643 lines
35 KiB
CSV
643 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,193900,33722540300,47800,47800,47800,47800,0
|
|
20230622,193800,33722540300,47800,47800,47800,47800,0
|
|
20230622,193700,33722540300,47800,47800,47800,47800,0
|
|
20230622,193600,33722540300,47800,47800,47800,47800,0
|
|
20230622,193500,33722540300,47800,47800,47800,47800,0
|
|
20230622,193400,33722540300,47800,47800,47800,47800,0
|
|
20230622,193300,33722540300,47800,47800,47800,47800,0
|
|
20230622,193200,33722540300,47800,47800,47800,47800,0
|
|
20230622,193100,33722540300,47800,47800,47800,47800,0
|
|
20230622,193000,33722540300,47800,47800,47800,47800,0
|
|
20230622,192900,33722540300,47800,47800,47800,47800,0
|
|
20230622,192800,33722540300,47800,47800,47800,47800,0
|
|
20230622,192700,33722540300,47800,47800,47800,47800,0
|
|
20230622,192600,33722540300,47800,47800,47800,47800,0
|
|
20230622,192500,33722540300,47800,47800,47800,47800,0
|
|
20230622,192400,33722540300,47800,47800,47800,47800,0
|
|
20230622,192300,33722540300,47800,47800,47800,47800,0
|
|
20230622,192200,33722540300,47800,47800,47800,47800,0
|
|
20230622,192100,33722540300,47800,47800,47800,47800,0
|
|
20230622,192000,33722540300,47800,47800,47800,47800,0
|
|
20230622,191900,33722540300,47800,47800,47800,47800,0
|
|
20230622,191800,33722540300,47800,47800,47800,47800,0
|
|
20230622,191700,33722540300,47800,47800,47800,47800,0
|
|
20230622,191600,33722540300,47800,47800,47800,47800,0
|
|
20230622,191500,33722540300,47800,47800,47800,47800,0
|
|
20230622,191400,33722540300,47800,47800,47800,47800,0
|
|
20230622,191300,33722540300,47800,47800,47800,47800,0
|
|
20230622,191200,33722540300,47800,47800,47800,47800,0
|
|
20230622,191100,33722540300,47800,47800,47800,47800,0
|
|
20230622,191000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,190900,33722540300,47800,47800,47800,47800,0
|
|
20230622,190800,33722540300,47800,47800,47800,47800,0
|
|
20230622,190700,33722540300,47800,47800,47800,47800,0
|
|
20230622,190600,33722540300,47800,47800,47800,47800,0
|
|
20230622,190500,33722540300,47800,47800,47800,47800,0
|
|
20230622,190400,33722540300,47800,47800,47800,47800,0
|
|
20230622,190300,33722540300,47800,47800,47800,47800,0
|
|
20230622,190200,33722540300,47800,47800,47800,47800,0
|
|
20230622,190100,33722540300,47800,47800,47800,47800,0
|
|
20230622,190000,33722540300,47800,47800,47800,47800,0
|
|
20230622,185900,33722540300,47800,47800,47800,47800,0
|
|
20230622,185800,33722540300,47800,47800,47800,47800,0
|
|
20230622,185700,33722540300,47800,47800,47800,47800,0
|
|
20230622,185600,33722540300,47800,47800,47800,47800,0
|
|
20230622,185500,33722540300,47800,47800,47800,47800,0
|
|
20230622,185400,33722540300,47800,47800,47800,47800,0
|
|
20230622,185300,33722540300,47800,47800,47800,47800,0
|
|
20230622,185200,33722540300,47800,47800,47800,47800,0
|
|
20230622,185100,33722540300,47800,47800,47800,47800,0
|
|
20230622,185000,33722540300,47800,47800,47800,47800,0
|
|
20230622,184900,33722540300,47800,47800,47800,47800,0
|
|
20230622,184800,33722540300,47800,47800,47800,47800,0
|
|
20230622,184700,33722540300,47800,47800,47800,47800,0
|
|
20230622,184600,33722540300,47800,47800,47800,47800,0
|
|
20230622,184500,33722540300,47800,47800,47800,47800,0
|
|
20230622,184400,33722540300,47800,47800,47800,47800,0
|
|
20230622,184300,33722540300,47800,47800,47800,47800,0
|
|
20230622,184200,33722540300,47800,47800,47800,47800,0
|
|
20230622,184100,33722540300,47800,47800,47800,47800,0
|
|
20230622,184000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,183900,33722540300,47800,47800,47800,47800,0
|
|
20230622,183800,33722540300,47800,47800,47800,47800,0
|
|
20230622,183700,33722540300,47800,47800,47800,47800,0
|
|
20230622,183600,33722540300,47800,47800,47800,47800,0
|
|
20230622,183500,33722540300,47800,47800,47800,47800,0
|
|
20230622,183400,33722540300,47800,47800,47800,47800,0
|
|
20230622,183300,33722540300,47800,47800,47800,47800,0
|
|
20230622,183200,33722540300,47800,47800,47800,47800,0
|
|
20230622,183100,33722540300,47800,47800,47800,47800,0
|
|
20230622,183000,33722540300,47800,47800,47800,47800,0
|
|
20230622,182900,33722540300,47800,47800,47800,47800,0
|
|
20230622,182800,33722540300,47800,47800,47800,47800,0
|
|
20230622,182700,33722540300,47800,47800,47800,47800,0
|
|
20230622,182600,33722540300,47800,47800,47800,47800,0
|
|
20230622,182500,33722540300,47800,47800,47800,47800,0
|
|
20230622,182400,33722540300,47800,47800,47800,47800,0
|
|
20230622,182300,33722540300,47800,47800,47800,47800,0
|
|
20230622,182200,33722540300,47800,47800,47800,47800,0
|
|
20230622,182100,33722540300,47800,47800,47800,47800,0
|
|
20230622,182000,33722540300,47800,47800,47800,47800,0
|
|
20230622,181900,33722540300,47800,47800,47800,47800,0
|
|
20230622,181800,33722540300,47800,47800,47800,47800,0
|
|
20230622,181700,33722540300,47800,47800,47800,47800,0
|
|
20230622,181600,33722540300,47800,47800,47800,47800,0
|
|
20230622,181500,33722540300,47800,47800,47800,47800,0
|
|
20230622,181400,33722540300,47800,47800,47800,47800,0
|
|
20230622,181300,33722540300,47800,47800,47800,47800,0
|
|
20230622,181200,33722540300,47800,47800,47800,47800,0
|
|
20230622,181100,33722540300,47800,47800,47800,47800,0
|
|
20230622,181000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,180900,33722540300,47800,47800,47800,47800,0
|
|
20230622,180800,33722540300,47800,47800,47800,47800,0
|
|
20230622,180700,33722540300,47800,47800,47800,47800,0
|
|
20230622,180600,33722540300,47800,47800,47800,47800,0
|
|
20230622,180500,33722540300,47800,47800,47800,47800,0
|
|
20230622,180400,33722540300,47800,47800,47800,47800,0
|
|
20230622,180300,33722540300,47800,47800,47800,47800,0
|
|
20230622,180200,33722540300,47800,47800,47800,47800,0
|
|
20230622,180100,33722540300,47800,47800,47800,47800,0
|
|
20230622,180000,33722540300,47800,47800,47800,47800,0
|
|
20230622,175900,33722540300,47800,47800,47800,47800,0
|
|
20230622,175800,33722540300,47800,47800,47800,47800,0
|
|
20230622,175700,33722540300,47800,47800,47800,47800,0
|
|
20230622,175600,33722540300,47800,47800,47800,47800,0
|
|
20230622,175500,33722540300,47800,47800,47800,47800,0
|
|
20230622,175400,33722540300,47800,47800,47800,47800,0
|
|
20230622,175300,33722540300,47800,47800,47800,47800,0
|
|
20230622,175200,33722540300,47800,47800,47800,47800,0
|
|
20230622,175100,33722540300,47800,47800,47800,47800,0
|
|
20230622,175000,33722540300,47800,47800,47800,47800,0
|
|
20230622,174900,33722540300,47800,47800,47800,47800,0
|
|
20230622,174800,33722540300,47800,47800,47800,47800,0
|
|
20230622,174700,33722540300,47800,47800,47800,47800,0
|
|
20230622,174600,33722540300,47800,47800,47800,47800,0
|
|
20230622,174500,33722540300,47800,47800,47800,47800,0
|
|
20230622,174400,33722540300,47800,47800,47800,47800,0
|
|
20230622,174300,33722540300,47800,47800,47800,47800,0
|
|
20230622,174200,33722540300,47800,47800,47800,47800,0
|
|
20230622,174100,33722540300,47800,47800,47800,47800,0
|
|
20230622,174000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,173900,33722540300,47800,47800,47800,47800,0
|
|
20230622,173800,33722540300,47800,47800,47800,47800,0
|
|
20230622,173700,33722540300,47800,47800,47800,47800,0
|
|
20230622,173600,33722540300,47800,47800,47800,47800,0
|
|
20230622,173500,33722540300,47800,47800,47800,47800,0
|
|
20230622,173400,33722540300,47800,47800,47800,47800,0
|
|
20230622,173300,33722540300,47800,47800,47800,47800,0
|
|
20230622,173200,33722540300,47800,47800,47800,47800,0
|
|
20230622,173100,33722540300,47800,47800,47800,47800,0
|
|
20230622,173000,33722540300,47800,47800,47800,47800,0
|
|
20230622,172900,33722540300,47800,47800,47800,47800,0
|
|
20230622,172800,33722540300,47800,47800,47800,47800,0
|
|
20230622,172700,33722540300,47800,47800,47800,47800,0
|
|
20230622,172600,33722540300,47800,47800,47800,47800,0
|
|
20230622,172500,33722540300,47800,47800,47800,47800,0
|
|
20230622,172400,33722540300,47800,47800,47800,47800,0
|
|
20230622,172300,33722540300,47800,47800,47800,47800,0
|
|
20230622,172200,33722540300,47800,47800,47800,47800,0
|
|
20230622,172100,33722540300,47800,47800,47800,47800,0
|
|
20230622,172000,33722540300,47800,47800,47800,47800,0
|
|
20230622,171900,33722540300,47800,47800,47800,47800,0
|
|
20230622,171800,33722540300,47800,47800,47800,47800,0
|
|
20230622,171700,33722540300,47800,47800,47800,47800,0
|
|
20230622,171600,33722540300,47800,47800,47800,47800,0
|
|
20230622,171500,33722540300,47800,47800,47800,47800,0
|
|
20230622,171400,33722540300,47800,47800,47800,47800,0
|
|
20230622,171300,33722540300,47800,47800,47800,47800,0
|
|
20230622,171200,33722540300,47800,47800,47800,47800,0
|
|
20230622,171100,33722540300,47800,47800,47800,47800,0
|
|
20230622,171000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,170900,33722540300,47800,47800,47800,47800,0
|
|
20230622,170800,33722540300,47800,47800,47800,47800,0
|
|
20230622,170700,33722540300,47800,47800,47800,47800,0
|
|
20230622,170600,33722540300,47800,47800,47800,47800,0
|
|
20230622,170500,33722540300,47800,47800,47800,47800,0
|
|
20230622,170400,33722540300,47800,47800,47800,47800,0
|
|
20230622,170300,33722540300,47800,47800,47800,47800,0
|
|
20230622,170200,33722540300,47800,47800,47800,47800,0
|
|
20230622,170100,33722540300,47800,47800,47800,47800,0
|
|
20230622,170000,33722540300,47800,47800,47800,47800,0
|
|
20230622,165900,33722540300,47800,47800,47800,47800,0
|
|
20230622,165800,33722540300,47800,47800,47800,47800,0
|
|
20230622,165700,33722540300,47800,47800,47800,47800,0
|
|
20230622,165600,33722540300,47800,47800,47800,47800,0
|
|
20230622,165500,33722540300,47800,47800,47800,47800,0
|
|
20230622,165400,33722540300,47800,47800,47800,47800,0
|
|
20230622,165300,33722540300,47800,47800,47800,47800,0
|
|
20230622,165200,33722540300,47800,47800,47800,47800,0
|
|
20230622,165100,33722540300,47800,47800,47800,47800,0
|
|
20230622,165000,33722540300,47800,47800,47800,47800,0
|
|
20230622,164900,33722540300,47800,47800,47800,47800,0
|
|
20230622,164800,33722540300,47800,47800,47800,47800,0
|
|
20230622,164700,33722540300,47800,47800,47800,47800,0
|
|
20230622,164600,33722540300,47800,47800,47800,47800,0
|
|
20230622,164500,33722540300,47800,47800,47800,47800,0
|
|
20230622,164400,33722540300,47800,47800,47800,47800,0
|
|
20230622,164300,33722540300,47800,47800,47800,47800,0
|
|
20230622,164200,33722540300,47800,47800,47800,47800,0
|
|
20230622,164100,33722540300,47800,47800,47800,47800,0
|
|
20230622,164000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,163900,33722540300,47800,47800,47800,47800,0
|
|
20230622,163800,33722540300,47800,47800,47800,47800,0
|
|
20230622,163700,33722540300,47800,47800,47800,47800,0
|
|
20230622,163600,33722540300,47800,47800,47800,47800,0
|
|
20230622,163500,33722540300,47800,47800,47800,47800,0
|
|
20230622,163400,33722540300,47800,47800,47800,47800,0
|
|
20230622,163300,33722540300,47800,47800,47800,47800,0
|
|
20230622,163200,33722540300,47800,47800,47800,47800,0
|
|
20230622,163100,33722540300,47800,47800,47800,47800,0
|
|
20230622,163000,33722540300,47800,47800,47800,47800,0
|
|
20230622,162900,33722540300,47800,47800,47800,47800,0
|
|
20230622,162800,33722540300,47800,47800,47800,47800,0
|
|
20230622,162700,33722540300,47800,47800,47800,47800,0
|
|
20230622,162600,33722540300,47800,47800,47800,47800,0
|
|
20230622,162500,33722540300,47800,47800,47800,47800,0
|
|
20230622,162400,33722540300,47800,47800,47800,47800,0
|
|
20230622,162300,33722540300,47800,47800,47800,47800,0
|
|
20230622,162200,33722540300,47800,47800,47800,47800,0
|
|
20230622,162100,33722540300,47800,47800,47800,47800,0
|
|
20230622,162000,33722540300,47800,47800,47800,47800,0
|
|
20230622,161900,33722540300,47800,47800,47800,47800,0
|
|
20230622,161800,33722540300,47800,47800,47800,47800,0
|
|
20230622,161700,33722540300,47800,47800,47800,47800,0
|
|
20230622,161600,33722540300,47800,47800,47800,47800,0
|
|
20230622,161500,33722540300,47800,47800,47800,47800,0
|
|
20230622,161400,33722540300,47800,47800,47800,47800,0
|
|
20230622,161300,33722540300,47800,47800,47800,47800,0
|
|
20230622,161200,33722540300,47800,47800,47800,47800,0
|
|
20230622,161100,33722540300,47800,47800,47800,47800,0
|
|
20230622,161000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,160900,33722540300,47800,47800,47800,47800,0
|
|
20230622,160800,33722540300,47800,47800,47800,47800,0
|
|
20230622,160700,33722540300,47800,47800,47800,47800,0
|
|
20230622,160600,33722540300,47800,47800,47800,47800,0
|
|
20230622,160500,33722540300,47800,47800,47800,47800,0
|
|
20230622,160400,33722540300,47800,47800,47800,47800,0
|
|
20230622,160300,33722540300,47800,47800,47800,47800,0
|
|
20230622,160200,33722540300,47800,47800,47800,47800,0
|
|
20230622,160100,33722540300,47800,47800,47800,47800,0
|
|
20230622,160000,33722540300,47800,47800,47800,47800,0
|
|
20230622,155900,33722540300,47800,47800,47800,47800,0
|
|
20230622,155800,33722540300,47800,47800,47800,47800,0
|
|
20230622,155700,33722540300,47800,47800,47800,47800,0
|
|
20230622,155600,33722540300,47800,47800,47800,47800,0
|
|
20230622,155500,33722540300,47800,47800,47800,47800,0
|
|
20230622,155400,33722540300,47800,47800,47800,47800,0
|
|
20230622,155300,33722540300,47800,47800,47800,47800,0
|
|
20230622,155200,33722540300,47800,47800,47800,47800,0
|
|
20230622,155100,33722540300,47800,47800,47800,47800,0
|
|
20230622,155000,33722540300,47800,47800,47800,47800,0
|
|
20230622,154900,33722540300,47800,47800,47800,47800,0
|
|
20230622,154800,33722540300,47800,47800,47800,47800,0
|
|
20230622,154700,33722540300,47800,47800,47800,47800,0
|
|
20230622,154600,33722540300,47800,47800,47800,47800,0
|
|
20230622,154500,33722540300,47800,47800,47800,47800,0
|
|
20230622,154400,33722540300,47800,47800,47800,47800,0
|
|
20230622,154300,33722540300,47800,47800,47800,47800,0
|
|
20230622,154200,33722540300,47800,47800,47800,47800,0
|
|
20230622,154100,33722540300,47800,47800,47800,47800,0
|
|
20230622,154000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,153900,33722540300,47800,47800,47800,47800,0
|
|
20230622,153800,33722540300,47800,47800,47800,47800,0
|
|
20230622,153700,33722540300,47800,47800,47800,47800,0
|
|
20230622,153600,33722540300,47800,47800,47800,47800,0
|
|
20230622,153500,33722540300,47800,47800,47800,47800,0
|
|
20230622,153400,33722540300,47800,47800,47800,47800,0
|
|
20230622,153300,33722540300,47800,47800,47800,47800,0
|
|
20230622,153200,33722540300,47800,47800,47800,47800,0
|
|
20230622,153100,33722540300,47800,47800,47800,47800,0
|
|
20230622,153000,33722540300,47800,47800,47800,47800,143001
|
|
20230622,152900,26887092500,47800,47800,47800,47800,0
|
|
20230622,152800,26887092500,47800,47800,47800,47800,0
|
|
20230622,152700,26887092500,47800,47800,47800,47800,0
|
|
20230622,152600,26887092500,47800,47800,47800,47800,0
|
|
20230622,152500,26887092500,47800,47800,47800,47800,0
|
|
20230622,152400,26887092500,47800,47800,47800,47800,0
|
|
20230622,152300,26887092500,47800,47800,47800,47800,0
|
|
20230622,152200,26887092500,47800,47800,47800,47800,0
|
|
20230622,152100,26887092500,47800,47800,47800,47800,0
|
|
20230622,152000,26887092500,47800,47800,47800,47800,0
|
|
20230622,151900,26887092500,47800,47800,47800,47700,4354
|
|
20230622,151800,26679193350,47800,47800,47800,47750,700
|
|
20230622,151700,26645742050,47800,47800,47800,47750,1029
|
|
20230622,151600,26596571600,47800,47800,47800,47750,1182
|
|
20230622,151500,26540095550,47750,47800,47800,47750,869
|
|
20230622,151400,26498571400,47800,47800,47800,47750,1509
|
|
20230622,151300,26426498800,47750,47800,47800,47750,749
|
|
20230622,151200,26390717850,47800,47800,47800,47750,2469
|
|
20230622,151100,26272734850,47800,47750,47800,47750,1200
|
|
20230622,151000,26215418200,47750,47750,47800,47750,508
|
|
20230622,150900,26191147800,47800,47750,47800,47750,965
|
|
20230622,150800,26145037550,47750,47800,47800,47750,873
|
|
20230622,150700,26103329250,47800,47800,47800,47750,2557
|
|
20230622,150600,25981144550,47800,47800,47800,47750,911
|
|
20230622,150500,25937609350,47800,47800,47800,47750,906
|
|
20230622,150400,25894311500,47800,47800,47800,47750,597
|
|
20230622,150300,25865782550,47800,47750,47800,47750,1336
|
|
20230622,150200,25801963850,47750,47850,47850,47750,13219
|
|
20230622,150100,25170273900,47800,47900,47900,47800,8562
|
|
20230622,150000,24760559800,47850,47900,47900,47850,1334
|
|
20230622,145900,24696700500,47900,47850,47900,47850,2701
|
|
20230622,145800,24567415750,47900,47900,47900,47850,1358
|
|
20230622,145700,24502402750,47900,47900,47900,47850,1409
|
|
20230622,145600,24434955650,47900,47900,47900,47850,629
|
|
20230622,145500,24404833850,47900,47850,47900,47850,1364
|
|
20230622,145400,24339538500,47850,47900,47900,47850,862
|
|
20230622,145300,24298262400,47850,47900,47900,47850,1104
|
|
20230622,145200,24245416350,47850,47850,47900,47850,3925
|
|
20230622,145100,24057593800,47900,47900,47900,47850,1768
|
|
20230622,145000,23972976150,47900,47850,47900,47850,1433
|
|
20230622,144900,23904362650,47900,47900,47900,47850,665
|
|
20230622,144800,23872521200,47900,47900,47900,47850,1758
|
|
20230622,144700,23788332900,47900,47900,47900,47850,850
|
|
20230622,144600,23747624000,47850,47900,47900,47850,1215
|
|
20230622,144500,23689440750,47900,47900,47900,47850,2095
|
|
20230622,144400,23589132550,47850,47900,47900,47850,2007
|
|
20230622,144300,23493063450,47900,47850,47900,47850,1459
|
|
20230622,144200,23423204200,47850,47900,47900,47850,1091
|
|
20230622,144100,23370968750,47900,47900,47900,47850,709
|
|
20230622,144000,23337016750,47900,47900,47900,47850,630
|
|
20230622,143900,23306852200,47900,47850,47900,47850,1068
|
|
20230622,143800,23255722800,47850,47900,47900,47850,1227
|
|
20230622,143700,23196975400,47850,47900,47900,47850,800
|
|
20230622,143600,23158671050,47900,47850,47900,47850,1025
|
|
20230622,143500,23109583850,47900,47900,47900,47850,924
|
|
20230622,143400,23065340750,47900,47850,47900,47850,1384
|
|
20230622,143300,22999073450,47850,47900,47900,47850,3215
|
|
20230622,143200,22845195750,47900,47850,47900,47850,1319
|
|
20230622,143100,22782038600,47900,47900,47900,47850,3423
|
|
20230622,143000,22618153250,47900,47800,47900,47800,12271
|
|
20230622,142900,22030991700,47800,47850,47850,47800,881
|
|
20230622,142800,21988841750,47800,47850,47850,47800,1258
|
|
20230622,142700,21928671000,47850,47850,47850,47800,1116
|
|
20230622,142600,21875298450,47800,47850,47850,47800,904
|
|
20230622,142500,21832058550,47800,47850,47850,47800,1429
|
|
20230622,142400,21763697000,47850,47800,47850,47800,596
|
|
20230622,142300,21735182900,47800,47850,47850,47800,719
|
|
20230622,142200,21700783650,47850,47850,47850,47800,964
|
|
20230622,142100,21654660800,47850,47850,47850,47800,822
|
|
20230622,142000,21615333050,47800,47850,47850,47800,1596
|
|
20230622,141900,21538973300,47800,47850,47850,47800,1075
|
|
20230622,141800,21487535550,47850,47850,47850,47800,458
|
|
20230622,141700,21465626100,47850,47850,47850,47800,1877
|
|
20230622,141600,21375822450,47850,47800,47850,47800,309
|
|
20230622,141500,21361039100,47800,47850,47850,47800,897
|
|
20230622,141400,21318121900,47850,47850,47850,47800,1009
|
|
20230622,141300,21269842300,47850,47850,47850,47800,490
|
|
20230622,141200,21246398900,47850,47850,47850,47800,627
|
|
20230622,141100,21216397550,47850,47850,47850,47800,2145
|
|
20230622,141000,21113762900,47850,47850,47850,47800,1160
|
|
20230622,140900,21058260400,47850,47850,47850,47800,1025
|
|
20230622,140800,21009216450,47850,47800,47850,47800,622
|
|
20230622,140700,20979458450,47800,47850,47850,47800,283
|
|
20230622,140600,20965919400,47850,47850,47850,47800,783
|
|
20230622,140500,20928453750,47800,47850,47850,47800,1072
|
|
20230622,140400,20877172100,47800,47850,47850,47800,864
|
|
20230622,140300,20835855950,47850,47850,47850,47800,798
|
|
20230622,140200,20797673700,47850,47850,47850,47800,666
|
|
20230622,140100,20765812150,47800,47850,47850,47800,460
|
|
20230622,140000,20743804650,47850,47850,47850,47800,1437
|
|
20230622,135900,20675062750,47850,47800,47850,47800,200
|
|
20230622,135800,20665494250,47850,47850,47850,47800,680
|
|
20230622,135700,20632963600,47800,47800,47850,47800,681
|
|
20230622,135600,20600387200,47800,47800,47850,47800,760
|
|
20230622,135500,20564038550,47850,47800,47850,47800,769
|
|
20230622,135400,20527243400,47850,47850,47850,47800,666
|
|
20230622,135300,20495382350,47850,47800,47850,47750,2549
|
|
20230622,135200,20373536550,47800,47800,47800,47750,535
|
|
20230622,135100,20347966750,47800,47750,47800,47750,320
|
|
20230622,135000,20332673650,47800,47800,47800,47750,401
|
|
20230622,134900,20313507050,47750,47750,47800,47750,708
|
|
20230622,134800,20279668600,47800,47750,47800,47750,503
|
|
20230622,134700,20255629100,47750,47800,47800,47750,436
|
|
20230622,134600,20234791700,47750,47800,47800,47750,610
|
|
20230622,134500,20205638500,47800,47800,47800,47750,2954
|
|
20230622,134400,20064438800,47800,47850,47850,47800,761
|
|
20230622,134300,20028034650,47800,47800,47850,47750,3266
|
|
20230622,134200,19871922850,47800,47800,47800,47750,349
|
|
20230622,134100,19855243650,47750,47800,47800,47750,791
|
|
20230622,134000,19817438900,47750,47750,47800,47750,448
|
|
20230622,133900,19796026500,47800,47800,47800,47750,129
|
|
20230622,133800,19789861950,47750,47800,47800,47750,554
|
|
20230622,133700,19763385300,47750,47800,47800,47750,745
|
|
20230622,133600,19727778600,47800,47800,47800,47750,553
|
|
20230622,133500,19701348050,47750,47750,47800,47700,477
|
|
20230622,133400,19678570550,47750,47700,47750,47700,2017
|
|
20230622,133300,19582261100,47700,47750,47750,47700,800
|
|
20230622,133200,19544064850,47750,47750,47750,47700,349
|
|
20230622,133100,19527401200,47750,47700,47750,47700,502
|
|
20230622,133000,19503434950,47750,47750,47750,47700,459
|
|
20230622,132900,19481521600,47750,47750,47750,47700,377
|
|
20230622,132800,19463522700,47750,47750,47750,47700,443
|
|
20230622,132700,19442373350,47750,47750,47750,47700,581
|
|
20230622,132600,19414639250,47750,47750,47750,47700,4242
|
|
20230622,132500,19212087800,47800,47800,47800,47750,3074
|
|
20230622,132400,19065275800,47750,47750,47800,47750,230
|
|
20230622,132300,19054283700,47800,47800,47800,47750,522
|
|
20230622,132200,19029333050,47750,47800,47800,47750,629
|
|
20230622,132100,18999268600,47800,47800,47800,47750,908
|
|
20230622,132000,18955866650,47800,47750,47800,47750,598
|
|
20230622,131900,18927285450,47750,47800,47800,47750,2166
|
|
20230622,131800,18823750900,47800,47800,47800,47750,259
|
|
20230622,131700,18811373150,47750,47800,47800,47750,929
|
|
20230622,131600,18766973450,47800,47800,47800,47750,823
|
|
20230622,131500,18727634800,47800,47750,47800,47750,550
|
|
20230622,131400,18701348200,47800,47800,47800,47750,685
|
|
20230622,131300,18668607200,47800,47800,47800,47750,722
|
|
20230622,131200,18634101400,47800,47800,47800,47750,693
|
|
20230622,131100,18600980450,47800,47800,47800,47750,634
|
|
20230622,131000,18570675750,47750,47750,47800,47750,534
|
|
20230622,130900,18545152600,47750,47800,47800,47750,715
|
|
20230622,130800,18510988800,47800,47800,47800,47750,712
|
|
20230622,130700,18476960450,47800,47800,47800,47750,648
|
|
20230622,130600,18445994050,47750,47800,47800,47750,376
|
|
20230622,130500,18428021850,47800,47750,47800,47700,5466
|
|
20230622,130400,18166986600,47700,47750,47750,47700,631
|
|
20230622,130300,18136859050,47750,47750,47750,47700,726
|
|
20230622,130200,18102193100,47750,47750,47750,47700,472
|
|
20230622,130100,18079655750,47750,47750,47750,47700,615
|
|
20230622,130000,18050294000,47750,47750,47750,47700,1102
|
|
20230622,125900,17997674250,47750,47750,47750,47700,784
|
|
20230622,125800,17960239900,47700,47750,47750,47700,565
|
|
20230622,125700,17933262700,47750,47750,47750,47700,1452
|
|
20230622,125600,17863942600,47700,47750,47750,47700,480
|
|
20230622,125500,17841026950,47750,47750,47750,47700,2272
|
|
20230622,125400,17732539650,47700,47750,47750,47700,868
|
|
20230622,125300,17691093050,47750,47700,47750,47700,732
|
|
20230622,125200,17656144200,47750,47750,47750,47700,2185
|
|
20230622,125100,17551810700,47700,47750,47750,47700,538
|
|
20230622,125000,17526124250,47700,47700,47750,47700,417
|
|
20230622,124900,17506214300,47750,47750,47750,47700,637
|
|
20230622,124800,17475797800,47700,47700,47750,47700,773
|
|
20230622,124700,17438891650,47750,47750,47750,47700,322
|
|
20230622,124600,17423516600,47750,47750,47750,47700,3883
|
|
20230622,124500,17238107200,47750,47750,47750,47700,669
|
|
20230622,124400,17206166400,47750,47750,47750,47700,557
|
|
20230622,124300,17179572850,47750,47750,47750,47700,1171
|
|
20230622,124200,17123662150,47750,47750,47750,47700,675
|
|
20230622,124100,17091431350,47750,47750,47750,47700,608
|
|
20230622,124000,17062399700,47750,47700,47750,47700,772
|
|
20230622,123900,17025540100,47750,47750,47750,47700,423
|
|
20230622,123800,17005342050,47750,47750,47750,47700,648
|
|
20230622,123700,16974402100,47750,47750,47750,47700,678
|
|
20230622,123600,16942031300,47750,47750,47750,47700,929
|
|
20230622,123500,16897671700,47750,47700,47750,47700,468
|
|
20230622,123400,16875326900,47750,47750,47750,47700,1263
|
|
20230622,123300,16815043700,47750,47700,47750,47700,1170
|
|
20230622,123200,16759178700,47750,47750,47750,47700,673
|
|
20230622,123100,16727045000,47750,47700,47750,47700,626
|
|
20230622,123000,16697153900,47750,47750,47750,47700,894
|
|
20230622,122900,16654465650,47700,47750,47750,47700,481
|
|
20230622,122800,16631500100,47750,47750,47750,47700,701
|
|
20230622,122700,16598030100,47750,47750,47750,47700,824
|
|
20230622,122600,16558686150,47750,47750,47750,47700,620
|
|
20230622,122500,16529081850,47750,47750,47750,47700,335
|
|
20230622,122400,16513085900,47750,47750,47750,47700,746
|
|
20230622,122300,16477468250,47750,47750,47750,47700,1075
|
|
20230622,122200,16426137650,47750,47700,47750,47700,273
|
|
20230622,122100,16413103550,47700,47750,47750,47700,1330
|
|
20230622,122000,16349625200,47750,47700,47750,47700,476
|
|
20230622,121900,16326896450,47750,47750,47750,47700,703
|
|
20230622,121800,16293330600,47750,47750,47750,47700,451
|
|
20230622,121700,16271796950,47750,47700,47750,47700,655
|
|
20230622,121600,16240524950,47700,47750,47750,47700,427
|
|
20230622,121500,16220139450,47750,47750,47750,47700,648
|
|
20230622,121400,16189200450,47750,47800,47800,47750,1787
|
|
20230622,121300,16103854200,47800,47800,47800,47750,447
|
|
20230622,121200,16082492050,47800,47800,47800,47750,1089
|
|
20230622,121100,16030458550,47750,47750,47800,47750,2501
|
|
20230622,121000,15911011300,47800,47750,47800,47750,1526
|
|
20230622,120900,15838075850,47800,47750,47800,47750,5855
|
|
20230622,120800,15558454400,47700,47750,47750,47700,624
|
|
20230622,120700,15528660500,47750,47750,47750,47700,370
|
|
20230622,120600,15510993850,47750,47750,47750,47700,661
|
|
20230622,120500,15479433100,47700,47750,47750,47700,659
|
|
20230622,120400,15447966200,47700,47750,47750,47700,309
|
|
20230622,120300,15433212100,47750,47750,47750,47700,506
|
|
20230622,120200,15409052400,47750,47750,47750,47700,1158
|
|
20230622,120100,15353766100,47750,47700,47750,47700,473
|
|
20230622,120000,15331184050,47750,47700,47750,47700,711
|
|
20230622,115900,15297238250,47750,47700,47750,47700,606
|
|
20230622,115800,15268302400,47750,47750,47750,47700,410
|
|
20230622,115700,15248727300,47750,47750,47750,47700,791
|
|
20230622,115600,15210958450,47750,47800,47800,47750,4076
|
|
20230622,115500,15016314550,47750,47800,47800,47750,941
|
|
20230622,115400,14971354450,47800,47800,47800,47750,1267
|
|
20230622,115300,14910811750,47800,47750,47800,47750,538
|
|
20230622,115200,14885096150,47750,47750,47800,47750,693
|
|
20230622,115100,14851982550,47800,47800,47800,47750,417
|
|
20230622,115000,14832050550,47800,47750,47800,47750,1143
|
|
20230622,114900,14777416950,47800,47800,47800,47750,213
|
|
20230622,114800,14767236700,47750,47800,47800,47750,859
|
|
20230622,114700,14726195600,47800,47750,47800,47700,2873
|
|
20230622,114600,14589010700,47750,47750,47750,47700,2089
|
|
20230622,114500,14489273500,47750,47750,47750,47700,488
|
|
20230622,114400,14465974350,47750,47750,47750,47700,407
|
|
20230622,114300,14446542150,47750,47750,47750,47700,908
|
|
20230622,114200,14403185700,47750,47700,47750,47700,372
|
|
20230622,114100,14385425300,47750,47700,47750,47700,917
|
|
20230622,114000,14341639250,47750,47700,47750,47700,658
|
|
20230622,113900,14310220550,47700,47750,47750,47700,1085
|
|
20230622,113800,14258414600,47750,47750,47750,47700,501
|
|
20230622,113700,14234493750,47750,47750,47750,47700,3606
|
|
20230622,113600,14062409900,47700,47750,47750,47700,427
|
|
20230622,113500,14042024650,47750,47700,47750,47700,831
|
|
20230622,113400,14002347450,47750,47750,47750,47700,670
|
|
20230622,113300,13970357450,47700,47750,47750,47700,733
|
|
20230622,113200,13935368200,47750,47750,47750,47700,638
|
|
20230622,113100,13904904400,47750,47750,47750,47700,439
|
|
20230622,113000,13883944300,47750,47750,47750,47700,1159
|
|
20230622,112900,13828626000,47750,47750,47750,47700,717
|
|
20230622,112800,13794391600,47750,47750,47750,47700,1721
|
|
20230622,112700,13712215200,47750,47700,47750,47650,1165
|
|
20230622,112600,13656636700,47700,47700,47700,47650,926
|
|
20230622,112500,13612468650,47700,47700,47700,47650,163
|
|
20230622,112400,13604695150,47700,47700,47700,47650,1293
|
|
20230622,112300,13543020450,47700,47700,47750,47650,4248
|
|
20230622,112200,13340416950,47700,47750,47750,47700,1074
|
|
20230622,112100,13289160600,47750,47700,47750,47650,6720
|
|
20230622,112000,12968618500,47700,47650,47700,47650,479
|
|
20230622,111900,12945772300,47700,47700,47700,47650,708
|
|
20230622,111800,12912001400,47700,47650,47700,47650,1156
|
|
20230622,111700,12856863600,47700,47650,47700,47650,515
|
|
20230622,111600,12832300950,47700,47700,47700,47650,987
|
|
20230622,111500,12785221950,47650,47650,47700,47600,4273
|
|
20230622,111400,12581596350,47650,47650,47650,47600,660
|
|
20230622,111300,12550148000,47650,47650,47650,47600,734
|
|
20230622,111200,12515179900,47650,47650,47650,47600,4787
|
|
20230622,111100,12287080200,47600,47650,47650,47600,354
|
|
20230622,111000,12270215700,47650,47600,47650,47600,462
|
|
20230622,110900,12248206450,47650,47650,47650,47600,1915
|
|
20230622,110800,12156959600,47650,47600,47650,47600,502
|
|
20230622,110700,12133049900,47650,47600,47650,47600,626
|
|
20230622,110600,12103228050,47600,47650,47650,47600,615
|
|
20230622,110500,12073926300,47600,47600,47650,47600,1344
|
|
20230622,110400,12009887200,47650,47600,47650,47600,2800
|
|
20230622,110300,11876592300,47600,47600,47650,47550,3901
|
|
20230622,110200,11690902300,47600,47650,47650,47600,314
|
|
20230622,110100,11675945700,47600,47650,47650,47600,882
|
|
20230622,110000,11633952950,47600,47650,47650,47600,644
|
|
20230622,105900,11603278350,47650,47600,47650,47600,1427
|
|
20230622,105800,11535328650,47600,47650,47650,47600,1486
|
|
20230622,105700,11464589600,47650,47650,47650,47600,4412
|
|
20230622,105600,11254535700,47600,47650,47650,47600,611
|
|
20230622,105500,11225427250,47650,47650,47650,47600,548
|
|
20230622,105400,11199321000,47650,47600,47650,47600,957
|
|
20230622,105300,11153722750,47650,47650,47650,47600,713
|
|
20230622,105200,11119761850,47650,47600,47650,47600,296
|
|
20230622,105100,11105659950,47600,47650,47650,47600,816
|
|
20230622,105000,11066779900,47600,47650,47650,47600,1081
|
|
20230622,104900,11015291150,47650,47650,47700,47650,4591
|
|
20230622,104800,10796445100,47700,47700,47700,47650,938
|
|
20230622,104700,10751705950,47700,47650,47700,47650,1280
|
|
20230622,104600,10690700050,47700,47700,47700,47650,2093
|
|
20230622,104500,10590895950,47700,47700,47700,47650,958
|
|
20230622,104400,10545202850,47700,47650,47700,47650,440
|
|
20230622,104300,10524216200,47650,47650,47700,47600,2084
|
|
20230622,104200,10424905100,47650,47650,47650,47600,2153
|
|
20230622,104100,10322316150,47650,47600,47650,47600,703
|
|
20230622,104000,10288821300,47650,47650,47650,47600,1157
|
|
20230622,103900,10233690800,47650,47650,47650,47600,998
|
|
20230622,103800,10186137750,47600,47650,47650,47600,888
|
|
20230622,103700,10143824900,47650,47650,47650,47600,922
|
|
20230622,103600,10099893650,47650,47650,47650,47600,618
|
|
20230622,103500,10070447650,47600,47600,47650,47550,2970
|
|
20230622,103400,9929064850,47600,47550,47600,47550,1510
|
|
20230622,103300,9857196600,47600,47550,47600,47550,834
|
|
20230622,103200,9817524450,47600,47600,47650,47550,3132
|
|
20230622,103100,9668436750,47600,47700,47700,47600,4568
|
|
20230622,103000,9450799200,47700,47700,47700,47650,674
|
|
20230622,102900,9418671550,47650,47700,47700,47650,1155
|
|
20230622,102800,9363585450,47700,47700,47700,47650,966
|
|
20230622,102700,9317510200,47700,47700,47700,47650,400
|
|
20230622,102600,9298439500,47700,47650,47700,47600,6346
|
|
20230622,102500,8996043500,47650,47550,47650,47550,3656
|
|
20230622,102400,8822021750,47550,47550,47600,47550,966
|
|
20230622,102300,8776062100,47600,47600,47650,47550,6019
|
|
20230622,102200,8489552550,47600,47600,47650,47600,1290
|
|
20230622,102100,8428136800,47600,47650,47650,47600,1059
|
|
20230622,102000,8377696750,47650,47600,47650,47600,526
|
|
20230622,101900,8352645400,47650,47600,47650,47600,901
|
|
20230622,101800,8309739350,47600,47650,47650,47600,652
|
|
20230622,101700,8278680950,47650,47650,47650,47600,279
|
|
20230622,101600,8265387850,47600,47600,47650,47600,687
|
|
20230622,101500,8232673750,47600,47600,47650,47600,4402
|
|
20230622,101400,8023114950,47550,47550,47600,47550,787
|
|
20230622,101300,7985678450,47600,47550,47600,47500,1745
|
|
20230622,101200,7902685900,47550,47550,47550,47500,11997
|
|
20230622,101100,7332229600,47550,47600,47600,47550,470
|
|
20230622,101000,7309860350,47600,47500,47600,47500,3799
|
|
20230622,100900,7129205150,47500,47450,47500,47450,4011
|
|
20230622,100800,6938688500,47500,47500,47500,47450,1457
|
|
20230622,100700,6869483150,47450,47500,47500,47450,4240
|
|
20230622,100600,6668085250,47500,47450,47500,47400,4683
|
|
20230622,100500,6445868050,47450,47400,47450,47400,835
|
|
20230622,100400,6406255200,47400,47450,47450,47400,462
|
|
20230622,100300,6384337200,47450,47450,47450,47400,3158
|
|
20230622,100200,6234491600,47450,47400,47450,47350,8089
|
|
20230622,100100,5851006700,47350,47400,47400,47350,643
|
|
20230622,100000,5820545800,47350,47350,47400,47350,383
|
|
20230622,095900,5802397950,47400,47350,47400,47300,4038
|
|
20230622,095800,5611198300,47300,47300,47350,47300,323
|
|
20230622,095700,5595914600,47300,47300,47350,47300,730
|
|
20230622,095600,5561375550,47300,47300,47350,47300,2798
|
|
20230622,095500,5428904950,47300,47350,47350,47300,436
|
|
20230622,095400,5408270100,47350,47300,47350,47300,473
|
|
20230622,095300,5385893050,47300,47300,47350,47300,579
|
|
20230622,095200,5358492900,47300,47350,47350,47300,288
|
|
20230622,095100,5344869850,47300,47300,47350,47300,533
|
|
20230622,095000,5319649300,47300,47350,47350,47300,321
|
|
20230622,094900,5304460450,47350,47300,47350,47300,1439
|
|
20230622,094800,5236394900,47300,47300,47300,47250,2806
|
|
20230622,094700,5103678300,47300,47250,47300,47250,908
|
|
20230622,094600,5060751000,47250,47250,47300,47200,4619
|
|
20230622,094500,4842440500,47250,47200,47250,47200,5636
|
|
20230622,094400,4576143600,47250,47200,47250,47200,354
|
|
20230622,094300,4559426800,47250,47250,47250,47200,1726
|
|
20230622,094200,4477889950,47200,47250,47250,47200,263
|
|
20230622,094100,4465466250,47250,47250,47250,47200,1152
|
|
20230622,094000,4411047750,47200,47250,47250,47200,850
|
|
20230622,093900,4370902400,47200,47250,47250,47200,1275
|
|
20230622,093800,4310677500,47250,47250,47250,47200,1521
|
|
20230622,093700,4238820400,47250,47200,47250,47200,284
|
|
20230622,093600,4225404700,47250,47250,47250,47200,1076
|
|
20230622,093500,4174575500,47250,47250,47250,47200,2986
|
|
20230622,093400,4033490900,47250,47250,47250,47200,331
|
|
20230622,093300,4017852450,47250,47250,47250,47200,338
|
|
20230622,093200,4001886000,47250,47250,47250,47200,970
|
|
20230622,093100,3956056700,47250,47250,47250,47200,692
|
|
20230622,093000,3923360600,47250,47250,47250,47200,384
|
|
20230622,092900,3905218600,47250,47200,47250,47200,2935
|
|
20230622,092800,3766540500,47250,47250,47250,47200,1520
|
|
20230622,092700,3694732100,47250,47250,47250,47200,252
|
|
20230622,092600,3682828300,47250,47250,47250,47200,511
|
|
20230622,092500,3658685550,47250,47200,47250,47200,693
|
|
20230622,092400,3625954400,47200,47300,47300,47200,3945
|
|
20230622,092300,3439555550,47250,47250,47300,47250,767
|
|
20230622,092200,3403307400,47250,47300,47300,47250,1561
|
|
20230622,092100,3329472950,47300,47150,47300,47150,6411
|
|
20230622,092000,3026793550,47200,47250,47250,47150,4118
|
|
20230622,091900,2832416000,47200,47250,47250,47200,1172
|
|
20230622,091800,2777072100,47250,47250,47250,47200,1112
|
|
20230622,091700,2724554500,47200,47250,47250,47200,433
|
|
20230622,091600,2704097850,47250,47150,47250,47150,4945
|
|
20230622,091500,2470675650,47150,47200,47200,47150,326
|
|
20230622,091400,2455302900,47200,47200,47200,47150,634
|
|
20230622,091300,2425380650,47200,47200,47200,47150,2115
|
|
20230622,091200,2325552950,47150,47200,47200,47150,998
|
|
20230622,091100,2278450600,47150,47250,47250,47150,1824
|
|
20230622,091000,2192382300,47250,47250,47300,47200,5135
|
|
20230622,090900,1949767600,47300,47250,47300,47250,3187
|
|
20230622,090800,1799145000,47250,47200,47250,47150,2261
|
|
20230622,090700,1692422650,47200,47150,47200,47100,4489
|
|
20230622,090600,1480774100,47150,47150,47150,47100,1811
|
|
20230622,090500,1395424600,47150,47100,47150,47100,1234
|
|
20230622,090400,1337249650,47150,47150,47200,47100,7767
|
|
20230622,090300,971124050,47200,47150,47200,47150,2856
|
|
20230622,090200,836453650,47150,47150,47150,47100,1340
|
|
20230622,090100,773318850,47150,47200,47200,47000,8988
|
|
20230622,090000,350213450,47200,47250,47250,47150,6923
|