613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,190900,19304693900,82400,82400,82400,82400,0
|
|
20230615,190800,19304693900,82400,82400,82400,82400,0
|
|
20230615,190700,19304693900,82400,82400,82400,82400,0
|
|
20230615,190600,19304693900,82400,82400,82400,82400,0
|
|
20230615,190500,19304693900,82400,82400,82400,82400,0
|
|
20230615,190400,19304693900,82400,82400,82400,82400,0
|
|
20230615,190300,19304693900,82400,82400,82400,82400,0
|
|
20230615,190200,19304693900,82400,82400,82400,82400,0
|
|
20230615,190100,19304693900,82400,82400,82400,82400,0
|
|
20230615,190000,19304693900,82400,82400,82400,82400,0
|
|
20230615,185900,19304693900,82400,82400,82400,82400,0
|
|
20230615,185800,19304693900,82400,82400,82400,82400,0
|
|
20230615,185700,19304693900,82400,82400,82400,82400,0
|
|
20230615,185600,19304693900,82400,82400,82400,82400,0
|
|
20230615,185500,19304693900,82400,82400,82400,82400,0
|
|
20230615,185400,19304693900,82400,82400,82400,82400,0
|
|
20230615,185300,19304693900,82400,82400,82400,82400,0
|
|
20230615,185200,19304693900,82400,82400,82400,82400,0
|
|
20230615,185100,19304693900,82400,82400,82400,82400,0
|
|
20230615,185000,19304693900,82400,82400,82400,82400,0
|
|
20230615,184900,19304693900,82400,82400,82400,82400,0
|
|
20230615,184800,19304693900,82400,82400,82400,82400,0
|
|
20230615,184700,19304693900,82400,82400,82400,82400,0
|
|
20230615,184600,19304693900,82400,82400,82400,82400,0
|
|
20230615,184500,19304693900,82400,82400,82400,82400,0
|
|
20230615,184400,19304693900,82400,82400,82400,82400,0
|
|
20230615,184300,19304693900,82400,82400,82400,82400,0
|
|
20230615,184200,19304693900,82400,82400,82400,82400,0
|
|
20230615,184100,19304693900,82400,82400,82400,82400,0
|
|
20230615,184000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,183900,19304693900,82400,82400,82400,82400,0
|
|
20230615,183800,19304693900,82400,82400,82400,82400,0
|
|
20230615,183700,19304693900,82400,82400,82400,82400,0
|
|
20230615,183600,19304693900,82400,82400,82400,82400,0
|
|
20230615,183500,19304693900,82400,82400,82400,82400,0
|
|
20230615,183400,19304693900,82400,82400,82400,82400,0
|
|
20230615,183300,19304693900,82400,82400,82400,82400,0
|
|
20230615,183200,19304693900,82400,82400,82400,82400,0
|
|
20230615,183100,19304693900,82400,82400,82400,82400,0
|
|
20230615,183000,19304693900,82400,82400,82400,82400,0
|
|
20230615,182900,19304693900,82400,82400,82400,82400,0
|
|
20230615,182800,19304693900,82400,82400,82400,82400,0
|
|
20230615,182700,19304693900,82400,82400,82400,82400,0
|
|
20230615,182600,19304693900,82400,82400,82400,82400,0
|
|
20230615,182500,19304693900,82400,82400,82400,82400,0
|
|
20230615,182400,19304693900,82400,82400,82400,82400,0
|
|
20230615,182300,19304693900,82400,82400,82400,82400,0
|
|
20230615,182200,19304693900,82400,82400,82400,82400,0
|
|
20230615,182100,19304693900,82400,82400,82400,82400,0
|
|
20230615,182000,19304693900,82400,82400,82400,82400,0
|
|
20230615,181900,19304693900,82400,82400,82400,82400,0
|
|
20230615,181800,19304693900,82400,82400,82400,82400,0
|
|
20230615,181700,19304693900,82400,82400,82400,82400,0
|
|
20230615,181600,19304693900,82400,82400,82400,82400,0
|
|
20230615,181500,19304693900,82400,82400,82400,82400,0
|
|
20230615,181400,19304693900,82400,82400,82400,82400,0
|
|
20230615,181300,19304693900,82400,82400,82400,82400,0
|
|
20230615,181200,19304693900,82400,82400,82400,82400,0
|
|
20230615,181100,19304693900,82400,82400,82400,82400,0
|
|
20230615,181000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,180900,19304693900,82400,82400,82400,82400,0
|
|
20230615,180800,19304693900,82400,82400,82400,82400,0
|
|
20230615,180700,19304693900,82400,82400,82400,82400,0
|
|
20230615,180600,19304693900,82400,82400,82400,82400,0
|
|
20230615,180500,19304693900,82400,82400,82400,82400,0
|
|
20230615,180400,19304693900,82400,82400,82400,82400,0
|
|
20230615,180300,19304693900,82400,82400,82400,82400,0
|
|
20230615,180200,19304693900,82400,82400,82400,82400,0
|
|
20230615,180100,19304693900,82400,82400,82400,82400,0
|
|
20230615,180000,19304693900,82400,82400,82400,82400,0
|
|
20230615,175900,19304693900,82400,82400,82400,82400,0
|
|
20230615,175800,19304693900,82400,82400,82400,82400,0
|
|
20230615,175700,19304693900,82400,82400,82400,82400,0
|
|
20230615,175600,19304693900,82400,82400,82400,82400,0
|
|
20230615,175500,19304693900,82400,82400,82400,82400,0
|
|
20230615,175400,19304693900,82400,82400,82400,82400,0
|
|
20230615,175300,19304693900,82400,82400,82400,82400,0
|
|
20230615,175200,19304693900,82400,82400,82400,82400,0
|
|
20230615,175100,19304693900,82400,82400,82400,82400,0
|
|
20230615,175000,19304693900,82400,82400,82400,82400,0
|
|
20230615,174900,19304693900,82400,82400,82400,82400,0
|
|
20230615,174800,19304693900,82400,82400,82400,82400,0
|
|
20230615,174700,19304693900,82400,82400,82400,82400,0
|
|
20230615,174600,19304693900,82400,82400,82400,82400,0
|
|
20230615,174500,19304693900,82400,82400,82400,82400,0
|
|
20230615,174400,19304693900,82400,82400,82400,82400,0
|
|
20230615,174300,19304693900,82400,82400,82400,82400,0
|
|
20230615,174200,19304693900,82400,82400,82400,82400,0
|
|
20230615,174100,19304693900,82400,82400,82400,82400,0
|
|
20230615,174000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,173900,19304693900,82400,82400,82400,82400,0
|
|
20230615,173800,19304693900,82400,82400,82400,82400,0
|
|
20230615,173700,19304693900,82400,82400,82400,82400,0
|
|
20230615,173600,19304693900,82400,82400,82400,82400,0
|
|
20230615,173500,19304693900,82400,82400,82400,82400,0
|
|
20230615,173400,19304693900,82400,82400,82400,82400,0
|
|
20230615,173300,19304693900,82400,82400,82400,82400,0
|
|
20230615,173200,19304693900,82400,82400,82400,82400,0
|
|
20230615,173100,19304693900,82400,82400,82400,82400,0
|
|
20230615,173000,19304693900,82400,82400,82400,82400,0
|
|
20230615,172900,19304693900,82400,82400,82400,82400,0
|
|
20230615,172800,19304693900,82400,82400,82400,82400,0
|
|
20230615,172700,19304693900,82400,82400,82400,82400,0
|
|
20230615,172600,19304693900,82400,82400,82400,82400,0
|
|
20230615,172500,19304693900,82400,82400,82400,82400,0
|
|
20230615,172400,19304693900,82400,82400,82400,82400,0
|
|
20230615,172300,19304693900,82400,82400,82400,82400,0
|
|
20230615,172200,19304693900,82400,82400,82400,82400,0
|
|
20230615,172100,19304693900,82400,82400,82400,82400,0
|
|
20230615,172000,19304693900,82400,82400,82400,82400,0
|
|
20230615,171900,19304693900,82400,82400,82400,82400,0
|
|
20230615,171800,19304693900,82400,82400,82400,82400,0
|
|
20230615,171700,19304693900,82400,82400,82400,82400,0
|
|
20230615,171600,19304693900,82400,82400,82400,82400,0
|
|
20230615,171500,19304693900,82400,82400,82400,82400,0
|
|
20230615,171400,19304693900,82400,82400,82400,82400,0
|
|
20230615,171300,19304693900,82400,82400,82400,82400,0
|
|
20230615,171200,19304693900,82400,82400,82400,82400,0
|
|
20230615,171100,19304693900,82400,82400,82400,82400,0
|
|
20230615,171000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,170900,19304693900,82400,82400,82400,82400,0
|
|
20230615,170800,19304693900,82400,82400,82400,82400,0
|
|
20230615,170700,19304693900,82400,82400,82400,82400,0
|
|
20230615,170600,19304693900,82400,82400,82400,82400,0
|
|
20230615,170500,19304693900,82400,82400,82400,82400,0
|
|
20230615,170400,19304693900,82400,82400,82400,82400,0
|
|
20230615,170300,19304693900,82400,82400,82400,82400,0
|
|
20230615,170200,19304693900,82400,82400,82400,82400,0
|
|
20230615,170100,19304693900,82400,82400,82400,82400,0
|
|
20230615,170000,19304693900,82400,82400,82400,82400,0
|
|
20230615,165900,19304693900,82400,82400,82400,82400,0
|
|
20230615,165800,19304693900,82400,82400,82400,82400,0
|
|
20230615,165700,19304693900,82400,82400,82400,82400,0
|
|
20230615,165600,19304693900,82400,82400,82400,82400,0
|
|
20230615,165500,19304693900,82400,82400,82400,82400,0
|
|
20230615,165400,19304693900,82400,82400,82400,82400,0
|
|
20230615,165300,19304693900,82400,82400,82400,82400,0
|
|
20230615,165200,19304693900,82400,82400,82400,82400,0
|
|
20230615,165100,19304693900,82400,82400,82400,82400,0
|
|
20230615,165000,19304693900,82400,82400,82400,82400,0
|
|
20230615,164900,19304693900,82400,82400,82400,82400,0
|
|
20230615,164800,19304693900,82400,82400,82400,82400,0
|
|
20230615,164700,19304693900,82400,82400,82400,82400,0
|
|
20230615,164600,19304693900,82400,82400,82400,82400,0
|
|
20230615,164500,19304693900,82400,82400,82400,82400,0
|
|
20230615,164400,19304693900,82400,82400,82400,82400,0
|
|
20230615,164300,19304693900,82400,82400,82400,82400,0
|
|
20230615,164200,19304693900,82400,82400,82400,82400,0
|
|
20230615,164100,19304693900,82400,82400,82400,82400,0
|
|
20230615,164000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,163900,19304693900,82400,82400,82400,82400,0
|
|
20230615,163800,19304693900,82400,82400,82400,82400,0
|
|
20230615,163700,19304693900,82400,82400,82400,82400,0
|
|
20230615,163600,19304693900,82400,82400,82400,82400,0
|
|
20230615,163500,19304693900,82400,82400,82400,82400,0
|
|
20230615,163400,19304693900,82400,82400,82400,82400,0
|
|
20230615,163300,19304693900,82400,82400,82400,82400,0
|
|
20230615,163200,19304693900,82400,82400,82400,82400,0
|
|
20230615,163100,19304693900,82400,82400,82400,82400,0
|
|
20230615,163000,19304693900,82400,82400,82400,82400,0
|
|
20230615,162900,19304693900,82400,82400,82400,82400,0
|
|
20230615,162800,19304693900,82400,82400,82400,82400,0
|
|
20230615,162700,19304693900,82400,82400,82400,82400,0
|
|
20230615,162600,19304693900,82400,82400,82400,82400,0
|
|
20230615,162500,19304693900,82400,82400,82400,82400,0
|
|
20230615,162400,19304693900,82400,82400,82400,82400,0
|
|
20230615,162300,19304693900,82400,82400,82400,82400,0
|
|
20230615,162200,19304693900,82400,82400,82400,82400,0
|
|
20230615,162100,19304693900,82400,82400,82400,82400,0
|
|
20230615,162000,19304693900,82400,82400,82400,82400,0
|
|
20230615,161900,19304693900,82400,82400,82400,82400,0
|
|
20230615,161800,19304693900,82400,82400,82400,82400,0
|
|
20230615,161700,19304693900,82400,82400,82400,82400,0
|
|
20230615,161600,19304693900,82400,82400,82400,82400,0
|
|
20230615,161500,19304693900,82400,82400,82400,82400,0
|
|
20230615,161400,19304693900,82400,82400,82400,82400,0
|
|
20230615,161300,19304693900,82400,82400,82400,82400,0
|
|
20230615,161200,19304693900,82400,82400,82400,82400,0
|
|
20230615,161100,19304693900,82400,82400,82400,82400,0
|
|
20230615,161000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,160900,19304693900,82400,82400,82400,82400,0
|
|
20230615,160800,19304693900,82400,82400,82400,82400,0
|
|
20230615,160700,19304693900,82400,82400,82400,82400,0
|
|
20230615,160600,19304693900,82400,82400,82400,82400,0
|
|
20230615,160500,19304693900,82400,82400,82400,82400,0
|
|
20230615,160400,19304693900,82400,82400,82400,82400,0
|
|
20230615,160300,19304693900,82400,82400,82400,82400,0
|
|
20230615,160200,19304693900,82400,82400,82400,82400,0
|
|
20230615,160100,19304693900,82400,82400,82400,82400,0
|
|
20230615,160000,19304693900,82400,82400,82400,82400,0
|
|
20230615,155900,19304693900,82400,82400,82400,82400,0
|
|
20230615,155800,19304693900,82400,82400,82400,82400,0
|
|
20230615,155700,19304693900,82400,82400,82400,82400,0
|
|
20230615,155600,19304693900,82400,82400,82400,82400,0
|
|
20230615,155500,19304693900,82400,82400,82400,82400,0
|
|
20230615,155400,19304693900,82400,82400,82400,82400,0
|
|
20230615,155300,19304693900,82400,82400,82400,82400,0
|
|
20230615,155200,19304693900,82400,82400,82400,82400,0
|
|
20230615,155100,19304693900,82400,82400,82400,82400,0
|
|
20230615,155000,19304693900,82400,82400,82400,82400,0
|
|
20230615,154900,19304693900,82400,82400,82400,82400,0
|
|
20230615,154800,19304693900,82400,82400,82400,82400,0
|
|
20230615,154700,19304693900,82400,82400,82400,82400,0
|
|
20230615,154600,19304693900,82400,82400,82400,82400,0
|
|
20230615,154500,19304693900,82400,82400,82400,82400,0
|
|
20230615,154400,19304693900,82400,82400,82400,82400,0
|
|
20230615,154300,19304693900,82400,82400,82400,82400,0
|
|
20230615,154200,19304693900,82400,82400,82400,82400,0
|
|
20230615,154100,19304693900,82400,82400,82400,82400,0
|
|
20230615,154000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,153900,19304693900,82400,82400,82400,82400,0
|
|
20230615,153800,19304693900,82400,82400,82400,82400,0
|
|
20230615,153700,19304693900,82400,82400,82400,82400,0
|
|
20230615,153600,19304693900,82400,82400,82400,82400,0
|
|
20230615,153500,19304693900,82400,82400,82400,82400,0
|
|
20230615,153400,19304693900,82400,82400,82400,82400,0
|
|
20230615,153300,19304693900,82400,82400,82400,82400,0
|
|
20230615,153200,19304693900,82400,82400,82400,82400,0
|
|
20230615,153100,19304693900,82400,82400,82400,82400,0
|
|
20230615,153000,19304693900,82400,82400,82400,82400,3830
|
|
20230615,152900,18989101900,82300,82300,82300,82300,0
|
|
20230615,152800,18989101900,82300,82300,82300,82300,0
|
|
20230615,152700,18989101900,82300,82300,82300,82300,0
|
|
20230615,152600,18989101900,82300,82300,82300,82300,0
|
|
20230615,152500,18989101900,82300,82300,82300,82300,0
|
|
20230615,152400,18989101900,82300,82300,82300,82300,0
|
|
20230615,152300,18989101900,82300,82300,82300,82300,0
|
|
20230615,152200,18989101900,82300,82300,82300,82300,0
|
|
20230615,152100,18989101900,82300,82300,82300,82300,0
|
|
20230615,152000,18989101900,82300,82300,82300,82300,0
|
|
20230615,151900,18989101900,82300,82400,82400,82300,193
|
|
20230615,151800,18973204100,82400,82200,82400,82200,430
|
|
20230615,151700,18937814600,82300,82200,82300,82200,161
|
|
20230615,151600,18924566800,82400,82500,82500,82300,1677
|
|
20230615,151500,18786458700,82500,82500,82500,82400,333
|
|
20230615,151400,18758993300,82500,82500,82500,82400,457
|
|
20230615,151300,18721296200,82500,82400,82500,82400,795
|
|
20230615,151200,18655720800,82500,82500,82500,82400,760
|
|
20230615,151100,18593026700,82400,82500,82500,82400,1471
|
|
20230615,151000,18471676700,82500,82400,82500,82300,416
|
|
20230615,150900,18437380200,82400,82500,82500,82400,522
|
|
20230615,150800,18394323200,82500,82500,82500,82400,1467
|
|
20230615,150700,18273310300,82500,82600,82600,82500,386
|
|
20230615,150600,18241438400,82600,82500,82600,82300,3341
|
|
20230615,150500,17965948000,82500,82500,82600,82500,2973
|
|
20230615,150400,17720645800,82500,82400,82500,82400,293
|
|
20230615,150300,17696477700,82400,82400,82500,82400,917
|
|
20230615,150200,17620876900,82400,82500,82500,82400,727
|
|
20230615,150100,17560952000,82500,82400,82500,82400,666
|
|
20230615,150000,17506023200,82500,82400,82500,82300,2925
|
|
20230615,145900,17264988300,82300,82300,82400,82300,136
|
|
20230615,145800,17253783400,82300,82400,82400,82300,574
|
|
20230615,145700,17206516100,82400,82400,82500,82300,1202
|
|
20230615,145600,17107480900,82400,82500,82500,82300,802
|
|
20230615,145500,17041369500,82500,82300,82500,82300,217
|
|
20230615,145400,17023477100,82400,82500,82500,82400,312
|
|
20230615,145300,16997756700,82500,82400,82500,82300,275
|
|
20230615,145200,16975096800,82400,82300,82400,82200,497
|
|
20230615,145100,16934162200,82300,82400,82400,82200,800
|
|
20230615,145000,16868277500,82400,82300,82400,82300,583
|
|
20230615,144900,16820286600,82300,82300,82300,82200,1159
|
|
20230615,144800,16724951800,82400,82400,82400,82300,758
|
|
20230615,144700,16662542600,82400,82300,82400,82300,422
|
|
20230615,144600,16627775300,82400,82400,82400,82300,1606
|
|
20230615,144500,16495471700,82400,82400,82400,82300,332
|
|
20230615,144400,16468120000,82400,82300,82400,82300,665
|
|
20230615,144300,16413354500,82300,82300,82400,82200,1352
|
|
20230615,144200,16302071800,82300,82300,82300,82300,161
|
|
20230615,144100,16288821500,82200,82300,82400,82200,401
|
|
20230615,144000,16255818200,82300,82400,82400,82300,683
|
|
20230615,143900,16199570700,82400,82300,82400,82200,1185
|
|
20230615,143800,16102036600,82200,82200,82300,82200,566
|
|
20230615,143700,16055487800,82300,82300,82400,82300,269
|
|
20230615,143600,16033340600,82300,82400,82400,82300,377
|
|
20230615,143500,16002282600,82400,82300,82400,82300,491
|
|
20230615,143400,15961848200,82300,82300,82300,82300,323
|
|
20230615,143300,15935265300,82300,82300,82400,82300,785
|
|
20230615,143200,15870618400,82300,82300,82400,82300,660
|
|
20230615,143100,15816281300,82400,82400,82400,82300,594
|
|
20230615,143000,15767354500,82400,82400,82500,82300,2416
|
|
20230615,142900,15568231100,82400,82100,82400,82100,2958
|
|
20230615,142800,15324904400,82100,82000,82100,82000,2650
|
|
20230615,142700,15107565800,82000,81800,82000,81800,2463
|
|
20230615,142600,14905886400,81800,81700,81800,81700,310
|
|
20230615,142500,14880532600,81700,81700,81700,81700,636
|
|
20230615,142400,14828571400,81700,81600,81700,81600,339
|
|
20230615,142300,14800877900,81700,81600,81700,81600,400
|
|
20230615,142200,14768216500,81600,81600,81700,81600,618
|
|
20230615,142100,14717760300,81600,81600,81700,81600,273
|
|
20230615,142000,14695459300,81700,81700,81700,81600,184
|
|
20230615,141900,14680426600,81700,81700,81700,81600,269
|
|
20230615,141800,14658451100,81700,81600,81700,81600,487
|
|
20230615,141700,14618698800,81600,81600,81600,81500,256
|
|
20230615,141600,14597811200,81500,81600,81600,81500,227
|
|
20230615,141500,14579288800,81600,81600,81600,81500,147
|
|
20230615,141400,14567293800,81500,81400,81500,81400,216
|
|
20230615,141300,14549690500,81500,81400,81500,81400,274
|
|
20230615,141200,14527359600,81500,81400,81500,81400,320
|
|
20230615,141100,14501297400,81400,81600,81600,81300,751
|
|
20230615,141000,14440205100,81400,81400,81500,81400,318
|
|
20230615,140900,14414297500,81500,81500,81500,81500,288
|
|
20230615,140800,14390825500,81500,81400,81500,81400,367
|
|
20230615,140700,14360927000,81500,81500,81500,81500,209
|
|
20230615,140600,14343893500,81500,81400,81500,81400,263
|
|
20230615,140500,14322472300,81500,81500,81500,81500,203
|
|
20230615,140400,14305927800,81500,81400,81500,81400,293
|
|
20230615,140300,14282061600,81500,81400,81500,81300,272
|
|
20230615,140200,14259906800,81400,81400,81400,81300,272
|
|
20230615,140100,14237768500,81300,81400,81400,81300,268
|
|
20230615,140000,14215958300,81300,81500,81500,81300,290
|
|
20230615,135900,14192341400,81500,81500,81500,81500,188
|
|
20230615,135800,14177019400,81500,81600,81600,81400,564
|
|
20230615,135700,14131001600,81600,81600,81600,81500,316
|
|
20230615,135600,14105224000,81600,81500,81600,81500,272
|
|
20230615,135500,14083032900,81500,81500,81600,81400,336
|
|
20230615,135400,14055635900,81600,81500,81600,81500,124
|
|
20230615,135300,14045517800,81500,81600,81600,81400,363
|
|
20230615,135200,14015933000,81600,81700,81700,81600,250
|
|
20230615,135100,13995523100,81600,81500,81700,81500,214
|
|
20230615,135000,13978061100,81500,81600,81600,81300,312
|
|
20230615,134900,13952637900,81600,81200,81600,81200,380
|
|
20230615,134800,13921682800,81200,81400,81500,81200,340
|
|
20230615,134700,13894003100,81400,81700,81700,81400,220
|
|
20230615,134600,13876052400,81700,81400,81700,81400,289
|
|
20230615,134500,13852473200,81300,81200,81300,81200,363
|
|
20230615,134400,13822972200,81200,81500,81600,81200,374
|
|
20230615,134300,13792501700,81500,81300,81700,81300,237
|
|
20230615,134200,13773197300,81200,81300,81400,81200,195
|
|
20230615,134100,13757344100,81300,81400,81500,81200,543
|
|
20230615,134000,13713180600,81400,81400,81500,81400,243
|
|
20230615,133900,13693377100,81500,81600,81600,81500,345
|
|
20230615,133800,13665241600,81500,81500,81600,81500,189
|
|
20230615,133700,13649825200,81600,81500,81600,81500,246
|
|
20230615,133600,13629759800,81600,81300,81600,81300,246
|
|
20230615,133500,13609745300,81200,81500,81500,81200,334
|
|
20230615,133400,13582550500,81500,81400,81500,81400,293
|
|
20230615,133300,13558681600,81500,81400,81500,81400,289
|
|
20230615,133200,13535144700,81400,81300,81500,81300,274
|
|
20230615,133100,13512830000,81300,81500,81500,81300,760
|
|
20230615,133000,13450975700,81400,81700,81700,81400,167
|
|
20230615,132900,13437344000,81700,81400,81700,81400,284
|
|
20230615,132800,13414165600,81400,81500,81600,81300,362
|
|
20230615,132700,13384661600,81500,81300,81600,81300,304
|
|
20230615,132600,13359902900,81400,81600,81600,81400,316
|
|
20230615,132500,13334146100,81700,81500,81700,81500,442
|
|
20230615,132400,13298087400,81500,81500,81700,81400,324
|
|
20230615,132300,13271668600,81500,81600,81700,81500,825
|
|
20230615,132200,13204342900,81500,81600,81600,81500,246
|
|
20230615,132100,13184270100,81600,81500,81600,81500,279
|
|
20230615,132000,13161519400,81500,81300,81500,81300,242
|
|
20230615,131900,13141829500,81300,81300,81300,81300,124
|
|
20230615,131800,13131748300,81300,81300,81400,81000,811
|
|
20230615,131700,13065881000,81300,81500,81500,81200,625
|
|
20230615,131600,13015027500,81500,81500,81600,81400,235
|
|
20230615,131500,12995876900,81500,81500,81500,81500,152
|
|
20230615,131400,12983488900,81600,81600,81600,81500,356
|
|
20230615,131300,12954445600,81500,81600,81600,81500,249
|
|
20230615,131200,12934131000,81600,81500,81600,81500,285
|
|
20230615,131100,12910892600,81600,81600,81700,81600,429
|
|
20230615,131000,12875858100,81600,81700,81700,81600,303
|
|
20230615,130900,12851113000,81700,81600,81700,81600,154
|
|
20230615,130800,12838532600,81600,81700,81800,81600,484
|
|
20230615,130700,12798965600,81800,81800,81800,81800,301
|
|
20230615,130600,12774343800,81800,81900,81900,81800,399
|
|
20230615,130500,12741673800,81800,81700,81900,81700,224
|
|
20230615,130400,12723345100,81600,81900,81900,81600,497
|
|
20230615,130300,12682674600,81800,81800,81900,81600,277
|
|
20230615,130200,12660016500,81800,81900,81900,81700,391
|
|
20230615,130100,12628025800,81900,81800,81900,81700,732
|
|
20230615,130000,12568123700,81800,81900,81900,81800,411
|
|
20230615,125900,12534478400,81800,81900,81900,81800,537
|
|
20230615,125800,12490499800,81900,81700,81900,81700,2159
|
|
20230615,125700,12313951500,81700,81700,81700,81700,199
|
|
20230615,125600,12297693200,81700,81600,81700,81600,464
|
|
20230615,125500,12259793200,81600,81400,81700,81400,153
|
|
20230615,125400,12247306500,81600,81600,81700,81600,328
|
|
20230615,125300,12220518100,81500,81600,81600,81500,181
|
|
20230615,125200,12205753500,81700,81600,81700,81500,423
|
|
20230615,125100,12171210800,81600,81600,81700,81500,233
|
|
20230615,125000,12152189700,81700,81700,81700,81600,316
|
|
20230615,124900,12126377900,81600,81500,81700,81500,374
|
|
20230615,124800,12095859900,81500,81700,81700,81300,748
|
|
20230615,124700,12034900600,81600,81700,81700,81600,265
|
|
20230615,124600,12013251300,81600,81600,81700,81600,194
|
|
20230615,124500,11997409800,81700,81700,81700,81500,352
|
|
20230615,124400,11968658900,81600,81600,81700,81500,233
|
|
20230615,124300,11949638400,81600,81500,81700,81500,444
|
|
20230615,124200,11913396300,81500,81500,81600,81500,508
|
|
20230615,124100,11871953500,81600,81500,81600,81400,527
|
|
20230615,124000,11828981200,81500,81500,81600,81500,382
|
|
20230615,123900,11797822000,81600,81500,81600,81400,593
|
|
20230615,123800,11749502900,81500,81700,81700,81500,362
|
|
20230615,123700,11719967100,81700,81500,81700,81500,305
|
|
20230615,123600,11695078000,81500,81600,81600,81500,754
|
|
20230615,123500,11633552400,81600,81600,81600,81600,151
|
|
20230615,123400,11621230800,81600,81700,81700,81600,286
|
|
20230615,123300,11597870500,81600,81700,81700,81600,272
|
|
20230615,123200,11575648400,81700,81600,81700,81600,218
|
|
20230615,123100,11557848700,81600,81600,81600,81500,198
|
|
20230615,123000,11541692700,81600,81500,81600,81500,286
|
|
20230615,122900,11518358900,81600,81600,81600,81500,259
|
|
20230615,122800,11497225600,81500,81600,81600,81500,275
|
|
20230615,122700,11474795800,81600,81500,81600,81500,320
|
|
20230615,122600,11448703500,81600,81600,81600,81500,288
|
|
20230615,122500,11425203700,81600,81600,81600,81600,88
|
|
20230615,122400,11418022900,81600,81600,81600,81500,354
|
|
20230615,122300,11389138000,81600,81500,81700,81300,467
|
|
20230615,122200,11351050100,81500,81700,81800,81500,665
|
|
20230615,122100,11296731100,81700,81700,81700,81600,613
|
|
20230615,122000,11246658400,81800,81700,81800,81500,1455
|
|
20230615,121900,11127831800,81700,81800,81800,81700,1657
|
|
20230615,121800,10992333400,81700,81600,81700,81600,784
|
|
20230615,121700,10928282400,81600,81700,81700,81500,602
|
|
20230615,121600,10879133400,81700,81600,81700,81500,3312
|
|
20230615,121500,10608747000,81600,81500,81600,81500,276
|
|
20230615,121400,10586228900,81600,81300,81600,81300,143
|
|
20230615,121300,10574567000,81600,81500,81600,81400,295
|
|
20230615,121200,10550502400,81600,81400,81600,81400,333
|
|
20230615,121100,10523344900,81500,81300,81500,81300,284
|
|
20230615,121000,10500219500,81300,81400,81500,81300,593
|
|
20230615,120900,10451926300,81300,81400,81400,81200,246
|
|
20230615,120800,10431927700,81400,81400,81400,81300,419
|
|
20230615,120700,10397828500,81300,81500,81500,81300,192
|
|
20230615,120600,10382204400,81400,81100,81500,81100,2487
|
|
20230615,120500,10180189000,81100,81100,81100,81100,236
|
|
20230615,120400,10161049400,81100,81000,81100,81000,311
|
|
20230615,120300,10135835700,81000,81000,81100,81000,199
|
|
20230615,120200,10119714700,81000,80800,81000,80800,395
|
|
20230615,120100,10087755100,80700,80900,81000,80700,310
|
|
20230615,120000,10062674600,80900,81000,81000,80900,270
|
|
20230615,115900,10040820600,80900,80900,81000,80900,170
|
|
20230615,115800,10027052400,81000,80900,81000,80900,341
|
|
20230615,115700,9999452500,80900,80800,80900,80800,253
|
|
20230615,115600,9978987600,80700,80500,80800,80500,298
|
|
20230615,115500,9954937900,80600,80700,80700,80600,355
|
|
20230615,115400,9926318100,80700,80800,80800,80600,289
|
|
20230615,115300,9902994100,80800,80600,80800,80500,368
|
|
20230615,115200,9873323800,80600,80700,80900,80600,277
|
|
20230615,115100,9850952100,80700,80800,80800,80700,180
|
|
20230615,115000,9836409500,80700,80700,80800,80600,302
|
|
20230615,114900,9812022100,80600,80700,80700,80600,154
|
|
20230615,114800,9799601800,80700,80600,80700,80600,119
|
|
20230615,114700,9790000200,80600,80700,80700,80500,427
|
|
20230615,114600,9755577300,80800,80700,80800,80700,265
|
|
20230615,114500,9734167300,80800,80800,80800,80700,304
|
|
20230615,114400,9709604900,80800,80600,80800,80600,195
|
|
20230615,114300,9693866300,80600,80600,80700,80600,280
|
|
20230615,114200,9671274900,80500,80400,80700,80400,434
|
|
20230615,114100,9636329000,80400,80400,80500,80400,362
|
|
20230615,114000,9607197500,80400,80500,80700,80400,460
|
|
20230615,113900,9570162300,80600,80600,80600,80500,263
|
|
20230615,113800,9548965900,80500,80500,80600,80400,343
|
|
20230615,113700,9521345400,80400,80500,80600,80400,172
|
|
20230615,113600,9507500800,80500,80500,80500,80500,168
|
|
20230615,113500,9493976800,80600,80800,80800,80500,407
|
|
20230615,113400,9461160800,80700,80800,80800,80600,324
|
|
20230615,113300,9435004300,80800,80700,80800,80600,355
|
|
20230615,113200,9406337200,80800,80700,80800,80600,330
|
|
20230615,113100,9379694500,80700,80600,80800,80600,306
|
|
20230615,113000,9354998700,80700,80700,80700,80700,124
|
|
20230615,112900,9344991900,80700,80600,80700,80400,552
|
|
20230615,112800,9300496600,80700,80700,80900,80700,830
|
|
20230615,112700,9233439800,80700,80700,80800,80700,1126
|
|
20230615,112600,9142498500,80700,80600,80700,80600,566
|
|
20230615,112500,9096832400,80700,80400,80700,80400,1280
|
|
20230615,112400,8993644800,80400,80500,80500,80400,614
|
|
20230615,112300,8944218700,80500,80200,80500,80200,900
|
|
20230615,112200,8871853500,80200,80100,80200,80100,743
|
|
20230615,112100,8812283300,80000,79900,80200,79900,588
|
|
20230615,112000,8765243500,79900,79900,79900,79900,290
|
|
20230615,111900,8742072500,79900,79800,79900,79800,439
|
|
20230615,111800,8707005100,79800,79800,79800,79700,414
|
|
20230615,111700,8673969200,79800,79800,79800,79800,125
|
|
20230615,111600,8663994200,79700,79700,79800,79700,526
|
|
20230615,111500,8622061000,79700,79700,79700,79600,1058
|
|
20230615,111400,8537809600,79700,79700,79700,79600,420
|
|
20230615,111300,8504355800,79700,79700,79700,79600,422
|
|
20230615,111200,8470728500,79800,79700,79800,79700,1161
|
|
20230615,111100,8378183300,79700,79800,79800,79700,371
|
|
20230615,111000,8348583600,79800,79900,79900,79800,263
|
|
20230615,110900,8327588500,79800,79800,79900,79800,348
|
|
20230615,110800,8299808700,79800,79800,79800,79700,512
|
|
20230615,110700,8258975600,79700,79800,79800,79700,198
|
|
20230615,110600,8243183500,79700,79800,79800,79700,180
|
|
20230615,110500,8228823500,79700,79800,79900,79700,307
|
|
20230615,110400,8204325700,79800,79800,79800,79700,543
|
|
20230615,110300,8161005100,79800,79800,79800,79700,1401
|
|
20230615,110200,8049212300,79800,79800,79800,79800,107
|
|
20230615,110100,8040673700,79700,79700,79800,79700,123
|
|
20230615,110000,8030858500,79700,79700,79800,79700,258
|
|
20230615,105900,8010284900,79800,79800,79800,79700,426
|
|
20230615,105800,7976315400,79800,79900,79900,79800,2132
|
|
20230615,105700,7806180700,79900,79900,79900,79800,150
|
|
20230615,105600,7794199500,79900,79800,79900,79800,601
|
|
20230615,105500,7746221500,79900,79800,79900,79800,359
|
|
20230615,105400,7717561900,79900,80000,80000,79800,2233
|
|
20230615,105300,7539138800,80000,80100,80100,79900,941
|
|
20230615,105200,7463799600,80100,80100,80100,80000,1474
|
|
20230615,105100,7345864700,80100,80000,80100,80000,454
|
|
20230615,105000,7309528100,80000,80000,80100,80000,1207
|
|
20230615,104900,7212953400,80000,80100,80100,80000,1769
|
|
20230615,104800,7071320300,80100,80000,80100,80000,1795
|
|
20230615,104700,6927560400,80100,80000,80100,80000,212
|
|
20230615,104600,6910580000,80000,80100,80100,80000,297
|
|
20230615,104500,6886802800,80000,80100,80200,80000,4831
|
|
20230615,104400,6499855100,80200,80100,80200,80100,178
|
|
20230615,104300,6485586800,80200,80200,80200,80100,1629
|
|
20230615,104200,6355090600,80200,80300,80300,80100,217
|
|
20230615,104100,6337692900,80200,80200,80200,80100,225
|
|
20230615,104000,6319653900,80200,80200,80300,80200,537
|
|
20230615,103900,6276586200,80100,80200,80200,80100,323
|
|
20230615,103800,6250683100,80100,80200,80300,80100,342
|
|
20230615,103700,6223268200,80200,80300,80300,80200,290
|
|
20230615,103600,6199994500,80200,80300,80300,80200,221
|
|
20230615,103500,6182259100,80200,80200,80200,80200,294
|
|
20230615,103400,6158680300,80100,80300,80300,80100,1303
|
|
20230615,103300,6054168000,80300,80300,80400,80300,262
|
|
20230615,103200,6033122500,80400,80400,80500,80400,73
|
|
20230615,103100,6027253000,80400,80300,80400,80200,489
|
|
20230615,103000,5987974700,80300,80200,80300,80200,338
|
|
20230615,102900,5960845600,80300,80300,80300,80200,220
|
|
20230615,102800,5943181400,80300,80300,80300,80200,398
|
|
20230615,102700,5911233200,80300,80200,80300,80200,284
|
|
20230615,102600,5888430500,80200,80200,80300,80200,827
|
|
20230615,102500,5822092800,80200,80300,80300,80200,385
|
|
20230615,102400,5791179700,80300,80300,80300,80100,948
|
|
20230615,102300,5715139800,80300,80400,80500,80200,829
|
|
20230615,102200,5648510500,80400,80600,80600,80400,346
|
|
20230615,102100,5620659000,80500,80600,80600,80500,337
|
|
20230615,102000,5593516700,80600,80700,80800,80600,565
|
|
20230615,101900,5547909900,80800,80800,80800,80700,649
|
|
20230615,101800,5495471800,80800,80900,80900,80800,799
|
|
20230615,101700,5430879300,80900,81100,81100,80900,862
|
|
20230615,101600,5361085200,81100,81200,81200,81100,537
|
|
20230615,101500,5317523900,81200,81400,81500,81200,530
|
|
20230615,101400,5274424000,81600,81300,81600,81300,137
|
|
20230615,101300,5263265500,81400,81500,81600,81400,363
|
|
20230615,101200,5233667800,81600,81600,81700,81500,285
|
|
20230615,101100,5210388500,81600,81500,81600,81500,304
|
|
20230615,101000,5185584900,81600,81500,81600,81500,125
|
|
20230615,100900,5175396100,81600,81500,81600,81500,109
|
|
20230615,100800,5166501800,81600,81600,81600,81500,241
|
|
20230615,100700,5146837600,81600,81500,81600,81500,494
|
|
20230615,100600,5106553600,81500,81500,81500,81400,148
|
|
20230615,100500,5094491800,81500,81900,81900,81500,809
|
|
20230615,100400,5028312500,81900,82000,82000,81900,960
|
|
20230615,100300,4949605500,82100,82000,82100,81900,1895
|
|
20230615,100200,4794170400,82000,81800,82000,81700,2404
|
|
20230615,100100,4597400800,81800,81500,81800,81500,5037
|
|
20230615,100000,4185990300,81500,81200,81500,81200,2438
|
|
20230615,095900,3987465200,81400,81200,81400,81200,1042
|
|
20230615,095800,3902768400,81200,80900,81200,80900,756
|
|
20230615,095700,3841485300,80900,80600,80900,80600,1026
|
|
20230615,095600,3758611300,80600,80500,80600,80500,927
|
|
20230615,095500,3683951500,80600,80700,80700,80600,496
|
|
20230615,095400,3643961800,80600,80700,80700,80600,244
|
|
20230615,095300,3624281900,80700,80700,80700,80700,131
|
|
20230615,095200,3613710200,80700,80700,80800,80700,321
|
|
20230615,095100,3587792700,80800,80700,80800,80600,1164
|
|
20230615,095000,3493870600,80600,80700,80800,80600,246
|
|
20230615,094900,3474008100,80700,80700,80800,80700,291
|
|
20230615,094800,3450507800,80700,80900,80900,80700,1121
|
|
20230615,094700,3359935000,80900,80900,80900,80800,228
|
|
20230615,094600,3341501100,80900,80800,80900,80800,155
|
|
20230615,094500,3328963600,80900,80800,80900,80800,185
|
|
20230615,094400,3314004000,80900,80800,80900,80800,166
|
|
20230615,094300,3300576100,80900,80900,81000,80900,265
|
|
20230615,094200,3279125400,81000,81100,81100,81000,490
|
|
20230615,094100,3239404200,81200,81100,81200,81100,202
|
|
20230615,094000,3223002400,81100,81000,81200,81000,227
|
|
20230615,093900,3204590000,81100,81200,81300,81100,946
|
|
20230615,093800,3127769100,81300,81000,81300,81000,1596
|
|
20230615,093700,2998149700,81000,80700,81100,80600,2034
|
|
20230615,093600,2833604400,80600,80700,80800,80500,1547
|
|
20230615,093500,2708778300,80700,80300,80700,80300,1368
|
|
20230615,093400,2598749800,80200,80200,80300,80100,627
|
|
20230615,093300,2548431400,80200,80200,80200,80100,232
|
|
20230615,093200,2529827700,80200,79900,80200,79900,697
|
|
20230615,093100,2474050000,80000,80000,80000,80000,152
|
|
20230615,093000,2461890000,80000,80000,80100,79900,1017
|
|
20230615,092900,2380566500,80000,80100,80100,80000,322
|
|
20230615,092800,2354790400,80100,80000,80100,80000,428
|
|
20230615,092700,2320525900,80000,80000,80000,79900,653
|
|
20230615,092600,2268286100,80000,80000,80000,79900,804
|
|
20230615,092500,2203975800,80000,79900,80000,79800,506
|
|
20230615,092400,2163540100,79900,79800,79900,79800,1119
|
|
20230615,092300,2074188600,79900,79800,79900,79800,1647
|
|
20230615,092200,1942746100,79900,79900,79900,79800,1064
|
|
20230615,092100,1857775000,79900,80200,80200,79800,3537
|
|
20230615,092000,1574884600,80200,80200,80200,80000,1793
|
|
20230615,091900,1431321500,80200,80200,80200,80100,174
|
|
20230615,091800,1417366900,80200,80100,80200,80100,759
|
|
20230615,091700,1356569000,80100,80100,80100,80000,926
|
|
20230615,091600,1282405500,80100,80200,80200,80100,1619
|
|
20230615,091500,1152703000,80300,80300,80300,80200,1018
|
|
20230615,091400,1071028100,80300,80300,80400,80300,1293
|
|
20230615,091300,967187500,80200,80300,80300,80200,210
|
|
20230615,091200,950324900,80300,80200,80300,80200,185
|
|
20230615,091100,935473500,80200,80300,80300,80100,309
|
|
20230615,091000,910680200,80100,80100,80200,80000,660
|
|
20230615,090900,857795700,80000,80200,80200,80000,533
|
|
20230615,090800,815081700,80200,80200,80200,80100,1381
|
|
20230615,090700,704424900,80200,80200,80200,80000,2176
|
|
20230615,090600,530149700,80200,80200,80300,80100,629
|
|
20230615,090500,479727800,80100,80400,80400,80100,942
|
|
20230615,090400,404121400,80500,80700,80700,80500,1867
|
|
20230615,090300,253703100,80800,80700,80800,80700,302
|
|
20230615,090200,229317100,80700,80700,80700,80600,1249
|
|
20230615,090100,128581200,80800,80900,80900,80800,242
|
|
20230615,090000,109021400,80600,80800,80800,80300,1283
|