592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184900,15998220500,57500,57500,57500,57500,4742
|
|
20230620,184800,15998220500,57500,57500,57500,57500,0
|
|
20230620,184700,15998220500,57500,57500,57500,57500,0
|
|
20230620,184600,15998220500,57500,57500,57500,57500,0
|
|
20230620,184500,15998220500,57500,57500,57500,57500,0
|
|
20230620,184400,15998220500,57500,57500,57500,57500,0
|
|
20230620,184300,15998220500,57500,57500,57500,57500,0
|
|
20230620,184200,15998220500,57500,57500,57500,57500,0
|
|
20230620,184100,15998220500,57500,57500,57500,57500,0
|
|
20230620,184000,15998220500,57500,57500,57500,57500,0
|
|
20230620,183900,15998220500,57500,57500,57500,57500,0
|
|
20230620,183800,15998220500,57500,57500,57500,57500,0
|
|
20230620,183700,15998220500,57500,57500,57500,57500,0
|
|
20230620,183600,15998220500,57500,57500,57500,57500,0
|
|
20230620,183500,15998220500,57500,57500,57500,57500,0
|
|
20230620,183400,15998220500,57500,57500,57500,57500,0
|
|
20230620,183300,15998220500,57500,57500,57500,57500,0
|
|
20230620,183200,15998220500,57500,57500,57500,57500,0
|
|
20230620,183100,15998220500,57500,57500,57500,57500,0
|
|
20230620,183000,15998220500,57500,57500,57500,57500,0
|
|
20230620,182900,15998220500,57500,57500,57500,57500,0
|
|
20230620,182800,15998220500,57500,57500,57500,57500,0
|
|
20230620,182700,15998220500,57500,57500,57500,57500,0
|
|
20230620,182600,15998220500,57500,57500,57500,57500,0
|
|
20230620,182500,15998220500,57500,57500,57500,57500,0
|
|
20230620,182400,15998220500,57500,57500,57500,57500,0
|
|
20230620,182300,15998220500,57500,57500,57500,57500,0
|
|
20230620,182200,15998220500,57500,57500,57500,57500,0
|
|
20230620,182100,15998220500,57500,57500,57500,57500,0
|
|
20230620,182000,15998220500,57500,57500,57500,57500,0
|
|
20230620,181900,15998220500,57500,57500,57500,57500,4742
|
|
20230620,181800,15998220500,57500,57500,57500,57500,0
|
|
20230620,181700,15998220500,57500,57500,57500,57500,0
|
|
20230620,181600,15998220500,57500,57500,57500,57500,0
|
|
20230620,181500,15998220500,57500,57500,57500,57500,0
|
|
20230620,181400,15998220500,57500,57500,57500,57500,0
|
|
20230620,181300,15998220500,57500,57500,57500,57500,0
|
|
20230620,181200,15998220500,57500,57500,57500,57500,0
|
|
20230620,181100,15998220500,57500,57500,57500,57500,0
|
|
20230620,181000,15998220500,57500,57500,57500,57500,0
|
|
20230620,180900,15998220500,57500,57500,57500,57500,0
|
|
20230620,180800,15998220500,57500,57500,57500,57500,0
|
|
20230620,180700,15998220500,57500,57500,57500,57500,0
|
|
20230620,180600,15998220500,57500,57500,57500,57500,0
|
|
20230620,180500,15998220500,57500,57500,57500,57500,0
|
|
20230620,180400,15998220500,57500,57500,57500,57500,0
|
|
20230620,180300,15998220500,57500,57500,57500,57500,0
|
|
20230620,180200,15998220500,57500,57500,57500,57500,0
|
|
20230620,180100,15998220500,57500,57500,57500,57500,0
|
|
20230620,180000,15998220500,57500,57500,57500,57500,0
|
|
20230620,175900,15998220500,57500,57500,57500,57500,0
|
|
20230620,175800,15998220500,57500,57500,57500,57500,0
|
|
20230620,175700,15998220500,57500,57500,57500,57500,0
|
|
20230620,175600,15998220500,57500,57500,57500,57500,0
|
|
20230620,175500,15998220500,57500,57500,57500,57500,0
|
|
20230620,175400,15998220500,57500,57500,57500,57500,0
|
|
20230620,175300,15998220500,57500,57500,57500,57500,0
|
|
20230620,175200,15998220500,57500,57500,57500,57500,0
|
|
20230620,175100,15998220500,57500,57500,57500,57500,0
|
|
20230620,175000,15998220500,57500,57500,57500,57500,0
|
|
20230620,174900,15998220500,57500,57500,57500,57500,4742
|
|
20230620,174800,15998220500,57500,57500,57500,57500,0
|
|
20230620,174700,15998220500,57500,57500,57500,57500,0
|
|
20230620,174600,15998220500,57500,57500,57500,57500,0
|
|
20230620,174500,15998220500,57500,57500,57500,57500,0
|
|
20230620,174400,15998220500,57500,57500,57500,57500,0
|
|
20230620,174300,15998220500,57500,57500,57500,57500,0
|
|
20230620,174200,15998220500,57500,57500,57500,57500,0
|
|
20230620,174100,15998220500,57500,57500,57500,57500,0
|
|
20230620,174000,15998220500,57500,57500,57500,57500,0
|
|
20230620,173900,15998220500,57500,57500,57500,57500,0
|
|
20230620,173800,15998220500,57500,57500,57500,57500,0
|
|
20230620,173700,15998220500,57500,57500,57500,57500,0
|
|
20230620,173600,15998220500,57500,57500,57500,57500,0
|
|
20230620,173500,15998220500,57500,57500,57500,57500,0
|
|
20230620,173400,15998220500,57500,57500,57500,57500,0
|
|
20230620,173300,15998220500,57500,57500,57500,57500,0
|
|
20230620,173200,15998220500,57500,57500,57500,57500,0
|
|
20230620,173100,15998220500,57500,57500,57500,57500,0
|
|
20230620,173000,15998220500,57500,57500,57500,57500,0
|
|
20230620,172900,15998220500,57500,57500,57500,57500,0
|
|
20230620,172800,15998220500,57500,57500,57500,57500,0
|
|
20230620,172700,15998220500,57500,57500,57500,57500,0
|
|
20230620,172600,15998220500,57500,57500,57500,57500,0
|
|
20230620,172500,15998220500,57500,57500,57500,57500,0
|
|
20230620,172400,15998220500,57500,57500,57500,57500,0
|
|
20230620,172300,15998220500,57500,57500,57500,57500,0
|
|
20230620,172200,15998220500,57500,57500,57500,57500,0
|
|
20230620,172100,15998220500,57500,57500,57500,57500,0
|
|
20230620,172000,15998220500,57500,57500,57500,57500,0
|
|
20230620,171900,15998220500,57500,57500,57500,57500,4742
|
|
20230620,171800,15998220500,57500,57500,57500,57500,0
|
|
20230620,171700,15998220500,57500,57500,57500,57500,0
|
|
20230620,171600,15998220500,57500,57500,57500,57500,0
|
|
20230620,171500,15998220500,57500,57500,57500,57500,0
|
|
20230620,171400,15998220500,57500,57500,57500,57500,0
|
|
20230620,171300,15998220500,57500,57500,57500,57500,0
|
|
20230620,171200,15998220500,57500,57500,57500,57500,0
|
|
20230620,171100,15998220500,57500,57500,57500,57500,0
|
|
20230620,171000,15998220500,57500,57500,57500,57500,0
|
|
20230620,170900,15998220500,57500,57500,57500,57500,0
|
|
20230620,170800,15998220500,57500,57500,57500,57500,0
|
|
20230620,170700,15998220500,57500,57500,57500,57500,0
|
|
20230620,170600,15998220500,57500,57500,57500,57500,0
|
|
20230620,170500,15998220500,57500,57500,57500,57500,0
|
|
20230620,170400,15998220500,57500,57500,57500,57500,0
|
|
20230620,170300,15998220500,57500,57500,57500,57500,0
|
|
20230620,170200,15998220500,57500,57500,57500,57500,0
|
|
20230620,170100,15998220500,57500,57500,57500,57500,0
|
|
20230620,170000,15998220500,57500,57500,57500,57500,0
|
|
20230620,165900,15998220500,57500,57500,57500,57500,0
|
|
20230620,165800,15998220500,57500,57500,57500,57500,0
|
|
20230620,165700,15998220500,57500,57500,57500,57500,0
|
|
20230620,165600,15998220500,57500,57500,57500,57500,0
|
|
20230620,165500,15998220500,57500,57500,57500,57500,0
|
|
20230620,165400,15998220500,57500,57500,57500,57500,0
|
|
20230620,165300,15998220500,57500,57500,57500,57500,0
|
|
20230620,165200,15998220500,57500,57500,57500,57500,0
|
|
20230620,165100,15998220500,57500,57500,57500,57500,0
|
|
20230620,165000,15998220500,57500,57500,57500,57500,0
|
|
20230620,164900,15998220500,57500,57500,57500,57500,4742
|
|
20230620,164800,15998220500,57500,57500,57500,57500,0
|
|
20230620,164700,15998220500,57500,57500,57500,57500,0
|
|
20230620,164600,15998220500,57500,57500,57500,57500,0
|
|
20230620,164500,15998220500,57500,57500,57500,57500,0
|
|
20230620,164400,15998220500,57500,57500,57500,57500,0
|
|
20230620,164300,15998220500,57500,57500,57500,57500,0
|
|
20230620,164200,15998220500,57500,57500,57500,57500,0
|
|
20230620,164100,15998220500,57500,57500,57500,57500,0
|
|
20230620,164000,15998220500,57500,57500,57500,57500,0
|
|
20230620,163900,15998220500,57500,57500,57500,57500,0
|
|
20230620,163800,15998220500,57500,57500,57500,57500,0
|
|
20230620,163700,15998220500,57500,57500,57500,57500,0
|
|
20230620,163600,15998220500,57500,57500,57500,57500,0
|
|
20230620,163500,15998220500,57500,57500,57500,57500,0
|
|
20230620,163400,15998220500,57500,57500,57500,57500,0
|
|
20230620,163300,15998220500,57500,57500,57500,57500,0
|
|
20230620,163200,15998220500,57500,57500,57500,57500,0
|
|
20230620,163100,15998220500,57500,57500,57500,57500,0
|
|
20230620,163000,15998220500,57500,57500,57500,57500,0
|
|
20230620,162900,15998220500,57500,57500,57500,57500,0
|
|
20230620,162800,15998220500,57500,57500,57500,57500,0
|
|
20230620,162700,15998220500,57500,57500,57500,57500,0
|
|
20230620,162600,15998220500,57500,57500,57500,57500,0
|
|
20230620,162500,15998220500,57500,57500,57500,57500,0
|
|
20230620,162400,15998220500,57500,57500,57500,57500,0
|
|
20230620,162300,15998220500,57500,57500,57500,57500,0
|
|
20230620,162200,15998220500,57500,57500,57500,57500,0
|
|
20230620,162100,15998220500,57500,57500,57500,57500,0
|
|
20230620,162000,15998220500,57500,57500,57500,57500,0
|
|
20230620,161900,15998220500,57500,57500,57500,57500,4742
|
|
20230620,161800,15998220500,57500,57500,57500,57500,0
|
|
20230620,161700,15998220500,57500,57500,57500,57500,0
|
|
20230620,161600,15998220500,57500,57500,57500,57500,0
|
|
20230620,161500,15998220500,57500,57500,57500,57500,0
|
|
20230620,161400,15998220500,57500,57500,57500,57500,0
|
|
20230620,161300,15998220500,57500,57500,57500,57500,0
|
|
20230620,161200,15998220500,57500,57500,57500,57500,0
|
|
20230620,161100,15998220500,57500,57500,57500,57500,0
|
|
20230620,161000,15998220500,57500,57500,57500,57500,0
|
|
20230620,160900,15998220500,57500,57500,57500,57500,0
|
|
20230620,160800,15998220500,57500,57500,57500,57500,0
|
|
20230620,160700,15998220500,57500,57500,57500,57500,0
|
|
20230620,160600,15998220500,57500,57500,57500,57500,0
|
|
20230620,160500,15998220500,57500,57500,57500,57500,0
|
|
20230620,160400,15998220500,57500,57500,57500,57500,0
|
|
20230620,160300,15998220500,57500,57500,57500,57500,0
|
|
20230620,160200,15998220500,57500,57500,57500,57500,0
|
|
20230620,160100,15998220500,57500,57500,57500,57500,0
|
|
20230620,160000,15998220500,57500,57500,57500,57500,0
|
|
20230620,155900,15998220500,57500,57500,57500,57500,0
|
|
20230620,155800,15998220500,57500,57500,57500,57500,0
|
|
20230620,155700,15998220500,57500,57500,57500,57500,0
|
|
20230620,155600,15998220500,57500,57500,57500,57500,0
|
|
20230620,155500,15998220500,57500,57500,57500,57500,0
|
|
20230620,155400,15998220500,57500,57500,57500,57500,0
|
|
20230620,155300,15998220500,57500,57500,57500,57500,0
|
|
20230620,155200,15998220500,57500,57500,57500,57500,0
|
|
20230620,155100,15998220500,57500,57500,57500,57500,0
|
|
20230620,155000,15998220500,57500,57500,57500,57500,0
|
|
20230620,154900,15998220500,57500,57500,57500,57500,4742
|
|
20230620,154800,15998220500,57500,57500,57500,57500,0
|
|
20230620,154700,15998220500,57500,57500,57500,57500,0
|
|
20230620,154600,15998220500,57500,57500,57500,57500,0
|
|
20230620,154500,15998220500,57500,57500,57500,57500,0
|
|
20230620,154400,15998220500,57500,57500,57500,57500,0
|
|
20230620,154300,15998220500,57500,57500,57500,57500,0
|
|
20230620,154200,15998220500,57500,57500,57500,57500,0
|
|
20230620,154100,15998220500,57500,57500,57500,57500,0
|
|
20230620,154000,15998220500,57500,57500,57500,57500,0
|
|
20230620,153900,15998220500,57500,57500,57500,57500,0
|
|
20230620,153800,15998220500,57500,57500,57500,57500,0
|
|
20230620,153700,15998220500,57500,57500,57500,57500,0
|
|
20230620,153600,15998220500,57500,57500,57500,57500,0
|
|
20230620,153500,15998220500,57500,57500,57500,57500,0
|
|
20230620,153400,15998220500,57500,57500,57500,57500,0
|
|
20230620,153300,15998220500,57500,57500,57500,57500,0
|
|
20230620,153200,15998220500,57500,57500,57500,57500,0
|
|
20230620,153100,15998220500,57500,57500,57500,57500,0
|
|
20230620,153000,15998220500,57500,57500,57500,57500,4742
|
|
20230620,152900,15725555500,57400,57400,57400,57400,0
|
|
20230620,152800,15725555500,57400,57400,57400,57400,0
|
|
20230620,152700,15725555500,57400,57400,57400,57400,0
|
|
20230620,152600,15725555500,57400,57400,57400,57400,0
|
|
20230620,152500,15725555500,57400,57400,57400,57400,0
|
|
20230620,152400,15725555500,57400,57400,57400,57400,0
|
|
20230620,152300,15725555500,57400,57400,57400,57400,0
|
|
20230620,152200,15725555500,57400,57400,57400,57400,0
|
|
20230620,152100,15725555500,57400,57400,57400,57400,0
|
|
20230620,152000,15725555500,57400,57400,57400,57400,0
|
|
20230620,151900,15725555500,57400,57300,57400,57300,571
|
|
20230620,151800,15692814100,57400,57300,57400,57300,134
|
|
20230620,151700,15685132000,57300,57400,57500,57300,302
|
|
20230620,151600,15667811600,57300,57300,57400,57200,538
|
|
20230620,151500,15636960600,57300,57300,57400,57200,309
|
|
20230620,151400,15619257800,57400,57300,57400,57300,350
|
|
20230620,151300,15599194500,57300,57200,57400,57200,412
|
|
20230620,151200,15575602300,57200,57200,57300,57200,242
|
|
20230620,151100,15561751500,57200,57300,57300,57200,362
|
|
20230620,151000,15541026500,57300,57300,57400,57200,243
|
|
20230620,150900,15527106000,57300,57200,57500,57200,561
|
|
20230620,150800,15494917800,57200,57300,57500,57200,532
|
|
20230620,150700,15464406700,57400,57400,57600,57300,428
|
|
20230620,150600,15439837300,57400,57500,57500,57200,662
|
|
20230620,150500,15401864100,57500,57300,57600,57300,544
|
|
20230620,150400,15370639000,57300,57300,57500,57300,582
|
|
20230620,150300,15337254700,57500,57400,57600,57300,524
|
|
20230620,150200,15307177400,57400,57600,57700,57200,683
|
|
20230620,150100,15267924900,57600,57600,57700,57500,682
|
|
20230620,150000,15228616600,57600,57800,57800,57600,636
|
|
20230620,145900,15191896300,57800,57700,57800,57600,729
|
|
20230620,145800,15149836900,57600,57600,57700,57600,711
|
|
20230620,145700,15108831900,57600,57700,57700,57600,1046
|
|
20230620,145600,15048497700,57600,57500,57700,57500,793
|
|
20230620,145500,15002834800,57500,57400,57700,57400,599
|
|
20230620,145400,14968377800,57600,57700,57900,57400,970
|
|
20230620,145300,14912392300,57700,57300,57700,57300,718
|
|
20230620,145200,14871075200,57200,57400,57700,57200,1568
|
|
20230620,145100,14780963500,57300,57200,57400,57200,896
|
|
20230620,145000,14729590200,57100,57200,57200,57100,2039
|
|
20230620,144900,14613002100,57200,57200,57200,57100,954
|
|
20230620,144800,14558522900,57200,57100,57200,57100,1285
|
|
20230620,144700,14485100800,57200,57200,57200,57100,416
|
|
20230620,144600,14461334700,57100,57200,57300,57100,421
|
|
20230620,144500,14437259700,57200,57200,57400,57100,436
|
|
20230620,144400,14412308600,57200,57200,57300,57100,1093
|
|
20230620,144300,14349796900,57200,57200,57300,57100,413
|
|
20230620,144200,14326179100,57200,57100,57300,57100,344
|
|
20230620,144100,14306499700,57200,57200,57300,57100,715
|
|
20230620,144000,14265614300,57200,57100,57300,57100,590
|
|
20230620,143900,14231856400,57100,57100,57200,57000,785
|
|
20230620,143800,14186994500,57100,57100,57200,57000,1568
|
|
20230620,143700,14097457200,57100,57300,57300,57100,1234
|
|
20230620,143600,14026898800,57200,57300,57400,57200,500
|
|
20230620,143500,13998228800,57300,57300,57600,57200,567
|
|
20230620,143400,13965681200,57200,57400,57600,57200,265
|
|
20230620,143300,13950481500,57300,57200,57700,57200,1134
|
|
20230620,143200,13885388600,57300,57400,57400,57300,510
|
|
20230620,143100,13856148800,57400,57300,57400,57300,1289
|
|
20230620,143000,13782281300,57300,57400,57400,57200,1870
|
|
20230620,142900,13675210100,57300,57400,57500,57300,635
|
|
20230620,142800,13638777100,57500,57600,57600,57300,215
|
|
20230620,142700,13626411400,57500,57600,57700,57400,461
|
|
20230620,142600,13599876600,57600,57400,57600,57300,467
|
|
20230620,142500,13573039500,57500,57400,57500,57300,1587
|
|
20230620,142400,13482039700,57500,57500,57500,57400,385
|
|
20230620,142300,13459912400,57500,57500,57700,57400,262
|
|
20230620,142200,13444846200,57600,57600,57700,57500,751
|
|
20230620,142100,13401599400,57600,57500,57600,57500,277
|
|
20230620,142000,13385657300,57500,57600,57600,57500,440
|
|
20230620,141900,13360351100,57600,57600,57700,57500,660
|
|
20230620,141800,13322383500,57800,57600,57800,57500,791
|
|
20230620,141700,13276795700,57700,57700,57700,57600,158
|
|
20230620,141600,13267684900,57700,57600,57700,57600,586
|
|
20230620,141500,13233919500,57700,57700,57800,57600,303
|
|
20230620,141400,13216432300,57700,57800,57900,57600,448
|
|
20230620,141300,13190534300,57800,57700,57800,57700,254
|
|
20230620,141200,13175866500,57800,57800,57900,57700,298
|
|
20230620,141100,13158645800,57700,57600,57800,57600,725
|
|
20230620,141000,13116830800,57600,57600,57700,57600,302
|
|
20230620,140900,13099418600,57600,57800,57800,57600,575
|
|
20230620,140800,13066232200,57700,57800,58000,57700,448
|
|
20230620,140700,13040316500,57800,57900,57900,57800,297
|
|
20230620,140600,13023144400,57900,58100,58100,57800,311
|
|
20230620,140500,13005129500,58100,58100,58100,57800,593
|
|
20230620,140400,12970730500,58000,57900,58000,57900,291
|
|
20230620,140300,12953870000,58000,57900,58000,57900,164
|
|
20230620,140200,12944362800,58000,57800,58000,57800,139
|
|
20230620,140100,12936305600,57900,58000,58000,57900,229
|
|
20230620,140000,12923034800,58100,57900,58100,57900,430
|
|
20230620,135900,12898091300,58100,57900,58100,57800,352
|
|
20230620,135800,12877695300,58000,57900,58000,57900,127
|
|
20230620,135700,12870333800,58000,57900,58000,57900,481
|
|
20230620,135600,12842446000,58000,57900,58000,57800,160
|
|
20230620,135500,12833186700,57900,57900,58000,57900,94
|
|
20230620,135400,12827739600,58000,57900,58000,57800,217
|
|
20230620,135300,12815170200,57900,57800,58000,57800,414
|
|
20230620,135200,12791184300,57900,58000,58000,57900,197
|
|
20230620,135100,12779767500,57900,57900,58000,57800,233
|
|
20230620,135000,12766278400,57900,58000,58000,57900,99
|
|
20230620,134900,12760540100,58000,57900,58100,57900,204
|
|
20230620,134800,12748710500,58100,57800,58100,57700,638
|
|
20230620,134700,12711722600,57900,57900,57900,57800,144
|
|
20230620,134600,12703390500,57900,57900,57900,57900,121
|
|
20230620,134500,12696384600,58000,57900,58000,57700,350
|
|
20230620,134400,12676123900,57900,58100,58100,57900,501
|
|
20230620,134300,12647066900,58100,57800,58100,57800,2633
|
|
20230620,134200,12494408500,57900,57700,57900,57700,489
|
|
20230620,134100,12466119000,57900,57800,57900,57800,235
|
|
20230620,134000,12452519700,57800,57800,58000,57700,319
|
|
20230620,133900,12434054200,57900,57900,57900,57700,229
|
|
20230620,133800,12420802100,57800,57900,57900,57700,211
|
|
20230620,133700,12408604400,57700,57800,57900,57700,255
|
|
20230620,133600,12393868300,57700,57800,57800,57700,120
|
|
20230620,133500,12386933900,57900,57800,57900,57700,97
|
|
20230620,133400,12381325600,57700,57800,57800,57700,469
|
|
20230620,133300,12354225500,57800,57800,57800,57700,144
|
|
20230620,133200,12345907200,57800,57800,57800,57700,113
|
|
20230620,133100,12339378300,57700,57700,57800,57600,570
|
|
20230620,133000,12306456200,57700,57700,57700,57600,209
|
|
20230620,132900,12294407600,57700,57700,57800,57600,180
|
|
20230620,132800,12284026400,57700,57600,57800,57600,278
|
|
20230620,132700,12267988900,57700,57700,57700,57600,299
|
|
20230620,132600,12250743000,57700,57600,57800,57600,483
|
|
20230620,132500,12222857500,57600,57800,57800,57600,332
|
|
20230620,132400,12203691100,57700,57800,57800,57700,227
|
|
20230620,132300,12190579200,57800,57700,57900,57700,293
|
|
20230620,132200,12173645800,57800,57700,57800,57600,145
|
|
20230620,132100,12165275400,57600,57700,57700,57600,503
|
|
20230620,132000,12136290100,57700,57800,57800,57700,951
|
|
20230620,131900,12081404100,57800,57800,57800,57700,246
|
|
20230620,131800,12067187000,57800,57900,57900,57700,328
|
|
20230620,131700,12048219100,57900,57900,57900,57800,264
|
|
20230620,131600,12032955000,57800,57900,57900,57800,426
|
|
20230620,131500,12008291900,57800,57900,57900,57800,165
|
|
20230620,131400,11998752100,57800,58100,58100,57800,295
|
|
20230620,131300,11981669900,58000,57900,58100,57900,475
|
|
20230620,131200,11954135900,57900,57800,57900,57800,166
|
|
20230620,131100,11944530500,57900,57900,58000,57800,127
|
|
20230620,131000,11937177000,58000,58000,58100,57800,518
|
|
20230620,130900,11907145500,57900,57900,58000,57900,133
|
|
20230620,130800,11899444100,57900,58000,58000,57900,123
|
|
20230620,130700,11892319400,58000,58000,58100,57900,256
|
|
20230620,130600,11877479100,58000,57900,58100,57900,336
|
|
20230620,130500,11857989800,57900,57900,58000,57800,243
|
|
20230620,130400,11843920200,57800,57900,58000,57800,170
|
|
20230620,130300,11834080800,58000,58000,58000,57900,416
|
|
20230620,130200,11809988300,58100,58000,58100,58000,262
|
|
20230620,130100,11794790100,58000,58000,58100,57900,495
|
|
20230620,130000,11766045900,58000,58000,58100,57900,198
|
|
20230620,125900,11754570900,58100,58000,58100,57900,147
|
|
20230620,125800,11746048300,58000,58000,58100,57900,247
|
|
20230620,125700,11731732500,58000,58100,58100,57900,154
|
|
20230620,125600,11722796200,58100,57900,58100,57900,483
|
|
20230620,125500,11694780600,58000,58000,58000,57900,191
|
|
20230620,125400,11683709100,58000,57900,58000,57900,120
|
|
20230620,125300,11676753300,58000,58100,58100,57900,231
|
|
20230620,125200,11663356800,58100,57900,58100,57900,881
|
|
20230620,125100,11612288300,58200,58000,58200,57900,313
|
|
20230620,125000,11594125300,58100,58000,58100,57900,157
|
|
20230620,124900,11585017900,58000,58000,58100,57900,154
|
|
20230620,124800,11576073000,58000,58100,58100,57900,769
|
|
20230620,124700,11531494800,58100,58000,58100,57900,213
|
|
20230620,124600,11519138600,57900,58100,58100,57900,314
|
|
20230620,124500,11500910300,58000,58100,58100,58000,96
|
|
20230620,124400,11495340200,58100,58200,58200,58000,238
|
|
20230620,124300,11481510800,58100,58000,58200,57900,431
|
|
20230620,124200,11456472200,58000,58000,58100,58000,241
|
|
20230620,124100,11442485000,58000,58000,58100,58000,141
|
|
20230620,124000,11434300800,58200,58100,58200,58000,489
|
|
20230620,123900,11405905700,58200,58100,58200,58000,436
|
|
20230620,123800,11380560600,58100,58000,58100,57900,125
|
|
20230620,123700,11373308200,58000,58000,58200,57900,203
|
|
20230620,123600,11361531000,58100,58100,58200,58000,303
|
|
20230620,123500,11343919000,58100,58100,58100,58000,293
|
|
20230620,123400,11326902700,58100,58000,58200,58000,254
|
|
20230620,123300,11312151600,58000,58000,58100,58000,398
|
|
20230620,123200,11289053900,58000,58100,58100,58000,124
|
|
20230620,123100,11281856800,58000,58200,58200,58000,267
|
|
20230620,123000,11266341700,58100,58000,58200,58000,381
|
|
20230620,122900,11244207900,58100,58100,58100,58000,201
|
|
20230620,122800,11232530500,58100,58100,58200,58000,154
|
|
20230620,122700,11223578300,58100,58000,58200,58000,426
|
|
20230620,122600,11198829900,58000,58000,58000,57900,354
|
|
20230620,122500,11178308500,58100,58000,58100,57900,318
|
|
20230620,122400,11159857000,58000,58000,58000,57900,166
|
|
20230620,122300,11150230900,57900,58100,58100,57900,155
|
|
20230620,122200,11141243500,58100,58000,58100,57900,451
|
|
20230620,122100,11115068800,57900,57900,57900,57800,172
|
|
20230620,122000,11105113600,57800,57900,58100,57800,75
|
|
20230620,121900,11100765600,58100,57900,58100,57800,448
|
|
20230620,121800,11074758800,57900,57900,58000,57800,435
|
|
20230620,121700,11049575600,57900,57900,58000,57900,176
|
|
20230620,121600,11039380200,57800,57900,58000,57800,181
|
|
20230620,121500,11028906800,57800,58000,58000,57800,126
|
|
20230620,121400,11021602800,58000,57800,58200,57800,580
|
|
20230620,121300,10987994300,57800,57900,57900,57800,347
|
|
20230620,121200,10967909800,57900,57800,57900,57800,240
|
|
20230620,121100,10954024700,57800,57800,57900,57800,209
|
|
20230620,121000,10941930900,57900,58000,58000,57900,254
|
|
20230620,120900,10927219700,58100,57900,58100,57900,380
|
|
20230620,120800,10905182300,58000,57900,58000,57800,397
|
|
20230620,120700,10882192100,57900,58000,58100,57800,260
|
|
20230620,120600,10867128400,57900,57900,58100,57900,610
|
|
20230620,120500,10831778300,57900,57800,57900,57800,234
|
|
20230620,120400,10818233500,57900,57900,57900,57800,297
|
|
20230620,120300,10801052600,57900,57900,57900,57800,227
|
|
20230620,120200,10787911000,57900,57900,58000,57800,343
|
|
20230620,120100,10768043900,58000,57800,58000,57800,1533
|
|
20230620,120000,10679377100,57800,57800,58000,57800,200
|
|
20230620,115900,10667808400,57800,57900,57900,57800,477
|
|
20230620,115800,10640202600,57900,57800,57900,57800,334
|
|
20230620,115700,10620894000,57800,57800,57900,57700,479
|
|
20230620,115600,10593181500,57800,57800,57900,57700,302
|
|
20230620,115500,10575726100,57800,57700,57800,57700,251
|
|
20230620,115400,10561233400,57800,57900,57900,57800,170
|
|
20230620,115300,10551404700,57900,57900,58100,57800,376
|
|
20230620,115200,10529622100,57900,57900,58100,57800,475
|
|
20230620,115100,10502074300,57800,57900,58000,57800,154
|
|
20230620,115000,10493159500,57900,58000,58000,57900,412
|
|
20230620,114900,10469283700,58000,58000,58100,57900,399
|
|
20230620,114800,10446114000,58000,58100,58100,57900,2801
|
|
20230620,114700,10283653200,58000,58100,58100,58000,391
|
|
20230620,114600,10260951800,58100,58100,58100,58000,45
|
|
20230620,114500,10258339800,58200,58200,58200,58000,657
|
|
20230620,114400,10220129600,58200,58100,58200,58000,277
|
|
20230620,114300,10204033500,58100,58100,58100,58000,156
|
|
20230620,114200,10194980600,58100,58100,58200,58000,936
|
|
20230620,114100,10140599500,58200,58200,58300,58200,659
|
|
20230620,114000,10102243700,58200,58200,58300,58100,88
|
|
20230620,113900,10097122300,58300,58200,58300,58100,419
|
|
20230620,113800,10072706800,58200,58200,58300,58100,197
|
|
20230620,113700,10061233800,58200,58200,58300,58100,270
|
|
20230620,113600,10045517200,58300,58200,58300,58100,662
|
|
20230620,113500,10006968100,58100,58200,58200,58100,324
|
|
20230620,113400,9988134900,58100,58200,58200,58100,180
|
|
20230620,113300,9977668600,58100,58200,58200,58100,232
|
|
20230620,113200,9964179600,58200,58200,58200,58100,910
|
|
20230620,113100,9911268100,58200,58100,58400,58100,1813
|
|
20230620,113000,9805919400,58400,58300,58400,58100,691
|
|
20230620,112900,9765690200,58300,58200,58400,58100,357
|
|
20230620,112800,9744888700,58300,58200,58300,58200,76
|
|
20230620,112700,9740461500,58300,58300,58300,58100,518
|
|
20230620,112600,9710282500,58200,58300,58300,58100,380
|
|
20230620,112500,9688162800,58300,58300,58300,58200,47
|
|
20230620,112400,9685425300,58200,58000,58300,58000,2330
|
|
20230620,112300,9549868900,58100,58000,58100,57900,1137
|
|
20230620,112200,9483892600,58000,58100,58100,57900,984
|
|
20230620,112100,9426853900,58100,58000,58100,58000,158
|
|
20230620,112000,9417680200,58100,58100,58200,57900,322
|
|
20230620,111900,9398983900,58200,58200,58200,58000,311
|
|
20230620,111800,9380900700,58000,58100,58200,58000,260
|
|
20230620,111700,9365794400,58100,58100,58200,58000,470
|
|
20230620,111600,9338475800,58000,58000,58100,57900,172
|
|
20230620,111500,9328496300,58000,58000,58100,57900,366
|
|
20230620,111400,9307273200,58000,58100,58100,58000,224
|
|
20230620,111300,9294268000,58000,58000,58100,58000,230
|
|
20230620,111200,9280909400,58000,58000,58100,57900,663
|
|
20230620,111100,9242413600,58000,57900,58100,57900,143
|
|
20230620,111000,9234111700,57900,58100,58100,57900,319
|
|
20230620,110900,9215605700,58100,58200,58200,58000,134
|
|
20230620,110800,9207817300,58000,58100,58200,58000,714
|
|
20230620,110700,9166374000,58100,58100,58200,58100,614
|
|
20230620,110600,9130671500,58100,58200,58200,58100,231
|
|
20230620,110500,9117239600,58100,58200,58200,58100,310
|
|
20230620,110400,9099212300,58100,58100,58200,58100,461
|
|
20230620,110300,9072389000,58100,58200,58200,58100,269
|
|
20230620,110200,9056745200,58100,58100,58200,58100,181
|
|
20230620,110100,9046216100,58100,58200,58200,58000,1264
|
|
20230620,110000,8972730100,58100,58100,58200,58100,186
|
|
20230620,105900,8961913900,58100,58100,58200,58100,382
|
|
20230620,105800,8939707800,58100,58200,58200,58100,184
|
|
20230620,105700,8929006300,58200,58100,58200,58100,253
|
|
20230620,105600,8914298200,58200,58200,58200,58100,637
|
|
20230620,105500,8877239700,58200,58100,58200,58100,347
|
|
20230620,105400,8857067000,58200,57900,58200,57900,386
|
|
20230620,105300,8834653800,58000,58000,58100,57900,323
|
|
20230620,105200,8815919800,58000,57900,58000,57800,110
|
|
20230620,105100,8809544000,57900,57900,58000,57800,745
|
|
20230620,105000,8766366200,57900,57800,58000,57800,203
|
|
20230620,104900,8754614900,57900,57900,58000,57700,369
|
|
20230620,104800,8733282300,57800,57800,58000,57800,167
|
|
20230620,104700,8723604800,58000,57700,58000,57700,290
|
|
20230620,104600,8706816700,58000,57600,58000,57600,666
|
|
20230620,104500,8668248300,57700,57700,57800,57600,124
|
|
20230620,104400,8661092600,57700,57900,58000,57700,324
|
|
20230620,104300,8642345900,57800,57800,57800,57700,224
|
|
20230620,104200,8629406100,57700,57900,58000,57500,248
|
|
20230620,104100,8615054300,57900,57600,58000,57600,429
|
|
20230620,104000,8590238100,57700,57600,57700,57500,326
|
|
20230620,103900,8571475300,57700,57800,57900,57600,381
|
|
20230620,103800,8549469200,57700,57700,57800,57600,230
|
|
20230620,103700,8536189900,57800,57800,58000,57600,153
|
|
20230620,103600,8527355900,58000,57700,58000,57600,470
|
|
20230620,103500,8500191900,57700,57600,57700,57400,354
|
|
20230620,103400,8479821200,57800,57500,57800,57400,209
|
|
20230620,103300,8467791000,57600,57600,57900,57500,230
|
|
20230620,103200,8454539500,57500,57700,57700,57500,168
|
|
20230620,103100,8444867500,57400,57600,58000,57400,499
|
|
20230620,103000,8416050100,57600,57700,57700,57500,581
|
|
20230620,102900,8382605400,57700,57700,57700,57600,248
|
|
20230620,102800,8368309500,57800,57700,57800,57600,273
|
|
20230620,102700,8352553100,57700,57600,57800,57600,340
|
|
20230620,102600,8332943400,57600,57600,57700,57500,388
|
|
20230620,102500,8310570200,57600,57700,57700,57600,458
|
|
20230620,102400,8284172900,57700,57900,57900,57700,1390
|
|
20230620,102300,8203752100,58000,58000,58000,57900,322
|
|
20230620,102200,8185102100,58000,58100,58100,57900,122
|
|
20230620,102100,8178025100,58100,57900,58200,57900,695
|
|
20230620,102000,8137688900,58000,58000,58100,57900,434
|
|
20230620,101900,8112517400,58000,57900,58000,57800,506
|
|
20230620,101800,8083218400,57900,57900,58000,57800,1630
|
|
20230620,101700,7988789100,57800,57700,57900,57700,1485
|
|
20230620,101600,7902858600,57600,57700,57800,57500,873
|
|
20230620,101500,7852510100,57700,57600,57800,57600,796
|
|
20230620,101400,7806591400,57700,57600,57700,57400,390
|
|
20230620,101300,7784118700,57700,57400,57700,57400,548
|
|
20230620,101200,7752572600,57300,57600,57600,57300,131
|
|
20230620,101100,7745034700,57600,57600,57600,57200,569
|
|
20230620,101000,7712330900,57400,57500,57600,57300,588
|
|
20230620,100900,7678540600,57500,57500,57600,57400,473
|
|
20230620,100800,7651348600,57500,57300,57500,57200,189
|
|
20230620,100700,7640514800,57400,57400,57500,57200,301
|
|
20230620,100600,7623231200,57400,57100,57400,57100,641
|
|
20230620,100500,7586491600,57100,56900,57200,56900,793
|
|
20230620,100400,7541143300,56900,57100,57200,56900,557
|
|
20230620,100300,7509373900,57100,57100,57200,56900,1184
|
|
20230620,100200,7441818100,57000,57200,57400,56800,533
|
|
20230620,100100,7411434500,57400,57000,57500,56800,555
|
|
20230620,100000,7379642200,57000,57200,57200,56800,636
|
|
20230620,095900,7343388700,57100,57000,57400,56800,797
|
|
20230620,095800,7297964200,56900,57000,57000,56700,2836
|
|
20230620,095700,7136832700,56900,57100,57200,56900,1277
|
|
20230620,095600,7063981400,57100,57000,57200,57000,1967
|
|
20230620,095500,6951725200,57000,57200,57300,57000,2076
|
|
20230620,095400,6833155700,57200,57300,57500,57200,2722
|
|
20230620,095300,6677233800,57300,57300,57400,57200,1356
|
|
20230620,095200,6599593300,57400,57600,57600,57400,1816
|
|
20230620,095100,6495296000,57500,57500,57600,57400,808
|
|
20230620,095000,6448830300,57500,57500,57500,57400,897
|
|
20230620,094900,6397284200,57500,57600,57600,57500,885
|
|
20230620,094800,6346334900,57600,57600,57600,57500,738
|
|
20230620,094700,6303857600,57600,57300,57600,57300,1756
|
|
20230620,094600,6203129300,57300,57500,57600,57200,3219
|
|
20230620,094500,6018523800,57500,57800,57900,57500,3009
|
|
20230620,094400,5845104300,58000,58100,58100,57800,2316
|
|
20230620,094300,5710809600,58100,58300,58300,58000,1971
|
|
20230620,094200,5596441000,58200,58100,58200,58000,1055
|
|
20230620,094100,5535093100,58000,58300,58400,58000,920
|
|
20230620,094000,5481653600,58200,58200,58300,58000,1273
|
|
20230620,093900,5407587000,58300,58300,58300,58100,300
|
|
20230620,093800,5390119500,58300,58200,58400,58100,1041
|
|
20230620,093700,5329435300,58200,58100,58300,58000,823
|
|
20230620,093600,5281607000,58100,58100,58200,58100,855
|
|
20230620,093500,5231925300,58100,58400,58400,58100,574
|
|
20230620,093400,5198491600,58400,58300,58400,58300,481
|
|
20230620,093300,5170429700,58300,58400,58400,58300,1764
|
|
20230620,093200,5067567100,58300,58500,58600,58300,1283
|
|
20230620,093100,4992642900,58500,58900,58900,58500,3833
|
|
20230620,093000,4767789500,58900,58900,59000,58700,395
|
|
20230620,092900,4744564700,58700,58900,59300,58700,2032
|
|
20230620,092800,4624549000,58800,58900,59000,58800,825
|
|
20230620,092700,4576000100,58900,59000,59100,58800,1761
|
|
20230620,092600,4472139200,59000,59300,59400,59000,2910
|
|
20230620,092500,4299712400,59300,59300,59400,59200,1834
|
|
20230620,092400,4190931700,59400,59200,59400,59200,1499
|
|
20230620,092300,4102068300,59200,59100,59300,59000,2414
|
|
20230620,092200,3959074700,59000,59000,59100,58800,673
|
|
20230620,092100,3919397600,58900,58900,59000,58800,502
|
|
20230620,092000,3889851000,58800,59200,59300,58800,3370
|
|
20230620,091900,3690635600,59000,59200,59200,59000,1932
|
|
20230620,091800,3576433800,59000,59300,59300,59000,2072
|
|
20230620,091700,3453749100,59200,59300,59500,59200,6387
|
|
20230620,091600,3074727500,59300,58700,59300,58700,4727
|
|
20230620,091500,2796191800,58800,58200,58800,58100,3136
|
|
20230620,091400,2612891500,58100,58700,58800,58100,4903
|
|
20230620,091300,2326350800,58700,59100,59100,58700,5404
|
|
20230620,091200,2008343700,59000,59000,59100,58900,1334
|
|
20230620,091100,1929602600,58900,59100,59200,58900,3414
|
|
20230620,091000,1727933300,59200,59400,59500,59000,5289
|
|
20230620,090900,1415038600,59400,58900,59500,58900,4074
|
|
20230620,090800,1173804500,58900,58700,59000,58600,7141
|
|
20230620,090700,753957600,58700,58500,58700,58300,1934
|
|
20230620,090600,640858800,58400,58200,58400,58100,856
|
|
20230620,090500,590927600,58200,58200,58400,58100,2397
|
|
20230620,090400,451340700,58200,57900,58200,57800,917
|
|
20230620,090300,398098100,58000,58200,58200,57900,1112
|
|
20230620,090200,333498900,58100,57600,58200,57500,2466
|
|
20230620,090100,190888100,57600,57800,57800,57500,980
|
|
20230620,090000,134425500,57800,58000,58000,57500,2222
|