609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,190500,15976555800,66500,66500,66500,66500,0
|
|
20230628,190400,15976555800,66500,66500,66500,66500,0
|
|
20230628,190300,15976555800,66500,66500,66500,66500,0
|
|
20230628,190200,15976555800,66500,66500,66500,66500,0
|
|
20230628,190100,15976555800,66500,66500,66500,66500,0
|
|
20230628,190000,15976555800,66500,66500,66500,66500,0
|
|
20230628,185900,15976555800,66500,66500,66500,66500,0
|
|
20230628,185800,15976555800,66500,66500,66500,66500,0
|
|
20230628,185700,15976555800,66500,66500,66500,66500,0
|
|
20230628,185600,15976555800,66500,66500,66500,66500,0
|
|
20230628,185500,15976555800,66500,66500,66500,66500,0
|
|
20230628,185400,15976555800,66500,66500,66500,66500,0
|
|
20230628,185300,15976555800,66500,66500,66500,66500,0
|
|
20230628,185200,15976555800,66500,66500,66500,66500,0
|
|
20230628,185100,15976555800,66500,66500,66500,66500,0
|
|
20230628,185000,15976555800,66500,66500,66500,66500,0
|
|
20230628,184900,15976555800,66500,66500,66500,66500,0
|
|
20230628,184800,15976555800,66500,66500,66500,66500,0
|
|
20230628,184700,15976555800,66500,66500,66500,66500,0
|
|
20230628,184600,15976555800,66500,66500,66500,66500,0
|
|
20230628,184500,15976555800,66500,66500,66500,66500,0
|
|
20230628,184400,15976555800,66500,66500,66500,66500,0
|
|
20230628,184300,15976555800,66500,66500,66500,66500,0
|
|
20230628,184200,15976555800,66500,66500,66500,66500,0
|
|
20230628,184100,15976555800,66500,66500,66500,66500,0
|
|
20230628,184000,15976555800,66500,66500,66500,66500,0
|
|
20230628,183900,15976555800,66500,66500,66500,66500,0
|
|
20230628,183800,15976555800,66500,66500,66500,66500,0
|
|
20230628,183700,15976555800,66500,66500,66500,66500,0
|
|
20230628,183600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,183500,15976555800,66500,66500,66500,66500,0
|
|
20230628,183400,15976555800,66500,66500,66500,66500,0
|
|
20230628,183300,15976555800,66500,66500,66500,66500,0
|
|
20230628,183200,15976555800,66500,66500,66500,66500,0
|
|
20230628,183100,15976555800,66500,66500,66500,66500,0
|
|
20230628,183000,15976555800,66500,66500,66500,66500,0
|
|
20230628,182900,15976555800,66500,66500,66500,66500,0
|
|
20230628,182800,15976555800,66500,66500,66500,66500,0
|
|
20230628,182700,15976555800,66500,66500,66500,66500,0
|
|
20230628,182600,15976555800,66500,66500,66500,66500,0
|
|
20230628,182500,15976555800,66500,66500,66500,66500,0
|
|
20230628,182400,15976555800,66500,66500,66500,66500,0
|
|
20230628,182300,15976555800,66500,66500,66500,66500,0
|
|
20230628,182200,15976555800,66500,66500,66500,66500,0
|
|
20230628,182100,15976555800,66500,66500,66500,66500,0
|
|
20230628,182000,15976555800,66500,66500,66500,66500,0
|
|
20230628,181900,15976555800,66500,66500,66500,66500,0
|
|
20230628,181800,15976555800,66500,66500,66500,66500,0
|
|
20230628,181700,15976555800,66500,66500,66500,66500,0
|
|
20230628,181600,15976555800,66500,66500,66500,66500,0
|
|
20230628,181500,15976555800,66500,66500,66500,66500,0
|
|
20230628,181400,15976555800,66500,66500,66500,66500,0
|
|
20230628,181300,15976555800,66500,66500,66500,66500,0
|
|
20230628,181200,15976555800,66500,66500,66500,66500,0
|
|
20230628,181100,15976555800,66500,66500,66500,66500,0
|
|
20230628,181000,15976555800,66500,66500,66500,66500,0
|
|
20230628,180900,15976555800,66500,66500,66500,66500,0
|
|
20230628,180800,15976555800,66500,66500,66500,66500,0
|
|
20230628,180700,15976555800,66500,66500,66500,66500,0
|
|
20230628,180600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,180500,15976555800,66500,66500,66500,66500,0
|
|
20230628,180400,15976555800,66500,66500,66500,66500,0
|
|
20230628,180300,15976555800,66500,66500,66500,66500,0
|
|
20230628,180200,15976555800,66500,66500,66500,66500,0
|
|
20230628,180100,15976555800,66500,66500,66500,66500,0
|
|
20230628,180000,15976555800,66500,66500,66500,66500,0
|
|
20230628,175900,15976555800,66500,66500,66500,66500,0
|
|
20230628,175800,15976555800,66500,66500,66500,66500,0
|
|
20230628,175700,15976555800,66500,66500,66500,66500,0
|
|
20230628,175600,15976555800,66500,66500,66500,66500,0
|
|
20230628,175500,15976555800,66500,66500,66500,66500,0
|
|
20230628,175400,15976555800,66500,66500,66500,66500,0
|
|
20230628,175300,15976555800,66500,66500,66500,66500,0
|
|
20230628,175200,15976555800,66500,66500,66500,66500,0
|
|
20230628,175100,15976555800,66500,66500,66500,66500,0
|
|
20230628,175000,15976555800,66500,66500,66500,66500,0
|
|
20230628,174900,15976555800,66500,66500,66500,66500,0
|
|
20230628,174800,15976555800,66500,66500,66500,66500,0
|
|
20230628,174700,15976555800,66500,66500,66500,66500,0
|
|
20230628,174600,15976555800,66500,66500,66500,66500,0
|
|
20230628,174500,15976555800,66500,66500,66500,66500,0
|
|
20230628,174400,15976555800,66500,66500,66500,66500,0
|
|
20230628,174300,15976555800,66500,66500,66500,66500,0
|
|
20230628,174200,15976555800,66500,66500,66500,66500,0
|
|
20230628,174100,15976555800,66500,66500,66500,66500,0
|
|
20230628,174000,15976555800,66500,66500,66500,66500,0
|
|
20230628,173900,15976555800,66500,66500,66500,66500,0
|
|
20230628,173800,15976555800,66500,66500,66500,66500,0
|
|
20230628,173700,15976555800,66500,66500,66500,66500,0
|
|
20230628,173600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,173500,15976555800,66500,66500,66500,66500,0
|
|
20230628,173400,15976555800,66500,66500,66500,66500,0
|
|
20230628,173300,15976555800,66500,66500,66500,66500,0
|
|
20230628,173200,15976555800,66500,66500,66500,66500,0
|
|
20230628,173100,15976555800,66500,66500,66500,66500,0
|
|
20230628,173000,15976555800,66500,66500,66500,66500,0
|
|
20230628,172900,15976555800,66500,66500,66500,66500,0
|
|
20230628,172800,15976555800,66500,66500,66500,66500,0
|
|
20230628,172700,15976555800,66500,66500,66500,66500,0
|
|
20230628,172600,15976555800,66500,66500,66500,66500,0
|
|
20230628,172500,15976555800,66500,66500,66500,66500,0
|
|
20230628,172400,15976555800,66500,66500,66500,66500,0
|
|
20230628,172300,15976555800,66500,66500,66500,66500,0
|
|
20230628,172200,15976555800,66500,66500,66500,66500,0
|
|
20230628,172100,15976555800,66500,66500,66500,66500,0
|
|
20230628,172000,15976555800,66500,66500,66500,66500,0
|
|
20230628,171900,15976555800,66500,66500,66500,66500,0
|
|
20230628,171800,15976555800,66500,66500,66500,66500,0
|
|
20230628,171700,15976555800,66500,66500,66500,66500,0
|
|
20230628,171600,15976555800,66500,66500,66500,66500,0
|
|
20230628,171500,15976555800,66500,66500,66500,66500,0
|
|
20230628,171400,15976555800,66500,66500,66500,66500,0
|
|
20230628,171300,15976555800,66500,66500,66500,66500,0
|
|
20230628,171200,15976555800,66500,66500,66500,66500,0
|
|
20230628,171100,15976555800,66500,66500,66500,66500,0
|
|
20230628,171000,15976555800,66500,66500,66500,66500,0
|
|
20230628,170900,15976555800,66500,66500,66500,66500,0
|
|
20230628,170800,15976555800,66500,66500,66500,66500,0
|
|
20230628,170700,15976555800,66500,66500,66500,66500,0
|
|
20230628,170600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,170500,15976555800,66500,66500,66500,66500,0
|
|
20230628,170400,15976555800,66500,66500,66500,66500,0
|
|
20230628,170300,15976555800,66500,66500,66500,66500,0
|
|
20230628,170200,15976555800,66500,66500,66500,66500,0
|
|
20230628,170100,15976555800,66500,66500,66500,66500,0
|
|
20230628,170000,15976555800,66500,66500,66500,66500,0
|
|
20230628,165900,15976555800,66500,66500,66500,66500,0
|
|
20230628,165800,15976555800,66500,66500,66500,66500,0
|
|
20230628,165700,15976555800,66500,66500,66500,66500,0
|
|
20230628,165600,15976555800,66500,66500,66500,66500,0
|
|
20230628,165500,15976555800,66500,66500,66500,66500,0
|
|
20230628,165400,15976555800,66500,66500,66500,66500,0
|
|
20230628,165300,15976555800,66500,66500,66500,66500,0
|
|
20230628,165200,15976555800,66500,66500,66500,66500,0
|
|
20230628,165100,15976555800,66500,66500,66500,66500,0
|
|
20230628,165000,15976555800,66500,66500,66500,66500,0
|
|
20230628,164900,15976555800,66500,66500,66500,66500,0
|
|
20230628,164800,15976555800,66500,66500,66500,66500,0
|
|
20230628,164700,15976555800,66500,66500,66500,66500,0
|
|
20230628,164600,15976555800,66500,66500,66500,66500,0
|
|
20230628,164500,15976555800,66500,66500,66500,66500,0
|
|
20230628,164400,15976555800,66500,66500,66500,66500,0
|
|
20230628,164300,15976555800,66500,66500,66500,66500,0
|
|
20230628,164200,15976555800,66500,66500,66500,66500,0
|
|
20230628,164100,15976555800,66500,66500,66500,66500,0
|
|
20230628,164000,15976555800,66500,66500,66500,66500,0
|
|
20230628,163900,15976555800,66500,66500,66500,66500,0
|
|
20230628,163800,15976555800,66500,66500,66500,66500,0
|
|
20230628,163700,15976555800,66500,66500,66500,66500,0
|
|
20230628,163600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,163500,15976555800,66500,66500,66500,66500,0
|
|
20230628,163400,15976555800,66500,66500,66500,66500,0
|
|
20230628,163300,15976555800,66500,66500,66500,66500,0
|
|
20230628,163200,15976555800,66500,66500,66500,66500,0
|
|
20230628,163100,15976555800,66500,66500,66500,66500,0
|
|
20230628,163000,15976555800,66500,66500,66500,66500,0
|
|
20230628,162900,15976555800,66500,66500,66500,66500,0
|
|
20230628,162800,15976555800,66500,66500,66500,66500,0
|
|
20230628,162700,15976555800,66500,66500,66500,66500,0
|
|
20230628,162600,15976555800,66500,66500,66500,66500,0
|
|
20230628,162500,15976555800,66500,66500,66500,66500,0
|
|
20230628,162400,15976555800,66500,66500,66500,66500,0
|
|
20230628,162300,15976555800,66500,66500,66500,66500,0
|
|
20230628,162200,15976555800,66500,66500,66500,66500,0
|
|
20230628,162100,15976555800,66500,66500,66500,66500,0
|
|
20230628,162000,15976555800,66500,66500,66500,66500,0
|
|
20230628,161900,15976555800,66500,66500,66500,66500,0
|
|
20230628,161800,15976555800,66500,66500,66500,66500,0
|
|
20230628,161700,15976555800,66500,66500,66500,66500,0
|
|
20230628,161600,15976555800,66500,66500,66500,66500,0
|
|
20230628,161500,15976555800,66500,66500,66500,66500,0
|
|
20230628,161400,15976555800,66500,66500,66500,66500,0
|
|
20230628,161300,15976555800,66500,66500,66500,66500,0
|
|
20230628,161200,15976555800,66500,66500,66500,66500,0
|
|
20230628,161100,15976555800,66500,66500,66500,66500,0
|
|
20230628,161000,15976555800,66500,66500,66500,66500,0
|
|
20230628,160900,15976555800,66500,66500,66500,66500,0
|
|
20230628,160800,15976555800,66500,66500,66500,66500,0
|
|
20230628,160700,15976555800,66500,66500,66500,66500,0
|
|
20230628,160600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,160500,15976555800,66500,66500,66500,66500,0
|
|
20230628,160400,15976555800,66500,66500,66500,66500,0
|
|
20230628,160300,15976555800,66500,66500,66500,66500,0
|
|
20230628,160200,15976555800,66500,66500,66500,66500,0
|
|
20230628,160100,15976555800,66500,66500,66500,66500,0
|
|
20230628,160000,15976555800,66500,66500,66500,66500,0
|
|
20230628,155900,15976555800,66500,66500,66500,66500,0
|
|
20230628,155800,15976555800,66500,66500,66500,66500,0
|
|
20230628,155700,15976555800,66500,66500,66500,66500,0
|
|
20230628,155600,15976555800,66500,66500,66500,66500,0
|
|
20230628,155500,15976555800,66500,66500,66500,66500,0
|
|
20230628,155400,15976555800,66500,66500,66500,66500,0
|
|
20230628,155300,15976555800,66500,66500,66500,66500,0
|
|
20230628,155200,15976555800,66500,66500,66500,66500,0
|
|
20230628,155100,15976555800,66500,66500,66500,66500,0
|
|
20230628,155000,15976555800,66500,66500,66500,66500,0
|
|
20230628,154900,15976555800,66500,66500,66500,66500,0
|
|
20230628,154800,15976555800,66500,66500,66500,66500,0
|
|
20230628,154700,15976555800,66500,66500,66500,66500,0
|
|
20230628,154600,15976555800,66500,66500,66500,66500,0
|
|
20230628,154500,15976555800,66500,66500,66500,66500,0
|
|
20230628,154400,15976555800,66500,66500,66500,66500,0
|
|
20230628,154300,15976555800,66500,66500,66500,66500,0
|
|
20230628,154200,15976555800,66500,66500,66500,66500,0
|
|
20230628,154100,15976555800,66500,66500,66500,66500,0
|
|
20230628,154000,15976555800,66500,66500,66500,66500,0
|
|
20230628,153900,15976555800,66500,66500,66500,66500,0
|
|
20230628,153800,15976555800,66500,66500,66500,66500,0
|
|
20230628,153700,15976555800,66500,66500,66500,66500,0
|
|
20230628,153600,15976555800,66500,66500,66500,66500,20443
|
|
20230628,153500,15976555800,66500,66500,66500,66500,0
|
|
20230628,153400,15976555800,66500,66500,66500,66500,0
|
|
20230628,153300,15976555800,66500,66500,66500,66500,0
|
|
20230628,153200,15976555800,66500,66500,66500,66500,0
|
|
20230628,153100,15976555800,66500,66500,66500,66500,0
|
|
20230628,153000,15976555800,66500,66500,66500,66500,20443
|
|
20230628,152900,14617096300,66300,66300,66300,66300,0
|
|
20230628,152800,14617096300,66300,66300,66300,66300,0
|
|
20230628,152700,14617096300,66300,66300,66300,66300,0
|
|
20230628,152600,14617096300,66300,66300,66300,66300,0
|
|
20230628,152500,14617096300,66300,66300,66300,66300,0
|
|
20230628,152400,14617096300,66300,66300,66300,66300,0
|
|
20230628,152300,14617096300,66300,66300,66300,66300,0
|
|
20230628,152200,14617096300,66300,66300,66300,66300,0
|
|
20230628,152100,14617096300,66300,66300,66300,66300,0
|
|
20230628,152000,14617096300,66300,66300,66300,66300,0
|
|
20230628,151900,14617096300,66300,66700,66700,66300,2438
|
|
20230628,151800,14455166900,66600,66300,66600,66300,785
|
|
20230628,151700,14402948300,66300,66400,66500,66300,631
|
|
20230628,151600,14361071700,66400,66500,66500,66300,718
|
|
20230628,151500,14313402300,66500,66400,66500,66300,1731
|
|
20230628,151400,14198479600,66400,66400,66500,66400,280
|
|
20230628,151300,14179886900,66400,66400,66500,66400,568
|
|
20230628,151200,14142164100,66400,66500,66500,66400,551
|
|
20230628,151100,14105557800,66400,66400,66500,66400,443
|
|
20230628,151000,14076125100,66400,66500,66500,66400,302
|
|
20230628,150900,14056058500,66500,66500,66600,66400,380
|
|
20230628,150800,14030786000,66400,66400,66500,66400,531
|
|
20230628,150700,13995520100,66400,66400,66500,66400,477
|
|
20230628,150600,13963844700,66500,66500,66500,66400,531
|
|
20230628,150500,13928549600,66400,66500,66500,66300,856
|
|
20230628,150400,13871727600,66500,66400,66500,66400,236
|
|
20230628,150300,13856056600,66500,66400,66600,66400,533
|
|
20230628,150200,13820627600,66400,66400,66500,66400,464
|
|
20230628,150100,13789817600,66400,66400,66500,66400,213
|
|
20230628,150000,13775674200,66500,66500,66600,66500,829
|
|
20230628,145900,13720508700,66500,66500,66600,66500,559
|
|
20230628,145800,13683331400,66500,66500,66600,66500,499
|
|
20230628,145700,13650119200,66600,66600,66600,66500,712
|
|
20230628,145600,13602744700,66500,66500,66600,66500,336
|
|
20230628,145500,13580393800,66500,66600,66600,66500,693
|
|
20230628,145400,13534280200,66500,66600,66600,66500,855
|
|
20230628,145300,13477393400,66600,66600,66600,66500,323
|
|
20230628,145200,13455906700,66500,66600,66600,66500,760
|
|
20230628,145100,13405337100,66500,66600,66600,66500,593
|
|
20230628,145000,13365866600,66600,66600,66700,66500,656
|
|
20230628,144900,13322175600,66600,66600,66700,66500,563
|
|
20230628,144800,13284701700,66700,66600,66700,66600,458
|
|
20230628,144700,13254191400,66500,66600,66700,66500,371
|
|
20230628,144600,13229487000,66600,66700,66700,66500,676
|
|
20230628,144500,13184479600,66700,66700,66700,66600,615
|
|
20230628,144400,13143490300,66700,66600,66700,66600,439
|
|
20230628,144300,13114250000,66700,66600,66700,66600,2020
|
|
20230628,144200,12979685900,66700,66700,66700,66600,670
|
|
20230628,144100,12935036300,66600,66600,66700,66600,528
|
|
20230628,144000,12899865900,66600,66500,66700,66500,516
|
|
20230628,143900,12865509000,66600,66700,66700,66400,970
|
|
20230628,143800,12800917800,66600,66600,66700,66600,340
|
|
20230628,143700,12778268300,66700,66700,66700,66600,741
|
|
20230628,143600,12728889600,66700,66700,66700,66600,698
|
|
20230628,143500,12682373600,66700,66700,66700,66600,291
|
|
20230628,143400,12662986000,66600,66600,66700,66600,727
|
|
20230628,143300,12614541500,66600,66700,66800,66600,564
|
|
20230628,143200,12576903900,66700,66700,66700,66600,2090
|
|
20230628,143100,12437545700,66700,66900,66900,66500,3662
|
|
20230628,143000,12193250200,66800,66900,66900,66800,862
|
|
20230628,142900,12135609900,66900,66900,66900,66800,519
|
|
20230628,142800,12100917900,66900,66900,66900,66800,396
|
|
20230628,142700,12074427000,66800,66900,66900,66800,510
|
|
20230628,142600,12040310300,66900,66800,66900,66800,115
|
|
20230628,142500,12032618700,66800,66800,66900,66800,351
|
|
20230628,142400,12009142000,66900,66900,66900,66800,302
|
|
20230628,142300,11988939900,66900,66800,66900,66800,65
|
|
20230628,142200,11984591900,66900,66900,67000,66800,3146
|
|
20230628,142100,11774176100,66900,66800,66900,66800,308
|
|
20230628,142000,11753572800,66900,66900,66900,66800,91
|
|
20230628,141900,11747485700,66900,66900,66900,66800,478
|
|
20230628,141800,11715524000,66900,66900,66900,66800,472
|
|
20230628,141700,11683957600,66900,66900,66900,66800,83
|
|
20230628,141600,11678407200,66900,66800,66900,66800,485
|
|
20230628,141500,11645982500,66900,66800,66900,66700,654
|
|
20230628,141400,11602293600,66700,66600,66700,66600,870
|
|
20230628,141300,11544266700,66600,66800,66900,66300,10794
|
|
20230628,141200,10825638900,66900,66900,66900,66800,1111
|
|
20230628,141100,10751393900,66800,66900,66900,66800,94
|
|
20230628,141000,10745111100,66800,66800,66900,66800,323
|
|
20230628,140900,10723504700,66900,67000,67000,66800,2493
|
|
20230628,140800,10556681100,66900,67000,67000,66900,134
|
|
20230628,140700,10547706200,67000,67000,67000,66900,639
|
|
20230628,140600,10504899600,67000,66900,67000,66900,409
|
|
20230628,140500,10477498900,66900,66900,67000,66900,252
|
|
20230628,140400,10460628700,67000,67000,67000,66900,442
|
|
20230628,140300,10431016800,67000,66900,67000,66900,442
|
|
20230628,140200,10401405600,66900,67000,67000,66900,116
|
|
20230628,140100,10393635800,67000,66900,67000,66900,711
|
|
20230628,140000,10346032700,67000,67000,67000,66900,551
|
|
20230628,135900,10309117000,66900,67000,67000,66900,589
|
|
20230628,135800,10269662200,67000,67000,67000,66900,149
|
|
20230628,135700,10259679400,66900,67000,67000,66900,393
|
|
20230628,135600,10233349600,67000,66900,67000,66900,1606
|
|
20230628,135500,10125900300,66900,66800,66900,66800,223
|
|
20230628,135400,10110984500,66900,66900,66900,66800,417
|
|
20230628,135300,10083090200,66800,66800,66900,66700,3045
|
|
20230628,135200,9879643000,66800,66700,66800,66700,132
|
|
20230628,135100,9870831300,66800,66700,66800,66700,389
|
|
20230628,135000,9844852200,66800,66800,66800,66700,370
|
|
20230628,134900,9820140500,66700,66800,66800,66700,156
|
|
20230628,134800,9809726900,66800,66800,66800,66700,380
|
|
20230628,134700,9784348600,66800,66700,66800,66700,261
|
|
20230628,134600,9766921800,66700,66700,66800,66700,297
|
|
20230628,134500,9747111500,66700,66700,66800,66700,123
|
|
20230628,134400,9738905200,66800,66800,66800,66700,210
|
|
20230628,134300,9724894500,66800,66700,66800,66700,71
|
|
20230628,134200,9720158200,66800,66700,66800,66700,226
|
|
20230628,134100,9705081500,66700,66700,66800,66700,156
|
|
20230628,134000,9694674700,66700,66800,66800,66700,179
|
|
20230628,133900,9682733600,66700,66700,66800,66700,157
|
|
20230628,133800,9672259800,66700,66800,66800,66700,155
|
|
20230628,133700,9661920200,66700,66700,66700,66700,122
|
|
20230628,133600,9653782800,66700,66700,66800,66700,230
|
|
20230628,133500,9638441600,66700,66700,66800,66700,293
|
|
20230628,133400,9618895000,66800,66700,66800,66700,291
|
|
20230628,133300,9599482500,66800,66800,66800,66700,73
|
|
20230628,133200,9594610700,66800,66900,67000,66700,1123
|
|
20230628,133100,9519506500,66900,66900,67000,66900,1119
|
|
20230628,133000,9444628600,67000,66900,67000,66900,104
|
|
20230628,132900,9437668500,66900,66900,67000,66900,71
|
|
20230628,132800,9432918500,67000,67000,67000,66900,5053
|
|
20230628,132700,9094861200,67000,67000,67000,66900,290
|
|
20230628,132600,9075434400,67000,67000,67000,66900,218
|
|
20230628,132500,9060836600,66900,67000,67000,66900,186
|
|
20230628,132400,9048374900,66900,67000,67000,66900,207
|
|
20230628,132300,9034514100,66900,66900,67000,66900,201
|
|
20230628,132200,9021050700,66900,66900,67000,66900,1143
|
|
20230628,132100,8944574300,67000,67000,67000,66900,242
|
|
20230628,132000,8928362600,66900,67000,67000,66900,266
|
|
20230628,131900,8910547800,67000,67000,67000,66900,258
|
|
20230628,131800,8893270200,66900,67000,67000,66900,165
|
|
20230628,131700,8882216000,67000,66700,67000,66600,9364
|
|
20230628,131600,8256879300,66700,66700,66700,66700,343
|
|
20230628,131500,8234001200,66600,66700,66700,66600,150
|
|
20230628,131400,8223996600,66700,66700,66700,66600,215
|
|
20230628,131300,8209657100,66600,66700,66700,66600,465
|
|
20230628,131200,8178672700,66600,66600,66700,66500,2516
|
|
20230628,131100,8011071100,66500,66500,66600,66500,160
|
|
20230628,131000,8000417400,66600,66600,66600,66600,200
|
|
20230628,130900,7987097400,66600,66600,66600,66500,443
|
|
20230628,130800,7957615200,66600,66500,66600,66500,253
|
|
20230628,130700,7940773400,66500,66500,66600,66500,297
|
|
20230628,130600,7920994300,66600,66600,66600,66500,139
|
|
20230628,130500,7911737000,66600,66600,66600,66500,192
|
|
20230628,130400,7898953100,66600,66600,66600,66500,271
|
|
20230628,130300,7880909500,66600,66600,66600,66500,137
|
|
20230628,130200,7871785800,66600,66600,66600,66500,269
|
|
20230628,130100,7853878600,66600,66600,66600,66500,181
|
|
20230628,130000,7841824100,66600,66500,66600,66500,216
|
|
20230628,125900,7827441100,66600,66500,66600,66500,3060
|
|
20230628,125800,7623920700,66500,66500,66500,66400,230
|
|
20230628,125700,7608637700,66500,66500,66500,66400,183
|
|
20230628,125600,7596468300,66500,66500,66500,66400,94
|
|
20230628,125500,7590217400,66500,66500,66500,66500,2
|
|
20230628,125400,7590084400,66400,66400,66500,66400,723
|
|
20230628,125300,7542077000,66400,66400,66500,66400,1351
|
|
20230628,125200,7452351300,66500,66300,66500,66300,1902
|
|
20230628,125100,7326031400,66400,66400,66400,66400,147
|
|
20230628,125000,7316270600,66400,66400,66400,66300,1244
|
|
20230628,124900,7233669500,66400,66400,66400,66400,140
|
|
20230628,124800,7224373500,66300,66400,66400,66300,131
|
|
20230628,124700,7215680700,66400,66400,66400,66400,46
|
|
20230628,124600,7212626300,66300,66200,66400,66100,7503
|
|
20230628,124500,6715533800,66200,66200,66200,66200,89
|
|
20230628,124400,6709642000,66200,66200,66200,66100,185
|
|
20230628,124300,6697407800,66100,66000,66200,66000,13495
|
|
20230628,124200,5804499500,66100,66100,66100,66100,104
|
|
20230628,124100,5797625100,66100,66100,66100,66100,71
|
|
20230628,124000,5792932000,66100,66100,66100,66000,78
|
|
20230628,123900,5787776300,66100,66100,66100,66000,307
|
|
20230628,123800,5767487300,66000,66100,66100,66000,163
|
|
20230628,123700,5756729200,66100,66000,66100,66000,2516
|
|
20230628,123600,5590670200,66000,66000,66000,66000,69
|
|
20230628,123500,5586116200,66000,65900,66000,65800,1115
|
|
20230628,123400,5512625200,65900,65900,65900,65900,15
|
|
20230628,123300,5511636700,65900,65900,65900,65900,2
|
|
20230628,123200,5511504900,65700,66100,66100,65700,10019
|
|
20230628,123100,4850917700,66000,66100,66100,66000,28
|
|
20230628,123000,4849067000,66000,66100,66100,66000,199
|
|
20230628,122900,4835926800,66100,66000,66100,66000,56
|
|
20230628,122800,4832230200,66100,66100,66100,66000,223
|
|
20230628,122700,4817503600,66100,66100,66100,66100,76
|
|
20230628,122600,4812480000,66100,66100,66100,66000,141
|
|
20230628,122500,4803162700,66000,66100,66100,66000,78
|
|
20230628,122400,4798008700,66000,66000,66100,66000,70
|
|
20230628,122300,4793385300,66100,66000,66100,66000,99
|
|
20230628,122200,4786843000,66100,66100,66100,66000,83
|
|
20230628,122100,4781360900,66100,66100,66100,66000,152
|
|
20230628,122000,4771315300,66100,66100,66100,66000,174
|
|
20230628,121900,4759818400,66000,66100,66100,66000,236
|
|
20230628,121800,4744230600,66100,66000,66100,66000,73
|
|
20230628,121700,4739408300,66000,66100,66100,66000,80
|
|
20230628,121600,4734122300,66100,66000,66100,66000,312
|
|
20230628,121500,4713520900,66100,66100,66100,66000,137
|
|
20230628,121400,4704468200,66100,66100,66100,66000,133
|
|
20230628,121300,4695678500,66100,66100,66100,66000,116
|
|
20230628,121200,4688013800,66000,66100,66100,66000,111
|
|
20230628,121100,4680678300,66000,66100,66100,66000,51
|
|
20230628,121000,4677309400,66000,66000,66100,66000,125
|
|
20230628,120900,4669050000,66100,66100,66100,66000,128
|
|
20230628,120800,4660589500,66100,66100,66100,66000,142
|
|
20230628,120700,4651203400,66100,66100,66100,66000,61
|
|
20230628,120600,4647171400,66000,66100,66100,66000,91
|
|
20230628,120500,4641159600,66100,66100,66100,66000,124
|
|
20230628,120400,4632964800,66000,66100,66100,66000,104
|
|
20230628,120300,4626091900,66000,66100,66100,66000,72
|
|
20230628,120200,4621333900,66100,66100,66100,66100,117
|
|
20230628,120100,4613600200,66000,66100,66100,66000,123
|
|
20230628,120000,4605472000,66100,66000,66100,66000,258
|
|
20230628,115900,4588422400,66000,66100,66100,66000,120
|
|
20230628,115800,4580492100,66000,66000,66100,66000,62
|
|
20230628,115700,4576397200,66000,66100,66100,66000,152
|
|
20230628,115600,4566352900,66100,66100,66100,66000,119
|
|
20230628,115500,4558490100,66100,66000,66100,66000,75
|
|
20230628,115400,4553536100,66100,66100,66100,66000,146
|
|
20230628,115300,4543889300,66100,66100,66100,66000,91
|
|
20230628,115200,4537876600,66100,66100,66100,66000,94
|
|
20230628,115100,4531665200,66000,66100,66100,66000,173
|
|
20230628,115000,4520232900,66100,66100,66100,66000,482
|
|
20230628,114900,4488376600,66000,66000,66100,66000,136
|
|
20230628,114800,4479390500,66100,66100,66100,66000,140
|
|
20230628,114700,4470139100,66100,66000,66100,66000,159
|
|
20230628,114600,4459632900,66100,66100,66100,66000,104
|
|
20230628,114500,4452763300,66100,66100,66100,66000,127
|
|
20230628,114400,4444371300,66000,66100,66100,66000,64
|
|
20230628,114300,4440143700,66000,66100,66100,66000,160
|
|
20230628,114200,4429570500,66000,66000,66100,66000,74
|
|
20230628,114100,4424683800,66100,66100,66100,66000,422
|
|
20230628,114000,4396794100,66100,66000,66100,66000,102
|
|
20230628,113900,4390055900,66100,66000,66100,66000,111
|
|
20230628,113800,4382724800,66000,66000,66100,66000,304
|
|
20230628,113700,4362642800,66100,66100,66100,66000,100
|
|
20230628,113600,4356035700,66100,66100,66100,66000,102
|
|
20230628,113500,4349296400,66100,66100,66100,66000,101
|
|
20230628,113400,4342623300,66100,66000,66100,66000,114
|
|
20230628,113300,4335091000,66100,66100,66100,66000,71
|
|
20230628,113200,4330399300,66100,66100,66100,66000,79
|
|
20230628,113100,4325178600,66100,66100,66100,66000,85
|
|
20230628,113000,4319561400,66100,66100,66100,66000,86
|
|
20230628,112900,4313878100,66100,66000,66100,66000,48
|
|
20230628,112800,4310706600,66100,66100,66100,66000,152
|
|
20230628,112700,4300665800,66000,66100,66100,66000,278
|
|
20230628,112600,4282291400,66100,66000,66100,65900,2246
|
|
20230628,112500,4134033700,66000,66000,66000,65900,225
|
|
20230628,112400,4119186900,65900,66000,66000,65900,384
|
|
20230628,112300,4093846600,66000,66000,66000,65900,184
|
|
20230628,112200,4081703900,66000,66000,66000,65900,44
|
|
20230628,112100,4078801200,66000,66000,66000,65900,91
|
|
20230628,112000,4072798000,66000,66000,66000,65900,89
|
|
20230628,111900,4066924100,66000,65900,66000,65900,478
|
|
20230628,111800,4035377500,65900,66000,66000,65900,49
|
|
20230628,111700,4032145000,66000,65900,66000,65800,2943
|
|
20230628,111600,3838153400,65900,65800,65900,65700,2568
|
|
20230628,111500,3669164400,65800,65800,65800,65700,254
|
|
20230628,111400,3652454700,65700,65700,65800,65700,29
|
|
20230628,111300,3650548700,65800,65700,65800,65700,22
|
|
20230628,111200,3649102400,65800,65800,65800,65800,47
|
|
20230628,111100,3646009800,65700,65800,65800,65700,77
|
|
20230628,111000,3640946600,65800,65800,65800,65700,31
|
|
20230628,110900,3638909100,65700,65800,65800,65700,44
|
|
20230628,110800,3636015200,65700,65800,65800,65700,78
|
|
20230628,110700,3630887500,65800,65800,65800,65700,55
|
|
20230628,110600,3627270800,65700,65700,65800,65700,132
|
|
20230628,110500,3618595800,65800,65800,65800,65700,68
|
|
20230628,110400,3614122700,65700,65800,65800,65700,34
|
|
20230628,110300,3611888500,65700,65700,65800,65700,57
|
|
20230628,110200,3608140800,65800,65800,65800,65700,89
|
|
20230628,110100,3602288900,65700,65800,65800,65700,473
|
|
20230628,110000,3571210100,65800,65800,65800,65700,19
|
|
20230628,105900,3569961300,65800,65800,65800,65800,169
|
|
20230628,105800,3558841100,65700,65700,65800,65700,45
|
|
20230628,105700,3555884500,65700,65700,65800,65700,91
|
|
20230628,105600,3549900600,65800,65700,65800,65700,68
|
|
20230628,105500,3545429500,65700,65700,65800,65700,56
|
|
20230628,105400,3541747000,65700,65800,65800,65700,50
|
|
20230628,105300,3538460300,65800,65700,65800,65700,57
|
|
20230628,105200,3534715000,65700,65700,65800,65700,304
|
|
20230628,105100,3514732900,65800,65700,65800,65700,190
|
|
20230628,105000,3502243100,65700,65800,65800,65700,120
|
|
20230628,104900,3494349500,65700,65700,65800,65700,42
|
|
20230628,104800,3491587000,65700,65800,65800,65700,24
|
|
20230628,104700,3490009800,65800,65700,65800,65700,30
|
|
20230628,104600,3488038300,65700,65800,65800,65700,517
|
|
20230628,104500,3454024900,65700,65700,65800,65700,711
|
|
20230628,104400,3407297300,65700,65800,65800,65700,90
|
|
20230628,104300,3401378800,65800,65700,65800,65700,101
|
|
20230628,104200,3394738200,65800,65800,65800,65700,74
|
|
20230628,104100,3389871600,65700,65700,65800,65700,94
|
|
20230628,104000,3383690200,65700,65800,65800,65700,123
|
|
20230628,103900,3375600700,65700,65700,65800,65700,155
|
|
20230628,103800,3365403300,65800,65700,65800,65700,114
|
|
20230628,103700,3357906400,65700,65700,65800,65700,142
|
|
20230628,103600,3348565300,65700,65700,65800,65700,80
|
|
20230628,103500,3343303000,65700,65700,65800,65700,124
|
|
20230628,103400,3335145600,65700,65700,65800,65700,116
|
|
20230628,103300,3327514900,65700,65700,65800,65700,104
|
|
20230628,103200,3320673600,65700,65800,65800,65700,152
|
|
20230628,103100,3310678000,65800,65800,65800,65700,81
|
|
20230628,103000,3305349400,65700,65700,65800,65700,107
|
|
20230628,102900,3298310900,65800,65800,65800,65700,72
|
|
20230628,102800,3293575100,65700,65800,65800,65700,94
|
|
20230628,102700,3287391400,65700,65700,65800,65700,100
|
|
20230628,102600,3280814900,65800,65700,65800,65700,139
|
|
20230628,102500,3271671900,65700,65700,65800,65700,114
|
|
20230628,102400,3264175800,65700,65800,65800,65700,66
|
|
20230628,102300,3259834700,65800,65900,65900,65700,82
|
|
20230628,102200,3254436800,65800,65900,65900,65800,73
|
|
20230628,102100,3249630000,65900,65800,65900,65800,592
|
|
20230628,102000,3210671300,65800,65700,65800,65700,365
|
|
20230628,101900,3186655000,65800,65700,65800,65700,310
|
|
20230628,101800,3166283000,65800,65800,65800,65800,68
|
|
20230628,101700,3161808600,65800,65800,65900,65700,782
|
|
20230628,101600,3110377800,65800,65800,65900,65800,384
|
|
20230628,101500,3085105000,65900,65800,65900,65800,113
|
|
20230628,101400,3077661900,65800,65900,65900,65800,142
|
|
20230628,101300,3068308000,65800,65900,65900,65800,83
|
|
20230628,101200,3062840500,65900,65900,65900,65800,83
|
|
20230628,101100,3057371400,65800,65900,65900,65800,75
|
|
20230628,101000,3052429000,65900,65800,65900,65800,79
|
|
20230628,100900,3047224500,65800,65900,65900,65800,622
|
|
20230628,100800,3006289700,65800,65800,65900,65700,472
|
|
20230628,100700,2975230600,65700,65800,65800,65700,702
|
|
20230628,100600,2929106800,65800,65800,65800,65800,136
|
|
20230628,100500,2920158000,65800,65700,65800,65700,84
|
|
20230628,100400,2914631200,65700,65800,65800,65700,66
|
|
20230628,100300,2910289100,65800,65900,65900,65800,453
|
|
20230628,100200,2880481500,65900,65900,65900,65800,610
|
|
20230628,100100,2840336200,65900,65800,65900,65700,1399
|
|
20230628,100000,2748305000,65900,65900,65900,65800,80
|
|
20230628,095900,2743034600,65900,65900,65900,65800,446
|
|
20230628,095800,2713666600,65900,65900,65900,65800,133
|
|
20230628,095700,2704904400,65900,65800,65900,65800,98
|
|
20230628,095600,2698449500,65900,65900,65900,65800,186
|
|
20230628,095500,2686196000,65800,65900,65900,65800,114
|
|
20230628,095400,2678684000,65900,65900,65900,65800,158
|
|
20230628,095300,2668272500,65900,65800,65900,65800,329
|
|
20230628,095200,2646604700,65800,65800,65800,65700,96
|
|
20230628,095100,2640288500,65800,65800,65800,65700,231
|
|
20230628,095000,2625088800,65800,65800,65800,65700,106
|
|
20230628,094900,2618114400,65800,65800,65800,65700,170
|
|
20230628,094800,2606932200,65800,65800,65800,65700,136
|
|
20230628,094700,2597986600,65800,65800,65800,65700,196
|
|
20230628,094600,2585092400,65800,65800,65800,65700,79
|
|
20230628,094500,2579895000,65800,65800,65800,65700,455
|
|
20230628,094400,2549956100,65800,65700,65800,65700,131
|
|
20230628,094300,2541338600,65800,65800,65800,65700,93
|
|
20230628,094200,2535221000,65800,65700,65800,65700,407
|
|
20230628,094100,2508472800,65700,65800,65800,65700,505
|
|
20230628,094000,2475277100,65800,65800,65800,65700,669
|
|
20230628,093900,2431309900,65800,65800,65800,65700,160
|
|
20230628,093800,2420782600,65800,65700,65800,65600,1103
|
|
20230628,093700,2348304000,65700,65700,65700,65600,231
|
|
20230628,093600,2333139200,65600,65700,65700,65600,157
|
|
20230628,093500,2322827200,65700,65600,65700,65600,165
|
|
20230628,093400,2311989600,65700,65700,65700,65600,63
|
|
20230628,093300,2307853000,65700,65700,65700,65600,54
|
|
20230628,093200,2304306400,65700,65700,65700,65600,32
|
|
20230628,093100,2302204700,65700,65700,65700,65600,73
|
|
20230628,093000,2297414100,65700,65700,65700,65600,514
|
|
20230628,092900,2263685400,65700,65600,65700,65500,2450
|
|
20230628,092800,2102904800,65500,65700,65700,65500,1212
|
|
20230628,092700,2023426800,65700,65600,65700,65600,107
|
|
20230628,092600,2016399200,65700,65700,65700,65600,35
|
|
20230628,092500,2014099900,65700,65700,65700,65600,23
|
|
20230628,092400,2012588900,65700,65700,65700,65600,27
|
|
20230628,092300,2010815600,65700,65700,65700,65700,2
|
|
20230628,092200,2010684200,65700,65600,65700,65600,250
|
|
20230628,092100,1994260800,65700,65700,65700,65700,7
|
|
20230628,092000,1993800900,65700,65900,65900,65600,2191
|
|
20230628,091900,1849746500,65900,65800,65900,65800,365
|
|
20230628,091800,1825706500,65900,65900,65900,65800,310
|
|
20230628,091700,1805282800,65900,65800,65900,65800,13
|
|
20230628,091600,1804427200,65900,66100,66100,65800,1370
|
|
20230628,091500,1714090200,66100,66000,66100,66000,98
|
|
20230628,091400,1707619100,66100,66000,66100,66000,121
|
|
20230628,091300,1699623600,66000,66100,66100,66000,76
|
|
20230628,091200,1694600600,66100,66100,66200,66000,3413
|
|
20230628,091100,1469027800,66100,65900,66100,65800,8123
|
|
20230628,091000,933248100,65900,65700,65900,65700,1293
|
|
20230628,090900,848182300,65700,65700,65800,65700,243
|
|
20230628,090800,832217100,65700,65700,65800,65600,249
|
|
20230628,090700,815857000,65800,65700,65800,65700,134
|
|
20230628,090600,807053100,65800,65700,65800,65600,2708
|
|
20230628,090500,629166900,65700,65800,65900,65700,1711
|
|
20230628,090400,516592600,65800,65500,65900,65500,3093
|
|
20230628,090300,313185600,65500,65500,65600,65500,444
|
|
20230628,090200,284100000,65600,65300,65700,65100,2148
|
|
20230628,090100,143357300,65300,65100,65400,65100,6
|
|
20230628,090000,142965600,65100,65300,65400,65100,2190
|