652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,194800,7070049850,21400,21400,21400,21400,0
|
|
20230612,194700,7070049850,21400,21400,21400,21400,0
|
|
20230612,194600,7070049850,21400,21400,21400,21400,0
|
|
20230612,194500,7070049850,21400,21400,21400,21400,0
|
|
20230612,194400,7070049850,21400,21400,21400,21400,0
|
|
20230612,194300,7070049850,21400,21400,21400,21400,0
|
|
20230612,194200,7070049850,21400,21400,21400,21400,0
|
|
20230612,194100,7070049850,21400,21400,21400,21400,0
|
|
20230612,194000,7070049850,21400,21400,21400,21400,0
|
|
20230612,193900,7070049850,21400,21400,21400,21400,0
|
|
20230612,193800,7070049850,21400,21400,21400,21400,0
|
|
20230612,193700,7070049850,21400,21400,21400,21400,0
|
|
20230612,193600,7070049850,21400,21400,21400,21400,0
|
|
20230612,193500,7070049850,21400,21400,21400,21400,0
|
|
20230612,193400,7070049850,21400,21400,21400,21400,0
|
|
20230612,193300,7070049850,21400,21400,21400,21400,0
|
|
20230612,193200,7070049850,21400,21400,21400,21400,0
|
|
20230612,193100,7070049850,21400,21400,21400,21400,0
|
|
20230612,193000,7070049850,21400,21400,21400,21400,0
|
|
20230612,192900,7070049850,21400,21400,21400,21400,0
|
|
20230612,192800,7070049850,21400,21400,21400,21400,0
|
|
20230612,192700,7070049850,21400,21400,21400,21400,0
|
|
20230612,192600,7070049850,21400,21400,21400,21400,0
|
|
20230612,192500,7070049850,21400,21400,21400,21400,0
|
|
20230612,192400,7070049850,21400,21400,21400,21400,0
|
|
20230612,192300,7070049850,21400,21400,21400,21400,0
|
|
20230612,192200,7070049850,21400,21400,21400,21400,0
|
|
20230612,192100,7070049850,21400,21400,21400,21400,0
|
|
20230612,192000,7070049850,21400,21400,21400,21400,0
|
|
20230612,191900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,191800,7070049850,21400,21400,21400,21400,0
|
|
20230612,191700,7070049850,21400,21400,21400,21400,0
|
|
20230612,191600,7070049850,21400,21400,21400,21400,0
|
|
20230612,191500,7070049850,21400,21400,21400,21400,0
|
|
20230612,191400,7070049850,21400,21400,21400,21400,0
|
|
20230612,191300,7070049850,21400,21400,21400,21400,0
|
|
20230612,191200,7070049850,21400,21400,21400,21400,0
|
|
20230612,191100,7070049850,21400,21400,21400,21400,0
|
|
20230612,191000,7070049850,21400,21400,21400,21400,0
|
|
20230612,190900,7070049850,21400,21400,21400,21400,0
|
|
20230612,190800,7070049850,21400,21400,21400,21400,0
|
|
20230612,190700,7070049850,21400,21400,21400,21400,0
|
|
20230612,190600,7070049850,21400,21400,21400,21400,0
|
|
20230612,190500,7070049850,21400,21400,21400,21400,0
|
|
20230612,190400,7070049850,21400,21400,21400,21400,0
|
|
20230612,190300,7070049850,21400,21400,21400,21400,0
|
|
20230612,190200,7070049850,21400,21400,21400,21400,0
|
|
20230612,190100,7070049850,21400,21400,21400,21400,0
|
|
20230612,190000,7070049850,21400,21400,21400,21400,0
|
|
20230612,185900,7070049850,21400,21400,21400,21400,0
|
|
20230612,185800,7070049850,21400,21400,21400,21400,0
|
|
20230612,185700,7070049850,21400,21400,21400,21400,0
|
|
20230612,185600,7070049850,21400,21400,21400,21400,0
|
|
20230612,185500,7070049850,21400,21400,21400,21400,0
|
|
20230612,185400,7070049850,21400,21400,21400,21400,0
|
|
20230612,185300,7070049850,21400,21400,21400,21400,0
|
|
20230612,185200,7070049850,21400,21400,21400,21400,0
|
|
20230612,185100,7070049850,21400,21400,21400,21400,0
|
|
20230612,185000,7070049850,21400,21400,21400,21400,0
|
|
20230612,184900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,184800,7070049850,21400,21400,21400,21400,0
|
|
20230612,184700,7070049850,21400,21400,21400,21400,0
|
|
20230612,184600,7070049850,21400,21400,21400,21400,0
|
|
20230612,184500,7070049850,21400,21400,21400,21400,0
|
|
20230612,184400,7070049850,21400,21400,21400,21400,0
|
|
20230612,184300,7070049850,21400,21400,21400,21400,0
|
|
20230612,184200,7070049850,21400,21400,21400,21400,0
|
|
20230612,184100,7070049850,21400,21400,21400,21400,0
|
|
20230612,184000,7070049850,21400,21400,21400,21400,0
|
|
20230612,183900,7070049850,21400,21400,21400,21400,0
|
|
20230612,183800,7070049850,21400,21400,21400,21400,0
|
|
20230612,183700,7070049850,21400,21400,21400,21400,0
|
|
20230612,183600,7070049850,21400,21400,21400,21400,0
|
|
20230612,183500,7070049850,21400,21400,21400,21400,0
|
|
20230612,183400,7070049850,21400,21400,21400,21400,0
|
|
20230612,183300,7070049850,21400,21400,21400,21400,0
|
|
20230612,183200,7070049850,21400,21400,21400,21400,0
|
|
20230612,183100,7070049850,21400,21400,21400,21400,0
|
|
20230612,183000,7070049850,21400,21400,21400,21400,0
|
|
20230612,182900,7070049850,21400,21400,21400,21400,0
|
|
20230612,182800,7070049850,21400,21400,21400,21400,0
|
|
20230612,182700,7070049850,21400,21400,21400,21400,0
|
|
20230612,182600,7070049850,21400,21400,21400,21400,0
|
|
20230612,182500,7070049850,21400,21400,21400,21400,0
|
|
20230612,182400,7070049850,21400,21400,21400,21400,0
|
|
20230612,182300,7070049850,21400,21400,21400,21400,0
|
|
20230612,182200,7070049850,21400,21400,21400,21400,0
|
|
20230612,182100,7070049850,21400,21400,21400,21400,0
|
|
20230612,182000,7070049850,21400,21400,21400,21400,0
|
|
20230612,181900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,181800,7070049850,21400,21400,21400,21400,0
|
|
20230612,181700,7070049850,21400,21400,21400,21400,0
|
|
20230612,181600,7070049850,21400,21400,21400,21400,0
|
|
20230612,181500,7070049850,21400,21400,21400,21400,0
|
|
20230612,181400,7070049850,21400,21400,21400,21400,0
|
|
20230612,181300,7070049850,21400,21400,21400,21400,0
|
|
20230612,181200,7070049850,21400,21400,21400,21400,0
|
|
20230612,181100,7070049850,21400,21400,21400,21400,0
|
|
20230612,181000,7070049850,21400,21400,21400,21400,0
|
|
20230612,180900,7070049850,21400,21400,21400,21400,0
|
|
20230612,180800,7070049850,21400,21400,21400,21400,0
|
|
20230612,180700,7070049850,21400,21400,21400,21400,0
|
|
20230612,180600,7070049850,21400,21400,21400,21400,0
|
|
20230612,180500,7070049850,21400,21400,21400,21400,0
|
|
20230612,180400,7070049850,21400,21400,21400,21400,0
|
|
20230612,180300,7070049850,21400,21400,21400,21400,0
|
|
20230612,180200,7070049850,21400,21400,21400,21400,0
|
|
20230612,180100,7070049850,21400,21400,21400,21400,0
|
|
20230612,180000,7070049850,21400,21400,21400,21400,0
|
|
20230612,175900,7070049850,21400,21400,21400,21400,0
|
|
20230612,175800,7070049850,21400,21400,21400,21400,0
|
|
20230612,175700,7070049850,21400,21400,21400,21400,0
|
|
20230612,175600,7070049850,21400,21400,21400,21400,0
|
|
20230612,175500,7070049850,21400,21400,21400,21400,0
|
|
20230612,175400,7070049850,21400,21400,21400,21400,0
|
|
20230612,175300,7070049850,21400,21400,21400,21400,0
|
|
20230612,175200,7070049850,21400,21400,21400,21400,0
|
|
20230612,175100,7070049850,21400,21400,21400,21400,0
|
|
20230612,175000,7070049850,21400,21400,21400,21400,0
|
|
20230612,174900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,174800,7070049850,21400,21400,21400,21400,0
|
|
20230612,174700,7070049850,21400,21400,21400,21400,0
|
|
20230612,174600,7070049850,21400,21400,21400,21400,0
|
|
20230612,174500,7070049850,21400,21400,21400,21400,0
|
|
20230612,174400,7070049850,21400,21400,21400,21400,0
|
|
20230612,174300,7070049850,21400,21400,21400,21400,0
|
|
20230612,174200,7070049850,21400,21400,21400,21400,0
|
|
20230612,174100,7070049850,21400,21400,21400,21400,0
|
|
20230612,174000,7070049850,21400,21400,21400,21400,0
|
|
20230612,173900,7070049850,21400,21400,21400,21400,0
|
|
20230612,173800,7070049850,21400,21400,21400,21400,0
|
|
20230612,173700,7070049850,21400,21400,21400,21400,0
|
|
20230612,173600,7070049850,21400,21400,21400,21400,0
|
|
20230612,173500,7070049850,21400,21400,21400,21400,0
|
|
20230612,173400,7070049850,21400,21400,21400,21400,0
|
|
20230612,173300,7070049850,21400,21400,21400,21400,0
|
|
20230612,173200,7070049850,21400,21400,21400,21400,0
|
|
20230612,173100,7070049850,21400,21400,21400,21400,0
|
|
20230612,173000,7070049850,21400,21400,21400,21400,0
|
|
20230612,172900,7070049850,21400,21400,21400,21400,0
|
|
20230612,172800,7070049850,21400,21400,21400,21400,0
|
|
20230612,172700,7070049850,21400,21400,21400,21400,0
|
|
20230612,172600,7070049850,21400,21400,21400,21400,0
|
|
20230612,172500,7070049850,21400,21400,21400,21400,0
|
|
20230612,172400,7070049850,21400,21400,21400,21400,0
|
|
20230612,172300,7070049850,21400,21400,21400,21400,0
|
|
20230612,172200,7070049850,21400,21400,21400,21400,0
|
|
20230612,172100,7070049850,21400,21400,21400,21400,0
|
|
20230612,172000,7070049850,21400,21400,21400,21400,0
|
|
20230612,171900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,171800,7070049850,21400,21400,21400,21400,0
|
|
20230612,171700,7070049850,21400,21400,21400,21400,0
|
|
20230612,171600,7070049850,21400,21400,21400,21400,0
|
|
20230612,171500,7070049850,21400,21400,21400,21400,0
|
|
20230612,171400,7070049850,21400,21400,21400,21400,0
|
|
20230612,171300,7070049850,21400,21400,21400,21400,0
|
|
20230612,171200,7070049850,21400,21400,21400,21400,0
|
|
20230612,171100,7070049850,21400,21400,21400,21400,0
|
|
20230612,171000,7070049850,21400,21400,21400,21400,0
|
|
20230612,170900,7070049850,21400,21400,21400,21400,0
|
|
20230612,170800,7070049850,21400,21400,21400,21400,0
|
|
20230612,170700,7070049850,21400,21400,21400,21400,0
|
|
20230612,170600,7070049850,21400,21400,21400,21400,0
|
|
20230612,170500,7070049850,21400,21400,21400,21400,0
|
|
20230612,170400,7070049850,21400,21400,21400,21400,0
|
|
20230612,170300,7070049850,21400,21400,21400,21400,0
|
|
20230612,170200,7070049850,21400,21400,21400,21400,0
|
|
20230612,170100,7070049850,21400,21400,21400,21400,0
|
|
20230612,170000,7070049850,21400,21400,21400,21400,0
|
|
20230612,165900,7070049850,21400,21400,21400,21400,0
|
|
20230612,165800,7070049850,21400,21400,21400,21400,0
|
|
20230612,165700,7070049850,21400,21400,21400,21400,0
|
|
20230612,165600,7070049850,21400,21400,21400,21400,0
|
|
20230612,165500,7070049850,21400,21400,21400,21400,0
|
|
20230612,165400,7070049850,21400,21400,21400,21400,0
|
|
20230612,165300,7070049850,21400,21400,21400,21400,0
|
|
20230612,165200,7070049850,21400,21400,21400,21400,0
|
|
20230612,165100,7070049850,21400,21400,21400,21400,0
|
|
20230612,165000,7070049850,21400,21400,21400,21400,0
|
|
20230612,164900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,164800,7070049850,21400,21400,21400,21400,0
|
|
20230612,164700,7070049850,21400,21400,21400,21400,0
|
|
20230612,164600,7070049850,21400,21400,21400,21400,0
|
|
20230612,164500,7070049850,21400,21400,21400,21400,0
|
|
20230612,164400,7070049850,21400,21400,21400,21400,0
|
|
20230612,164300,7070049850,21400,21400,21400,21400,0
|
|
20230612,164200,7070049850,21400,21400,21400,21400,0
|
|
20230612,164100,7070049850,21400,21400,21400,21400,0
|
|
20230612,164000,7070049850,21400,21400,21400,21400,0
|
|
20230612,163900,7070049850,21400,21400,21400,21400,0
|
|
20230612,163800,7070049850,21400,21400,21400,21400,0
|
|
20230612,163700,7070049850,21400,21400,21400,21400,0
|
|
20230612,163600,7070049850,21400,21400,21400,21400,0
|
|
20230612,163500,7070049850,21400,21400,21400,21400,0
|
|
20230612,163400,7070049850,21400,21400,21400,21400,0
|
|
20230612,163300,7070049850,21400,21400,21400,21400,0
|
|
20230612,163200,7070049850,21400,21400,21400,21400,0
|
|
20230612,163100,7070049850,21400,21400,21400,21400,0
|
|
20230612,163000,7070049850,21400,21400,21400,21400,0
|
|
20230612,162900,7070049850,21400,21400,21400,21400,0
|
|
20230612,162800,7070049850,21400,21400,21400,21400,0
|
|
20230612,162700,7070049850,21400,21400,21400,21400,0
|
|
20230612,162600,7070049850,21400,21400,21400,21400,0
|
|
20230612,162500,7070049850,21400,21400,21400,21400,0
|
|
20230612,162400,7070049850,21400,21400,21400,21400,0
|
|
20230612,162300,7070049850,21400,21400,21400,21400,0
|
|
20230612,162200,7070049850,21400,21400,21400,21400,0
|
|
20230612,162100,7070049850,21400,21400,21400,21400,0
|
|
20230612,162000,7070049850,21400,21400,21400,21400,0
|
|
20230612,161900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,161800,7070049850,21400,21400,21400,21400,0
|
|
20230612,161700,7070049850,21400,21400,21400,21400,0
|
|
20230612,161600,7070049850,21400,21400,21400,21400,0
|
|
20230612,161500,7070049850,21400,21400,21400,21400,0
|
|
20230612,161400,7070049850,21400,21400,21400,21400,0
|
|
20230612,161300,7070049850,21400,21400,21400,21400,0
|
|
20230612,161200,7070049850,21400,21400,21400,21400,0
|
|
20230612,161100,7070049850,21400,21400,21400,21400,0
|
|
20230612,161000,7070049850,21400,21400,21400,21400,0
|
|
20230612,160900,7070049850,21400,21400,21400,21400,0
|
|
20230612,160800,7070049850,21400,21400,21400,21400,0
|
|
20230612,160700,7070049850,21400,21400,21400,21400,0
|
|
20230612,160600,7070049850,21400,21400,21400,21400,0
|
|
20230612,160500,7070049850,21400,21400,21400,21400,0
|
|
20230612,160400,7070049850,21400,21400,21400,21400,0
|
|
20230612,160300,7070049850,21400,21400,21400,21400,0
|
|
20230612,160200,7070049850,21400,21400,21400,21400,0
|
|
20230612,160100,7070049850,21400,21400,21400,21400,0
|
|
20230612,160000,7070049850,21400,21400,21400,21400,0
|
|
20230612,155900,7070049850,21400,21400,21400,21400,0
|
|
20230612,155800,7070049850,21400,21400,21400,21400,0
|
|
20230612,155700,7070049850,21400,21400,21400,21400,0
|
|
20230612,155600,7070049850,21400,21400,21400,21400,0
|
|
20230612,155500,7070049850,21400,21400,21400,21400,0
|
|
20230612,155400,7070049850,21400,21400,21400,21400,0
|
|
20230612,155300,7070049850,21400,21400,21400,21400,0
|
|
20230612,155200,7070049850,21400,21400,21400,21400,0
|
|
20230612,155100,7070049850,21400,21400,21400,21400,0
|
|
20230612,155000,7070049850,21400,21400,21400,21400,0
|
|
20230612,154900,7070049850,21400,21400,21400,21400,10632
|
|
20230612,154800,7070049850,21400,21400,21400,21400,0
|
|
20230612,154700,7070049850,21400,21400,21400,21400,0
|
|
20230612,154600,7070049850,21400,21400,21400,21400,0
|
|
20230612,154500,7070049850,21400,21400,21400,21400,0
|
|
20230612,154400,7070049850,21400,21400,21400,21400,0
|
|
20230612,154300,7070049850,21400,21400,21400,21400,0
|
|
20230612,154200,7070049850,21400,21400,21400,21400,0
|
|
20230612,154100,7070049850,21400,21400,21400,21400,0
|
|
20230612,154000,7070049850,21400,21400,21400,21400,0
|
|
20230612,153900,7070049850,21400,21400,21400,21400,0
|
|
20230612,153800,7070049850,21400,21400,21400,21400,0
|
|
20230612,153700,7070049850,21400,21400,21400,21400,0
|
|
20230612,153600,7070049850,21400,21400,21400,21400,0
|
|
20230612,153500,7070049850,21400,21400,21400,21400,0
|
|
20230612,153400,7070049850,21400,21400,21400,21400,0
|
|
20230612,153300,7070049850,21400,21400,21400,21400,0
|
|
20230612,153200,7070049850,21400,21400,21400,21400,0
|
|
20230612,153100,7070049850,21400,21400,21400,21400,0
|
|
20230612,153000,7070049850,21400,21400,21400,21400,10632
|
|
20230612,152900,6842525050,21400,21400,21400,21400,0
|
|
20230612,152800,6842525050,21400,21400,21400,21400,0
|
|
20230612,152700,6842525050,21400,21400,21400,21400,0
|
|
20230612,152600,6842525050,21400,21400,21400,21400,0
|
|
20230612,152500,6842525050,21400,21400,21400,21400,0
|
|
20230612,152400,6842525050,21400,21400,21400,21400,0
|
|
20230612,152300,6842525050,21400,21400,21400,21400,0
|
|
20230612,152200,6842525050,21400,21400,21400,21400,0
|
|
20230612,152100,6842525050,21400,21400,21400,21400,0
|
|
20230612,152000,6842525050,21400,21400,21400,21400,0
|
|
20230612,151900,6842525050,21400,21350,21400,21350,1787
|
|
20230612,151800,6804304700,21350,21350,21400,21350,1199
|
|
20230612,151700,6778669600,21350,21400,21400,21350,603
|
|
20230612,151600,6765765600,21350,21350,21400,21300,2040
|
|
20230612,151500,6722208800,21350,21350,21350,21300,7695
|
|
20230612,151400,6557923400,21350,21400,21400,21350,378
|
|
20230612,151300,6549839850,21350,21350,21400,21350,1435
|
|
20230612,151200,6519185350,21400,21350,21400,21350,528
|
|
20230612,151100,6507899750,21350,21350,21400,21350,432
|
|
20230612,151000,6498658100,21350,21350,21400,21350,551
|
|
20230612,150900,6486881650,21350,21400,21400,21350,372
|
|
20230612,150800,6478926150,21400,21350,21400,21350,369
|
|
20230612,150700,6471037300,21350,21350,21400,21350,335
|
|
20230612,150600,6463871200,21350,21400,21400,21350,579
|
|
20230612,150500,6451495250,21400,21350,21400,21350,608
|
|
20230612,150400,6438502600,21350,21400,21400,21350,200
|
|
20230612,150300,6434224000,21350,21400,21400,21350,467
|
|
20230612,150200,6424237150,21350,21350,21400,21350,186
|
|
20230612,150100,6420258000,21400,21400,21400,21350,293
|
|
20230612,150000,6413991350,21400,21350,21400,21350,401
|
|
20230612,145900,6405412100,21400,21350,21400,21350,395
|
|
20230612,145800,6396964300,21350,21350,21400,21350,478
|
|
20230612,145700,6386744150,21400,21350,21400,21350,309
|
|
20230612,145600,6380134850,21350,21400,21400,21350,998
|
|
20230612,145500,6358822000,21350,21350,21400,21350,1476
|
|
20230612,145400,6327240650,21350,21400,21400,21350,321
|
|
20230612,145300,6320375800,21350,21350,21400,21350,471
|
|
20230612,145200,6310314350,21350,21350,21400,21350,787
|
|
20230612,145100,6293478600,21350,21350,21400,21350,425
|
|
20230612,145000,6284400350,21350,21350,21400,21350,510
|
|
20230612,144900,6273493500,21350,21350,21400,21350,352
|
|
20230612,144800,6265966600,21350,21350,21400,21350,398
|
|
20230612,144700,6257466900,21350,21400,21400,21350,783
|
|
20230612,144600,6240730150,21350,21400,21400,21350,772
|
|
20230612,144500,6224240650,21350,21350,21400,21350,1394
|
|
20230612,144400,6194466450,21400,21400,21400,21350,394
|
|
20230612,144300,6186038000,21400,21400,21400,21350,417
|
|
20230612,144200,6177128100,21400,21300,21400,21300,3824
|
|
20230612,144100,6095488950,21350,21300,21350,21300,386
|
|
20230612,144000,6087251600,21300,21350,21350,21300,726
|
|
20230612,143900,6071754250,21300,21350,21350,21300,403
|
|
20230612,143800,6063153900,21300,21300,21350,21300,431
|
|
20230612,143700,6053956250,21350,21350,21350,21300,879
|
|
20230612,143600,6035224550,21350,21350,21350,21300,499
|
|
20230612,143500,6024572950,21300,21350,21350,21300,243
|
|
20230612,143400,6019387700,21350,21300,21350,21300,510
|
|
20230612,143300,6008501150,21350,21300,21350,21300,298
|
|
20230612,143200,6002143350,21300,21300,21350,21300,422
|
|
20230612,143100,5993141700,21300,21350,21350,21300,202
|
|
20230612,143000,5988830800,21300,21350,21350,21300,333
|
|
20230612,142900,5981724150,21300,21300,21350,21300,290
|
|
20230612,142800,5975535550,21300,21300,21350,21300,380
|
|
20230612,142700,5967425200,21350,21350,21350,21300,294
|
|
20230612,142600,5961152350,21350,21300,21350,21300,390
|
|
20230612,142500,5952828450,21300,21350,21400,21300,519
|
|
20230612,142400,5941748750,21350,21300,21400,21300,1082
|
|
20230612,142300,5918645800,21350,21350,21350,21300,269
|
|
20230612,142200,5912907500,21350,21350,21350,21300,667
|
|
20230612,142100,5898685700,21350,21300,21350,21300,158
|
|
20230612,142000,5895316300,21300,21300,21350,21300,1430
|
|
20230612,141900,5864841150,21300,21300,21350,21300,273
|
|
20230612,141800,5859016100,21350,21350,21350,21300,3287
|
|
20230612,141700,5788840800,21350,21350,21400,21350,553
|
|
20230612,141600,5777015500,21350,21400,21400,21350,189
|
|
20230612,141500,5772973250,21400,21400,21400,21350,437
|
|
20230612,141400,5763624150,21400,21350,21400,21350,252
|
|
20230612,141300,5758234350,21350,21350,21400,21350,219
|
|
20230612,141200,5753553800,21400,21350,21400,21350,613
|
|
20230612,141100,5740448800,21350,21400,21400,21300,407
|
|
20230612,141000,5731758900,21400,21350,21400,21350,476
|
|
20230612,140900,5721585400,21350,21350,21400,21300,800
|
|
20230612,140800,5704492600,21350,21350,21350,21300,129
|
|
20230612,140700,5701739600,21350,21350,21400,21350,511
|
|
20230612,140600,5690818450,21350,21400,21400,21350,260
|
|
20230612,140500,5685256950,21350,21350,21400,21300,727
|
|
20230612,140400,5669728450,21300,21350,21400,21300,637
|
|
20230612,140300,5656112050,21350,21400,21400,21350,370
|
|
20230612,140200,5648209650,21400,21350,21400,21300,1162
|
|
20230612,140100,5623399600,21300,21350,21400,21300,322
|
|
20230612,140000,5616512600,21350,21350,21400,21350,171
|
|
20230612,135900,5612855400,21350,21300,21400,21300,425
|
|
20230612,135800,5603775000,21350,21400,21400,21300,341
|
|
20230612,135700,5596489450,21400,21350,21400,21350,370
|
|
20230612,135600,5588575350,21350,21350,21400,21300,261
|
|
20230612,135500,5582998350,21350,21300,21400,21300,464
|
|
20230612,135400,5573085850,21350,21350,21350,21350,261
|
|
20230612,135300,5567513500,21350,21350,21350,21300,457
|
|
20230612,135200,5557757050,21350,21350,21350,21300,285
|
|
20230612,135100,5551672450,21350,21350,21350,21300,196
|
|
20230612,135000,5547488300,21350,21350,21350,21300,391
|
|
20230612,134900,5539140500,21300,21350,21400,21300,588
|
|
20230612,134800,5526591000,21350,21350,21350,21300,436
|
|
20230612,134700,5517282800,21350,21350,21350,21350,319
|
|
20230612,134600,5510472150,21350,21350,21350,21300,171
|
|
20230612,134500,5506821800,21350,21350,21400,21350,455
|
|
20230612,134400,5497102850,21350,21400,21400,21350,268
|
|
20230612,134300,5491374300,21350,21350,21400,21350,216
|
|
20230612,134200,5486754100,21350,21400,21400,21350,424
|
|
20230612,134100,5477700550,21350,21350,21350,21300,1684
|
|
20230612,134000,5441747500,21350,21350,21350,21300,740
|
|
20230612,133900,5425948900,21350,21300,21350,21300,1468
|
|
20230612,133800,5394659950,21350,21350,21400,21350,146
|
|
20230612,133700,5391542500,21400,21350,21400,21350,954
|
|
20230612,133600,5371171800,21350,21350,21350,21300,207
|
|
20230612,133500,5366752700,21350,21350,21350,21300,246
|
|
20230612,133400,5361500650,21350,21350,21350,21300,424
|
|
20230612,133300,5352448800,21350,21350,21350,21350,98
|
|
20230612,133200,5350356500,21300,21350,21350,21300,294
|
|
20230612,133100,5344080350,21350,21350,21350,21300,240
|
|
20230612,133000,5338957550,21350,21350,21350,21350,313
|
|
20230612,132900,5332275000,21350,21350,21350,21300,359
|
|
20230612,132800,5324610800,21350,21300,21350,21300,340
|
|
20230612,132700,5317351950,21350,21300,21350,21300,226
|
|
20230612,132600,5312527150,21300,21350,21400,21300,308
|
|
20230612,132500,5305941300,21350,21350,21400,21300,205
|
|
20230612,132400,5301559200,21400,21350,21400,21350,804
|
|
20230612,132300,5284386100,21350,21350,21350,21350,169
|
|
20230612,132200,5280777950,21350,21350,21350,21300,303
|
|
20230612,132100,5274309350,21350,21350,21350,21350,378
|
|
20230612,132000,5266239050,21350,21350,21350,21300,220
|
|
20230612,131900,5261542100,21350,21350,21350,21300,906
|
|
20230612,131800,5242199550,21350,21350,21350,21350,283
|
|
20230612,131700,5236157500,21350,21350,21350,21300,165
|
|
20230612,131600,5232635050,21300,21350,21350,21300,621
|
|
20230612,131500,5219376800,21350,21350,21350,21350,358
|
|
20230612,131400,5211733500,21350,21350,21350,21300,209
|
|
20230612,131300,5207271800,21300,21350,21400,21300,3780
|
|
20230612,131200,5126625000,21350,21350,21350,21300,378
|
|
20230612,131100,5118555100,21350,21350,21350,21350,212
|
|
20230612,131000,5114028900,21350,21300,21350,21300,720
|
|
20230612,130900,5098658950,21350,21350,21350,21350,176
|
|
20230612,130800,5094901350,21350,21350,21350,21300,119
|
|
20230612,130700,5092360950,21300,21350,21350,21300,513
|
|
20230612,130600,5081408850,21350,21350,21350,21300,166
|
|
20230612,130500,5077869750,21350,21300,21350,21300,30
|
|
20230612,130400,5077229700,21350,21350,21350,21300,199
|
|
20230612,130300,5072981150,21350,21350,21350,21350,69
|
|
20230612,130200,5071508000,21300,21350,21350,21300,74
|
|
20230612,130100,5069928450,21300,21350,21350,21300,111
|
|
20230612,130000,5067558700,21300,21300,21300,21250,1524
|
|
20230612,125900,5035098000,21300,21300,21300,21300,161
|
|
20230612,125800,5031668700,21300,21300,21300,21250,50
|
|
20230612,125700,5030604050,21250,21250,21300,21250,209
|
|
20230612,125600,5026152750,21300,21250,21300,21250,343
|
|
20230612,125500,5018861850,21300,21300,21350,21250,154
|
|
20230612,125400,5015575450,21300,21300,21300,21300,443
|
|
20230612,125300,5006139550,21300,21250,21300,21250,91
|
|
20230612,125200,5004201650,21300,21300,21300,21250,1644
|
|
20230612,125100,4969184550,21300,21300,21300,21250,274
|
|
20230612,125000,4963352100,21300,21300,21300,21250,333
|
|
20230612,124900,4956259650,21300,21300,21300,21250,315
|
|
20230612,124800,4949550250,21250,21350,21350,21250,4496
|
|
20230612,124700,4853790150,21300,21350,21350,21300,294
|
|
20230612,124600,4847524000,21350,21350,21350,21300,108
|
|
20230612,124500,4845218300,21350,21350,21350,21300,129
|
|
20230612,124400,4842464550,21350,21350,21350,21350,102
|
|
20230612,124300,4840286850,21350,21350,21350,21300,251
|
|
20230612,124200,4834928500,21350,21350,21350,21350,170
|
|
20230612,124100,4831299000,21300,21350,21350,21300,204
|
|
20230612,124000,4826943800,21300,21350,21350,21300,55
|
|
20230612,123900,4825770150,21350,21350,21350,21350,118
|
|
20230612,123800,4823250850,21350,21300,21350,21300,121
|
|
20230612,123700,4820671850,21350,21350,21350,21300,324
|
|
20230612,123600,4813764550,21350,21350,21350,21300,64
|
|
20230612,123500,4812398600,21350,21300,21350,21300,95
|
|
20230612,123400,4810371050,21300,21350,21350,21300,13475
|
|
20230612,123300,4523349250,21350,21350,21400,21350,1118
|
|
20230612,123200,4499478900,21350,21350,21400,21350,191
|
|
20230612,123100,4495399000,21400,21350,21400,21300,1072
|
|
20230612,123000,4472508900,21350,21350,21350,21350,648
|
|
20230612,122900,4458674100,21350,21350,21350,21350,103
|
|
20230612,122800,4456475050,21300,21350,21350,21300,936
|
|
20230612,122700,4436516850,21350,21350,21350,21350,86
|
|
20230612,122600,4434680750,21350,21300,21350,21300,806
|
|
20230612,122500,4417473200,21350,21350,21350,21300,121
|
|
20230612,122400,4414889950,21350,21350,21350,21350,118
|
|
20230612,122300,4412370650,21300,21350,21350,21300,369
|
|
20230612,122200,4404496900,21350,21300,21350,21300,251
|
|
20230612,122100,4399138550,21300,21350,21350,21300,283
|
|
20230612,122000,4393101000,21350,21350,21350,21350,251
|
|
20230612,121900,4387742150,21350,21300,21350,21300,250
|
|
20230612,121800,4382415000,21350,21350,21350,21350,640
|
|
20230612,121700,4368751000,21350,21350,21350,21300,253
|
|
20230612,121600,4363359450,21350,21350,21350,21300,144
|
|
20230612,121500,4360285650,21350,21350,21400,21300,171
|
|
20230612,121400,4356637050,21350,21350,21350,21350,399
|
|
20230612,121300,4348118400,21350,21350,21350,21300,682
|
|
20230612,121200,4333559200,21350,21400,21400,21350,796
|
|
20230612,121100,4316562450,21400,21350,21400,21300,1292
|
|
20230612,121000,4288977700,21350,21350,21350,21300,827
|
|
20230612,120900,4271321350,21350,21350,21350,21300,302
|
|
20230612,120800,4264876450,21350,21350,21350,21300,1659
|
|
20230612,120700,4229506800,21350,21350,21350,21300,115
|
|
20230612,120600,4227054200,21300,21350,21350,21300,246
|
|
20230612,120500,4221803800,21300,21350,21350,21300,35
|
|
20230612,120400,4221056800,21350,21350,21350,21300,271
|
|
20230612,120300,4215271350,21350,21350,21350,21350,330
|
|
20230612,120200,4208225850,21350,21300,21350,21300,163
|
|
20230612,120100,4204746350,21350,21350,21350,21300,57
|
|
20230612,120000,4203529500,21350,21350,21400,21300,2085
|
|
20230612,115900,4159014150,21300,21300,21350,21300,1879
|
|
20230612,115800,4118898750,21300,21300,21350,21300,3296
|
|
20230612,115700,4048530050,21350,21350,21350,21300,108
|
|
20230612,115600,4046225050,21350,21300,21350,21300,225
|
|
20230612,115500,4041427400,21350,21300,21350,21300,349
|
|
20230612,115400,4033986750,21350,21350,21350,21300,293
|
|
20230612,115300,4027731950,21350,21300,21350,21300,791
|
|
20230612,115200,4010877950,21300,21300,21350,21300,2076
|
|
20230612,115100,3966656350,21350,21350,21350,21300,220
|
|
20230612,115000,3961964950,21350,21350,21350,21300,135
|
|
20230612,114900,3959084550,21350,21300,21350,21300,154
|
|
20230612,114800,3955797450,21300,21350,21350,21300,190
|
|
20230612,114700,3951742500,21300,21350,21350,21300,240
|
|
20230612,114600,3946620650,21300,21350,21350,21300,180
|
|
20230612,114500,3942779500,21300,21350,21350,21300,173
|
|
20230612,114400,3939088050,21350,21350,21350,21300,490
|
|
20230612,114300,3928626900,21350,21350,21350,21300,208
|
|
20230612,114200,3924186400,21300,21350,21350,21300,157
|
|
20230612,114100,3920840050,21300,21300,21350,21300,1184
|
|
20230612,114000,3895598850,21300,21350,21350,21300,86
|
|
20230612,113900,3893764750,21300,21350,21350,21300,530
|
|
20230612,113800,3882462250,21350,21300,21350,21300,233
|
|
20230612,113700,3877488850,21300,21300,21350,21300,717
|
|
20230612,113600,3862210150,21300,21350,21350,21300,787
|
|
20230612,113500,3845443250,21300,21300,21350,21300,150
|
|
20230612,113400,3842241750,21350,21300,21350,21300,63
|
|
20230612,113300,3840897650,21300,21350,21350,21300,700
|
|
20230612,113200,3825953400,21300,21300,21350,21300,74
|
|
20230612,113100,3824374650,21350,21350,21350,21300,4613
|
|
20230612,113000,3725897750,21350,21400,21400,21350,7458
|
|
20230612,112900,3566666950,21400,21400,21400,21350,163
|
|
20230612,112800,3563182200,21400,21400,21400,21350,137
|
|
20230612,112700,3560251450,21350,21400,21400,21350,145
|
|
20230612,112600,3557150000,21350,21350,21400,21350,115
|
|
20230612,112500,3554689350,21400,21350,21400,21350,140
|
|
20230612,112400,3551695100,21350,21400,21400,21350,237
|
|
20230612,112300,3546626650,21400,21350,21400,21350,122
|
|
20230612,112200,3544017300,21350,21400,21400,21350,412
|
|
20230612,112100,3535201000,21350,21400,21400,21350,372
|
|
20230612,112000,3527255050,21350,21400,21400,21350,181
|
|
20230612,111900,3523383350,21400,21400,21400,21350,102
|
|
20230612,111800,3521200800,21350,21400,21400,21350,248
|
|
20230612,111700,3515899650,21350,21350,21400,21350,135
|
|
20230612,111600,3513013400,21350,21400,21400,21350,142
|
|
20230612,111500,3509975500,21350,21400,21400,21350,112
|
|
20230612,111400,3507579150,21400,21400,21400,21350,130
|
|
20230612,111300,3504797650,21400,21400,21400,21350,73
|
|
20230612,111200,3503236300,21350,21400,21400,21350,287
|
|
20230612,111100,3497099800,21350,21350,21400,21350,52
|
|
20230612,111000,3495987900,21400,21400,21400,21350,362
|
|
20230612,110900,3488250900,21350,21400,21400,21350,188
|
|
20230612,110800,3484228000,21400,21400,21400,21350,469
|
|
20230612,110700,3474192250,21400,21350,21400,21350,499
|
|
20230612,110600,3463514300,21350,21350,21400,21350,129
|
|
20230612,110500,3460754450,21350,21350,21400,21350,30
|
|
20230612,110400,3460112850,21400,21350,21400,21350,302
|
|
20230612,110300,3453659450,21350,21350,21400,21350,263
|
|
20230612,110200,3448032200,21350,21350,21400,21350,118
|
|
20230612,110100,3445507850,21350,21400,21400,21350,72
|
|
20230612,110000,3443967800,21350,21400,21400,21350,123
|
|
20230612,105900,3441336250,21350,21350,21400,21350,77
|
|
20230612,105800,3439689450,21400,21350,21400,21350,147
|
|
20230612,105700,3436545800,21350,21400,21400,21350,153
|
|
20230612,105600,3433272150,21350,21350,21400,21350,216
|
|
20230612,105500,3428654150,21350,21350,21400,21350,197
|
|
20230612,105400,3424441350,21400,21350,21400,21350,129
|
|
20230612,105300,3421682600,21350,21350,21400,21350,47
|
|
20230612,105200,3420678350,21400,21350,21400,21350,185
|
|
20230612,105100,3416722100,21400,21350,21400,21350,822
|
|
20230612,105000,3399136300,21400,21350,21400,21350,149
|
|
20230612,104900,3395949450,21350,21400,21400,21350,131
|
|
20230612,104800,3393148100,21350,21350,21400,21350,83
|
|
20230612,104700,3391373900,21350,21350,21400,21350,86
|
|
20230612,104600,3389536600,21350,21350,21400,21350,112
|
|
20230612,104500,3387142800,21350,21350,21400,21350,168
|
|
20230612,104400,3383549050,21400,21350,21400,21350,510
|
|
20230612,104300,3372637450,21350,21400,21400,21350,822
|
|
20230612,104200,3355049500,21400,21350,21400,21350,65
|
|
20230612,104100,3353661050,21350,21350,21400,21350,437
|
|
20230612,104000,3344330600,21350,21350,21400,21350,152
|
|
20230612,103900,3341082400,21350,21350,21400,21350,117
|
|
20230612,103800,3338583900,21350,21350,21400,21350,42
|
|
20230612,103700,3337686650,21400,21350,21400,21350,618
|
|
20230612,103600,3324461550,21350,21400,21450,21350,1965
|
|
20230612,103500,3282410050,21450,21400,21450,21400,242
|
|
20230612,103400,3277230750,21400,21350,21450,21350,2891
|
|
20230612,103300,3215364150,21400,21400,21400,21350,827
|
|
20230612,103200,3197668600,21400,21350,21400,21350,98
|
|
20230612,103100,3195574200,21350,21400,21400,21350,106
|
|
20230612,103000,3193308000,21400,21400,21400,21350,67
|
|
20230612,102900,3191876650,21400,21400,21450,21400,567
|
|
20230612,102800,3179737250,21400,21400,21450,21400,622
|
|
20230612,102700,3166425700,21450,21450,21450,21400,23
|
|
20230612,102600,3165932650,21450,21400,21450,21400,97
|
|
20230612,102500,3163856150,21400,21400,21450,21400,79
|
|
20230612,102400,3162164750,21450,21450,21450,21400,81
|
|
20230612,102300,3160430500,21450,21400,21450,21400,74
|
|
20230612,102200,3158846150,21450,21450,21450,21400,1816
|
|
20230612,102100,3119982850,21400,21450,21450,21400,109
|
|
20230612,102000,3117649550,21450,21450,21450,21400,1688
|
|
20230612,101900,3081522400,21400,21450,21450,21400,319
|
|
20230612,101800,3074694200,21400,21400,21450,21400,1418
|
|
20230612,101700,3044348250,21400,21400,21450,21400,764
|
|
20230612,101600,3027998150,21450,21450,21450,21400,28
|
|
20230612,101500,3027398100,21400,21400,21450,21400,75
|
|
20230612,101400,3025790350,21450,21400,21450,21400,1580
|
|
20230612,101300,2991967100,21450,21400,21450,21400,885
|
|
20230612,101200,2972989300,21400,21400,21450,21400,63
|
|
20230612,101100,2971640800,21450,21400,21450,21400,289
|
|
20230612,101000,2965455800,21400,21450,21450,21400,29
|
|
20230612,100900,2964834250,21450,21400,21450,21400,117
|
|
20230612,100800,2962327550,21400,21450,21450,21400,530
|
|
20230612,100700,2950984000,21450,21450,21450,21400,387
|
|
20230612,100600,2942692250,21400,21400,21450,21400,231
|
|
20230612,100500,2937747750,21450,21400,21450,21400,101
|
|
20230612,100400,2935584550,21400,21400,21450,21400,261
|
|
20230612,100300,2929998850,21400,21400,21450,21400,488
|
|
20230612,100200,2919555050,21400,21400,21450,21400,1364
|
|
20230612,100100,2890365200,21400,21450,21450,21400,65
|
|
20230612,100000,2888973950,21400,21450,21450,21400,36
|
|
20230612,095900,2888202750,21400,21400,21450,21400,77
|
|
20230612,095800,2886554550,21400,21450,21450,21350,10972
|
|
20230612,095700,2652081700,21450,21450,21450,21400,111
|
|
20230612,095600,2649705950,21400,21450,21450,21400,45
|
|
20230612,095500,2648741250,21450,21450,21450,21400,266
|
|
20230612,095400,2643036950,21400,21400,21450,21400,569
|
|
20230612,095300,2630849950,21400,21350,21450,21350,4828
|
|
20230612,095200,2527525600,21400,21400,21400,21350,78
|
|
20230612,095100,2525859750,21350,21350,21450,21350,15495
|
|
20230612,095000,2194788000,21400,21350,21400,21350,54
|
|
20230612,094900,2193632800,21400,21350,21400,21350,178
|
|
20230612,094800,2189831850,21350,21350,21400,21350,848
|
|
20230612,094700,2171726450,21350,21350,21400,21350,74
|
|
20230612,094600,2170146150,21400,21450,21450,21350,3386
|
|
20230612,094500,2097685550,21450,21450,21450,21400,91
|
|
20230612,094400,2095735950,21400,21450,21450,21400,101
|
|
20230612,094300,2093574050,21400,21400,21450,21400,492
|
|
20230612,094200,2083022450,21400,21450,21500,21400,1499
|
|
20230612,094100,2050877500,21450,21450,21500,21450,138
|
|
20230612,094000,2047914350,21450,21450,21500,21450,473
|
|
20230612,093900,2037768050,21450,21500,21500,21450,467
|
|
20230612,093800,2027750550,21500,21400,21500,21400,2577
|
|
20230612,093700,1972423900,21450,21450,21450,21400,645
|
|
20230612,093600,1958597200,21450,21450,21450,21400,1991
|
|
20230612,093500,1915892650,21450,21450,21500,21450,307
|
|
20230612,093400,1909307200,21500,21450,21500,21400,4428
|
|
20230612,093300,1814317500,21450,21450,21450,21400,136
|
|
20230612,093200,1811401550,21450,21400,21450,21400,169
|
|
20230612,093100,1807781000,21450,21400,21450,21400,1301
|
|
20230612,093000,1779889000,21400,21450,21450,21400,1172
|
|
20230612,092900,1754802600,21400,21400,21450,21400,46
|
|
20230612,092800,1753818050,21400,21400,21400,21400,539
|
|
20230612,092700,1742283450,21400,21450,21450,21400,170
|
|
20230612,092600,1738640400,21450,21400,21450,21400,390
|
|
20230612,092500,1730294250,21400,21400,21450,21400,370
|
|
20230612,092400,1722361300,21400,21400,21450,21400,96
|
|
20230612,092300,1720306550,21450,21450,21500,21450,6630
|
|
20230612,092200,1578092850,21450,21450,21500,21450,21
|
|
20230612,092100,1577641750,21450,21450,21500,21450,76
|
|
20230612,092000,1576011350,21500,21450,21500,21450,1260
|
|
20230612,091900,1548925050,21450,21450,21500,21450,54
|
|
20230612,091800,1547766650,21450,21450,21500,21450,141
|
|
20230612,091700,1544742150,21450,21450,21500,21450,1295
|
|
20230612,091600,1516964150,21450,21500,21500,21400,1605
|
|
20230612,091500,1482536700,21450,21500,21500,21450,4747
|
|
20230612,091400,1380703000,21500,21500,21500,21450,263
|
|
20230612,091300,1375058400,21500,21500,21500,21450,64
|
|
20230612,091200,1373685150,21450,21450,21500,21450,4214
|
|
20230612,091100,1283284100,21450,21400,21450,21400,46
|
|
20230612,091000,1282298050,21400,21400,21450,21350,5784
|
|
20230612,090900,1158510550,21400,21500,21500,21400,2318
|
|
20230612,090800,1108749550,21450,21450,21500,21400,7861
|
|
20230612,090700,940075700,21450,21450,21450,21450,161
|
|
20230612,090600,936622250,21450,21450,21500,21450,292
|
|
20230612,090500,930357300,21450,21500,21500,21450,382
|
|
20230612,090400,922163300,21500,21550,21550,21450,2128
|
|
20230612,090300,876409550,21550,21550,21550,21500,600
|
|
20230612,090200,863482850,21600,21450,21600,21450,28411
|
|
20230612,090100,253470200,21450,21500,21500,21450,4283
|
|
20230612,090000,161464900,21500,21550,21550,21450,7484
|