,198794200,52600,53200,53300,52500,3746
|