644 lines
37 KiB
CSV
644 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,194000,51267135600,161100,161100,161100,161100,0
|
|
20230620,193900,51267135600,161100,161100,161100,161100,0
|
|
20230620,193800,51267135600,161100,161100,161100,161100,0
|
|
20230620,193700,51267135600,161100,161100,161100,161100,0
|
|
20230620,193600,51267135600,161100,161100,161100,161100,0
|
|
20230620,193500,51267135600,161100,161100,161100,161100,0
|
|
20230620,193400,51267135600,161100,161100,161100,161100,0
|
|
20230620,193300,51267135600,161100,161100,161100,161100,0
|
|
20230620,193200,51267135600,161100,161100,161100,161100,0
|
|
20230620,193100,51267135600,161100,161100,161100,161100,0
|
|
20230620,193000,51267135600,161100,161100,161100,161100,0
|
|
20230620,192900,51267135600,161100,161100,161100,161100,0
|
|
20230620,192800,51267135600,161100,161100,161100,161100,0
|
|
20230620,192700,51267135600,161100,161100,161100,161100,0
|
|
20230620,192600,51267135600,161100,161100,161100,161100,0
|
|
20230620,192500,51267135600,161100,161100,161100,161100,0
|
|
20230620,192400,51267135600,161100,161100,161100,161100,0
|
|
20230620,192300,51267135600,161100,161100,161100,161100,0
|
|
20230620,192200,51267135600,161100,161100,161100,161100,0
|
|
20230620,192100,51267135600,161100,161100,161100,161100,0
|
|
20230620,192000,51267135600,161100,161100,161100,161100,0
|
|
20230620,191900,51267135600,161100,161100,161100,161100,0
|
|
20230620,191800,51267135600,161100,161100,161100,161100,0
|
|
20230620,191700,51267135600,161100,161100,161100,161100,0
|
|
20230620,191600,51267135600,161100,161100,161100,161100,0
|
|
20230620,191500,51267135600,161100,161100,161100,161100,0
|
|
20230620,191400,51267135600,161100,161100,161100,161100,0
|
|
20230620,191300,51267135600,161100,161100,161100,161100,0
|
|
20230620,191200,51267135600,161100,161100,161100,161100,0
|
|
20230620,191100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,191000,51267135600,161100,161100,161100,161100,0
|
|
20230620,190900,51267135600,161100,161100,161100,161100,0
|
|
20230620,190800,51267135600,161100,161100,161100,161100,0
|
|
20230620,190700,51267135600,161100,161100,161100,161100,0
|
|
20230620,190600,51267135600,161100,161100,161100,161100,0
|
|
20230620,190500,51267135600,161100,161100,161100,161100,0
|
|
20230620,190400,51267135600,161100,161100,161100,161100,0
|
|
20230620,190300,51267135600,161100,161100,161100,161100,0
|
|
20230620,190200,51267135600,161100,161100,161100,161100,0
|
|
20230620,190100,51267135600,161100,161100,161100,161100,0
|
|
20230620,190000,51267135600,161100,161100,161100,161100,0
|
|
20230620,185900,51267135600,161100,161100,161100,161100,0
|
|
20230620,185800,51267135600,161100,161100,161100,161100,0
|
|
20230620,185700,51267135600,161100,161100,161100,161100,0
|
|
20230620,185600,51267135600,161100,161100,161100,161100,0
|
|
20230620,185500,51267135600,161100,161100,161100,161100,0
|
|
20230620,185400,51267135600,161100,161100,161100,161100,0
|
|
20230620,185300,51267135600,161100,161100,161100,161100,0
|
|
20230620,185200,51267135600,161100,161100,161100,161100,0
|
|
20230620,185100,51267135600,161100,161100,161100,161100,0
|
|
20230620,185000,51267135600,161100,161100,161100,161100,0
|
|
20230620,184900,51267135600,161100,161100,161100,161100,0
|
|
20230620,184800,51267135600,161100,161100,161100,161100,0
|
|
20230620,184700,51267135600,161100,161100,161100,161100,0
|
|
20230620,184600,51267135600,161100,161100,161100,161100,0
|
|
20230620,184500,51267135600,161100,161100,161100,161100,0
|
|
20230620,184400,51267135600,161100,161100,161100,161100,0
|
|
20230620,184300,51267135600,161100,161100,161100,161100,0
|
|
20230620,184200,51267135600,161100,161100,161100,161100,0
|
|
20230620,184100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,184000,51267135600,161100,161100,161100,161100,0
|
|
20230620,183900,51267135600,161100,161100,161100,161100,0
|
|
20230620,183800,51267135600,161100,161100,161100,161100,0
|
|
20230620,183700,51267135600,161100,161100,161100,161100,0
|
|
20230620,183600,51267135600,161100,161100,161100,161100,0
|
|
20230620,183500,51267135600,161100,161100,161100,161100,0
|
|
20230620,183400,51267135600,161100,161100,161100,161100,0
|
|
20230620,183300,51267135600,161100,161100,161100,161100,0
|
|
20230620,183200,51267135600,161100,161100,161100,161100,0
|
|
20230620,183100,51267135600,161100,161100,161100,161100,0
|
|
20230620,183000,51267135600,161100,161100,161100,161100,0
|
|
20230620,182900,51267135600,161100,161100,161100,161100,0
|
|
20230620,182800,51267135600,161100,161100,161100,161100,0
|
|
20230620,182700,51267135600,161100,161100,161100,161100,0
|
|
20230620,182600,51267135600,161100,161100,161100,161100,0
|
|
20230620,182500,51267135600,161100,161100,161100,161100,0
|
|
20230620,182400,51267135600,161100,161100,161100,161100,0
|
|
20230620,182300,51267135600,161100,161100,161100,161100,0
|
|
20230620,182200,51267135600,161100,161100,161100,161100,0
|
|
20230620,182100,51267135600,161100,161100,161100,161100,0
|
|
20230620,182000,51267135600,161100,161100,161100,161100,0
|
|
20230620,181900,51267135600,161100,161100,161100,161100,0
|
|
20230620,181800,51267135600,161100,161100,161100,161100,0
|
|
20230620,181700,51267135600,161100,161100,161100,161100,0
|
|
20230620,181600,51267135600,161100,161100,161100,161100,0
|
|
20230620,181500,51267135600,161100,161100,161100,161100,0
|
|
20230620,181400,51267135600,161100,161100,161100,161100,0
|
|
20230620,181300,51267135600,161100,161100,161100,161100,0
|
|
20230620,181200,51267135600,161100,161100,161100,161100,0
|
|
20230620,181100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,181000,51267135600,161100,161100,161100,161100,0
|
|
20230620,180900,51267135600,161100,161100,161100,161100,0
|
|
20230620,180800,51267135600,161100,161100,161100,161100,0
|
|
20230620,180700,51267135600,161100,161100,161100,161100,0
|
|
20230620,180600,51267135600,161100,161100,161100,161100,0
|
|
20230620,180500,51267135600,161100,161100,161100,161100,0
|
|
20230620,180400,51267135600,161100,161100,161100,161100,0
|
|
20230620,180300,51267135600,161100,161100,161100,161100,0
|
|
20230620,180200,51267135600,161100,161100,161100,161100,0
|
|
20230620,180100,51267135600,161100,161100,161100,161100,0
|
|
20230620,180000,51267135600,161100,161100,161100,161100,0
|
|
20230620,175900,51267135600,161100,161100,161100,161100,0
|
|
20230620,175800,51267135600,161100,161100,161100,161100,0
|
|
20230620,175700,51267135600,161100,161100,161100,161100,0
|
|
20230620,175600,51267135600,161100,161100,161100,161100,0
|
|
20230620,175500,51267135600,161100,161100,161100,161100,0
|
|
20230620,175400,51267135600,161100,161100,161100,161100,0
|
|
20230620,175300,51267135600,161100,161100,161100,161100,0
|
|
20230620,175200,51267135600,161100,161100,161100,161100,0
|
|
20230620,175100,51267135600,161100,161100,161100,161100,0
|
|
20230620,175000,51267135600,161100,161100,161100,161100,0
|
|
20230620,174900,51267135600,161100,161100,161100,161100,0
|
|
20230620,174800,51267135600,161100,161100,161100,161100,0
|
|
20230620,174700,51267135600,161100,161100,161100,161100,0
|
|
20230620,174600,51267135600,161100,161100,161100,161100,0
|
|
20230620,174500,51267135600,161100,161100,161100,161100,0
|
|
20230620,174400,51267135600,161100,161100,161100,161100,0
|
|
20230620,174300,51267135600,161100,161100,161100,161100,0
|
|
20230620,174200,51267135600,161100,161100,161100,161100,0
|
|
20230620,174100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,174000,51267135600,161100,161100,161100,161100,0
|
|
20230620,173900,51267135600,161100,161100,161100,161100,0
|
|
20230620,173800,51267135600,161100,161100,161100,161100,0
|
|
20230620,173700,51267135600,161100,161100,161100,161100,0
|
|
20230620,173600,51267135600,161100,161100,161100,161100,0
|
|
20230620,173500,51267135600,161100,161100,161100,161100,0
|
|
20230620,173400,51267135600,161100,161100,161100,161100,0
|
|
20230620,173300,51267135600,161100,161100,161100,161100,0
|
|
20230620,173200,51267135600,161100,161100,161100,161100,0
|
|
20230620,173100,51267135600,161100,161100,161100,161100,0
|
|
20230620,173000,51267135600,161100,161100,161100,161100,0
|
|
20230620,172900,51267135600,161100,161100,161100,161100,0
|
|
20230620,172800,51267135600,161100,161100,161100,161100,0
|
|
20230620,172700,51267135600,161100,161100,161100,161100,0
|
|
20230620,172600,51267135600,161100,161100,161100,161100,0
|
|
20230620,172500,51267135600,161100,161100,161100,161100,0
|
|
20230620,172400,51267135600,161100,161100,161100,161100,0
|
|
20230620,172300,51267135600,161100,161100,161100,161100,0
|
|
20230620,172200,51267135600,161100,161100,161100,161100,0
|
|
20230620,172100,51267135600,161100,161100,161100,161100,0
|
|
20230620,172000,51267135600,161100,161100,161100,161100,0
|
|
20230620,171900,51267135600,161100,161100,161100,161100,0
|
|
20230620,171800,51267135600,161100,161100,161100,161100,0
|
|
20230620,171700,51267135600,161100,161100,161100,161100,0
|
|
20230620,171600,51267135600,161100,161100,161100,161100,0
|
|
20230620,171500,51267135600,161100,161100,161100,161100,0
|
|
20230620,171400,51267135600,161100,161100,161100,161100,0
|
|
20230620,171300,51267135600,161100,161100,161100,161100,0
|
|
20230620,171200,51267135600,161100,161100,161100,161100,0
|
|
20230620,171100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,171000,51267135600,161100,161100,161100,161100,0
|
|
20230620,170900,51267135600,161100,161100,161100,161100,0
|
|
20230620,170800,51267135600,161100,161100,161100,161100,0
|
|
20230620,170700,51267135600,161100,161100,161100,161100,0
|
|
20230620,170600,51267135600,161100,161100,161100,161100,0
|
|
20230620,170500,51267135600,161100,161100,161100,161100,0
|
|
20230620,170400,51267135600,161100,161100,161100,161100,0
|
|
20230620,170300,51267135600,161100,161100,161100,161100,0
|
|
20230620,170200,51267135600,161100,161100,161100,161100,0
|
|
20230620,170100,51267135600,161100,161100,161100,161100,0
|
|
20230620,170000,51267135600,161100,161100,161100,161100,0
|
|
20230620,165900,51267135600,161100,161100,161100,161100,0
|
|
20230620,165800,51267135600,161100,161100,161100,161100,0
|
|
20230620,165700,51267135600,161100,161100,161100,161100,0
|
|
20230620,165600,51267135600,161100,161100,161100,161100,0
|
|
20230620,165500,51267135600,161100,161100,161100,161100,0
|
|
20230620,165400,51267135600,161100,161100,161100,161100,0
|
|
20230620,165300,51267135600,161100,161100,161100,161100,0
|
|
20230620,165200,51267135600,161100,161100,161100,161100,0
|
|
20230620,165100,51267135600,161100,161100,161100,161100,0
|
|
20230620,165000,51267135600,161100,161100,161100,161100,0
|
|
20230620,164900,51267135600,161100,161100,161100,161100,0
|
|
20230620,164800,51267135600,161100,161100,161100,161100,0
|
|
20230620,164700,51267135600,161100,161100,161100,161100,0
|
|
20230620,164600,51267135600,161100,161100,161100,161100,0
|
|
20230620,164500,51267135600,161100,161100,161100,161100,0
|
|
20230620,164400,51267135600,161100,161100,161100,161100,0
|
|
20230620,164300,51267135600,161100,161100,161100,161100,0
|
|
20230620,164200,51267135600,161100,161100,161100,161100,0
|
|
20230620,164100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,164000,51267135600,161100,161100,161100,161100,0
|
|
20230620,163900,51267135600,161100,161100,161100,161100,0
|
|
20230620,163800,51267135600,161100,161100,161100,161100,0
|
|
20230620,163700,51267135600,161100,161100,161100,161100,0
|
|
20230620,163600,51267135600,161100,161100,161100,161100,0
|
|
20230620,163500,51267135600,161100,161100,161100,161100,0
|
|
20230620,163400,51267135600,161100,161100,161100,161100,0
|
|
20230620,163300,51267135600,161100,161100,161100,161100,0
|
|
20230620,163200,51267135600,161100,161100,161100,161100,0
|
|
20230620,163100,51267135600,161100,161100,161100,161100,0
|
|
20230620,163000,51267135600,161100,161100,161100,161100,0
|
|
20230620,162900,51267135600,161100,161100,161100,161100,0
|
|
20230620,162800,51267135600,161100,161100,161100,161100,0
|
|
20230620,162700,51267135600,161100,161100,161100,161100,0
|
|
20230620,162600,51267135600,161100,161100,161100,161100,0
|
|
20230620,162500,51267135600,161100,161100,161100,161100,0
|
|
20230620,162400,51267135600,161100,161100,161100,161100,0
|
|
20230620,162300,51267135600,161100,161100,161100,161100,0
|
|
20230620,162200,51267135600,161100,161100,161100,161100,0
|
|
20230620,162100,51267135600,161100,161100,161100,161100,0
|
|
20230620,162000,51267135600,161100,161100,161100,161100,0
|
|
20230620,161900,51267135600,161100,161100,161100,161100,0
|
|
20230620,161800,51267135600,161100,161100,161100,161100,0
|
|
20230620,161700,51267135600,161100,161100,161100,161100,0
|
|
20230620,161600,51267135600,161100,161100,161100,161100,0
|
|
20230620,161500,51267135600,161100,161100,161100,161100,0
|
|
20230620,161400,51267135600,161100,161100,161100,161100,0
|
|
20230620,161300,51267135600,161100,161100,161100,161100,0
|
|
20230620,161200,51267135600,161100,161100,161100,161100,0
|
|
20230620,161100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,161000,51267135600,161100,161100,161100,161100,0
|
|
20230620,160900,51267135600,161100,161100,161100,161100,0
|
|
20230620,160800,51267135600,161100,161100,161100,161100,0
|
|
20230620,160700,51267135600,161100,161100,161100,161100,0
|
|
20230620,160600,51267135600,161100,161100,161100,161100,0
|
|
20230620,160500,51267135600,161100,161100,161100,161100,0
|
|
20230620,160400,51267135600,161100,161100,161100,161100,0
|
|
20230620,160300,51267135600,161100,161100,161100,161100,0
|
|
20230620,160200,51267135600,161100,161100,161100,161100,0
|
|
20230620,160100,51267135600,161100,161100,161100,161100,0
|
|
20230620,160000,51267135600,161100,161100,161100,161100,0
|
|
20230620,155900,51267135600,161100,161100,161100,161100,0
|
|
20230620,155800,51267135600,161100,161100,161100,161100,0
|
|
20230620,155700,51267135600,161100,161100,161100,161100,0
|
|
20230620,155600,51267135600,161100,161100,161100,161100,0
|
|
20230620,155500,51267135600,161100,161100,161100,161100,0
|
|
20230620,155400,51267135600,161100,161100,161100,161100,0
|
|
20230620,155300,51267135600,161100,161100,161100,161100,0
|
|
20230620,155200,51267135600,161100,161100,161100,161100,0
|
|
20230620,155100,51267135600,161100,161100,161100,161100,0
|
|
20230620,155000,51267135600,161100,161100,161100,161100,0
|
|
20230620,154900,51267135600,161100,161100,161100,161100,0
|
|
20230620,154800,51267135600,161100,161100,161100,161100,0
|
|
20230620,154700,51267135600,161100,161100,161100,161100,0
|
|
20230620,154600,51267135600,161100,161100,161100,161100,0
|
|
20230620,154500,51267135600,161100,161100,161100,161100,0
|
|
20230620,154400,51267135600,161100,161100,161100,161100,0
|
|
20230620,154300,51267135600,161100,161100,161100,161100,0
|
|
20230620,154200,51267135600,161100,161100,161100,161100,0
|
|
20230620,154100,51267135600,161100,161100,161100,161100,23587
|
|
20230620,154000,51267135600,161100,161100,161100,161100,0
|
|
20230620,153900,51267135600,161100,161100,161100,161100,0
|
|
20230620,153800,51267135600,161100,161100,161100,161100,0
|
|
20230620,153700,51267135600,161100,161100,161100,161100,0
|
|
20230620,153600,51267135600,161100,161100,161100,161100,0
|
|
20230620,153500,51267135600,161100,161100,161100,161100,0
|
|
20230620,153400,51267135600,161100,161100,161100,161100,0
|
|
20230620,153300,51267135600,161100,161100,161100,161100,0
|
|
20230620,153200,51267135600,161100,161100,161100,161100,0
|
|
20230620,153100,51267135600,161100,161100,161100,161100,0
|
|
20230620,153000,51267135600,161100,161100,161100,161100,23587
|
|
20230620,152900,47467269900,161000,161000,161000,161000,0
|
|
20230620,152800,47467269900,161000,161000,161000,161000,0
|
|
20230620,152700,47467269900,161000,161000,161000,161000,0
|
|
20230620,152600,47467269900,161000,161000,161000,161000,0
|
|
20230620,152500,47467269900,161000,161000,161000,161000,0
|
|
20230620,152400,47467269900,161000,161000,161000,161000,0
|
|
20230620,152300,47467269900,161000,161000,161000,161000,0
|
|
20230620,152200,47467269900,161000,161000,161000,161000,0
|
|
20230620,152100,47467269900,161000,161000,161000,161000,0
|
|
20230620,152000,47467269900,161000,161000,161000,161000,0
|
|
20230620,151900,47467269900,161000,161000,161100,161000,3035
|
|
20230620,151800,46978550300,161100,161000,161100,161000,2769
|
|
20230620,151700,46532528600,161100,161100,161100,161000,2527
|
|
20230620,151600,46125642200,161100,161000,161100,161000,965
|
|
20230620,151500,45970239800,161100,161100,161100,161000,759
|
|
20230620,151400,45848017300,161100,161100,161100,161000,542
|
|
20230620,151300,45760742100,161100,161100,161100,161000,343
|
|
20230620,151200,45705494700,161100,161100,161100,161000,1434
|
|
20230620,151100,45474503900,161100,161000,161100,161000,1058
|
|
20230620,151000,45304115500,161100,161000,161100,161000,2502
|
|
20230620,150900,44901186000,161100,161000,161100,161000,526
|
|
20230620,150800,44816483200,161000,161100,161100,161000,585
|
|
20230620,150700,44722285500,161100,161100,161100,161000,1379
|
|
20230620,150600,44500191700,161100,161100,161100,161000,998
|
|
20230620,150500,44339472700,161000,161100,161100,161000,654
|
|
20230620,150400,44234123600,161000,161100,161100,161000,313
|
|
20230620,150300,44183708100,161100,161100,161200,161000,1863
|
|
20230620,150200,43883581600,161100,161100,161200,161100,728
|
|
20230620,150100,43766286300,161100,161200,161200,161100,421
|
|
20230620,150000,43698454700,161100,161100,161200,161100,411
|
|
20230620,145900,43632224400,161100,161000,161200,161000,796
|
|
20230620,145800,43503999200,161000,161000,161100,161000,4438
|
|
20230620,145700,42789081000,161000,161100,161100,161000,985
|
|
20230620,145600,42630485000,161000,161100,161100,161000,794
|
|
20230620,145500,42502605800,161100,161100,161200,161000,4368
|
|
20230620,145400,41798924500,161100,161100,161200,161100,548
|
|
20230620,145300,41710632400,161100,161200,161200,161100,570
|
|
20230620,145200,41618773300,161200,161200,161200,161100,875
|
|
20230620,145100,41477785900,161200,161100,161200,161100,465
|
|
20230620,145000,41402858700,161100,161100,161200,161100,885
|
|
20230620,144900,41260273700,161100,161100,161200,161100,538
|
|
20230620,144800,41173597400,161100,161200,161200,161100,1214
|
|
20230620,144700,40977990200,161100,161200,161200,161100,202
|
|
20230620,144600,40945439100,161200,161200,161200,161100,434
|
|
20230620,144500,40875495500,161200,161200,161200,161100,408
|
|
20230620,144400,40809739500,161200,161200,161300,161200,1118
|
|
20230620,144300,40629489300,161200,161200,161300,161200,674
|
|
20230620,144200,40520832900,161300,161200,161300,161200,330
|
|
20230620,144100,40467629700,161200,161200,161300,161200,497
|
|
20230620,144000,40387506300,161300,161300,161300,161200,926
|
|
20230620,143900,40238203300,161300,161200,161300,161200,627
|
|
20230620,143800,40137099700,161300,161200,161300,161200,573
|
|
20230620,143700,40044708200,161300,161100,161300,161100,468
|
|
20230620,143600,39969264200,161200,161200,161200,161100,800
|
|
20230620,143500,39840347300,161200,161100,161200,161100,850
|
|
20230620,143400,39703366000,161200,161100,161200,161100,372
|
|
20230620,143300,39643422300,161200,161200,161300,161100,470
|
|
20230620,143200,39567651700,161200,161200,161300,161100,573
|
|
20230620,143100,39475298900,161100,161200,161300,161100,956
|
|
20230620,143000,39321187500,161300,161300,161300,161200,465
|
|
20230620,142900,39246223400,161300,161200,161300,161200,356
|
|
20230620,142800,39188829300,161200,161200,161300,161200,395
|
|
20230620,142700,39125146400,161200,161200,161300,161200,1094
|
|
20230620,142600,38948699400,161200,161300,161300,161200,292
|
|
20230620,142500,38901622700,161200,161100,161200,161100,2124
|
|
20230620,142400,38559252300,161100,161200,161200,161100,213
|
|
20230620,142300,38524933000,161200,161100,161200,161100,819
|
|
20230620,142200,38392970100,161100,161200,161200,161100,175
|
|
20230620,142100,38364770900,161200,161000,161200,161000,1737
|
|
20230620,142000,38084963400,161100,161300,161400,161000,11184
|
|
20230620,141900,36282215700,161300,161300,161400,161300,234
|
|
20230620,141800,36244465500,161300,161300,161400,161300,695
|
|
20230620,141700,36132334400,161300,161300,161400,161300,523
|
|
20230620,141600,36047943400,161300,161400,161400,161300,306
|
|
20230620,141500,35998574800,161300,161300,161400,161300,527
|
|
20230620,141400,35913566000,161400,161400,161400,161300,295
|
|
20230620,141300,35865970300,161300,161300,161400,161300,518
|
|
20230620,141200,35782404900,161400,161400,161400,161300,296
|
|
20230620,141100,35734645900,161400,161400,161400,161300,487
|
|
20230620,141000,35656068600,161300,161500,161500,161300,1072
|
|
20230620,140900,35483066400,161400,161500,161500,161400,363
|
|
20230620,140800,35424462700,161400,161400,161500,161400,445
|
|
20230620,140700,35352632800,161400,161400,161500,161400,264
|
|
20230620,140600,35310016400,161400,161500,161500,161400,409
|
|
20230620,140500,35243994900,161400,161500,161500,161400,455
|
|
20230620,140400,35170545000,161500,161500,161500,161400,318
|
|
20230620,140300,35119214800,161500,161400,161500,161400,118
|
|
20230620,140200,35100163100,161500,161500,161500,161400,212
|
|
20230620,140100,35065935200,161500,161600,161600,161500,1986
|
|
20230620,140000,34745189000,161600,161600,161600,161500,113
|
|
20230620,135900,34726933900,161500,161500,161600,161500,91
|
|
20230620,135800,34712229400,161500,161500,161600,161500,265
|
|
20230620,135700,34669422500,161600,161600,161600,161500,343
|
|
20230620,135600,34614000800,161600,161500,161600,161500,577
|
|
20230620,135500,34520807200,161500,161600,161700,161500,469
|
|
20230620,135400,34445017500,161700,161600,161700,161600,148
|
|
20230620,135300,34421092700,161700,161700,161700,161600,490
|
|
20230620,135200,34341872500,161700,161600,161700,161500,1000
|
|
20230620,135100,34180270200,161600,161500,161600,161500,153
|
|
20230620,135000,34155551100,161600,161500,161600,161500,373
|
|
20230620,134900,34095302200,161600,161700,161700,161500,307
|
|
20230620,134800,34045684900,161700,161800,161800,161600,435
|
|
20230620,134700,33975344400,161800,161700,161800,161700,363
|
|
20230620,134600,33916628000,161700,161700,161800,161700,448
|
|
20230620,134500,33844168600,161700,161800,161800,161700,408
|
|
20230620,134400,33778168400,161700,161800,161900,161700,1464
|
|
20230620,134300,33541304600,161700,161600,161800,161600,1083
|
|
20230620,134200,33366192300,161700,161400,161700,161400,7067
|
|
20230620,134100,32225203100,161400,161300,161400,161300,405
|
|
20230620,134000,32159851200,161300,161300,161400,161300,277
|
|
20230620,133900,32115163400,161400,161400,161400,161300,161
|
|
20230620,133800,32089185900,161300,161400,161400,161300,420
|
|
20230620,133700,32021432200,161400,161300,161400,161300,693
|
|
20230620,133600,31909641700,161400,161400,161400,161300,371
|
|
20230620,133500,31849786900,161400,161300,161400,161300,297
|
|
20230620,133400,31801868100,161400,161400,161400,161300,144
|
|
20230620,133300,31778634200,161300,161400,161400,161300,213
|
|
20230620,133200,31744268200,161300,161300,161400,161300,365
|
|
20230620,133100,31685387100,161300,161300,161400,161300,349
|
|
20230620,133000,31629089200,161300,161400,161400,161300,194
|
|
20230620,132900,31597789300,161400,161400,161400,161300,363
|
|
20230620,132800,31539227400,161400,161400,161500,161300,1732
|
|
20230620,132700,31259680300,161500,161400,161500,161400,182
|
|
20230620,132600,31230296600,161400,161400,161500,161400,420
|
|
20230620,132500,31162503500,161400,161500,161500,161400,534
|
|
20230620,132400,31076310500,161500,161500,161500,161400,396
|
|
20230620,132300,31012388600,161500,161400,161500,161400,206
|
|
20230620,132200,30979135600,161400,161400,161500,161400,406
|
|
20230620,132100,30913598900,161400,161500,161500,161400,483
|
|
20230620,132000,30835635700,161400,161500,161500,161400,304
|
|
20230620,131900,30786556400,161500,161500,161500,161400,162
|
|
20230620,131800,30760406700,161400,161500,161500,161400,784
|
|
20230620,131700,30633852900,161400,161400,161500,161400,316
|
|
20230620,131600,30582822800,161400,161400,161500,161400,585
|
|
20230620,131500,30488400900,161400,161500,161500,161400,609
|
|
20230620,131400,30390093200,161500,161500,161500,161400,670
|
|
20230620,131300,30281895700,161500,161500,161500,161400,262
|
|
20230620,131200,30239599900,161400,161500,161500,161400,345
|
|
20230620,131100,30183893100,161400,161500,161500,161400,170
|
|
20230620,131000,30156449000,161500,161500,161500,161400,588
|
|
20230620,130900,30061504500,161400,161500,161500,161400,144
|
|
20230620,130800,30038258900,161500,161500,161600,161400,4076
|
|
20230620,130700,29379991600,161500,161500,161600,161500,190
|
|
20230620,130600,29349304900,161500,161600,161600,161500,942
|
|
20230620,130500,29197143000,161600,161600,161600,161500,259
|
|
20230620,130400,29155312300,161600,161500,161600,161500,359
|
|
20230620,130300,29097302000,161500,161500,161600,161500,304
|
|
20230620,130200,29048189700,161500,161600,161600,161500,250
|
|
20230620,130100,29007808100,161500,161600,161600,161500,140
|
|
20230620,130000,28985196000,161500,161500,161600,161500,140
|
|
20230620,125900,28962584200,161500,161500,161600,161500,118
|
|
20230620,125800,28943523400,161500,161600,161600,161500,402
|
|
20230620,125700,28878590300,161500,161500,161600,161500,230
|
|
20230620,125600,28841441500,161600,161500,161600,161500,80
|
|
20230620,125500,28828518300,161600,161600,161600,161500,458
|
|
20230620,125400,28754514300,161500,161600,161600,161500,276
|
|
20230620,125300,28709916800,161600,161600,161600,161500,282
|
|
20230620,125200,28664360000,161500,161600,161600,161500,450
|
|
20230620,125100,28591647200,161500,161600,161700,161500,1924
|
|
20230620,125000,28280737300,161600,161600,161700,161600,218
|
|
20230620,124900,28245499100,161600,161600,161700,161600,92
|
|
20230620,124800,28230628400,161700,161700,161700,161600,583
|
|
20230620,124700,28136369900,161600,161700,161700,161600,280
|
|
20230620,124600,28091117800,161700,161700,161700,161600,73
|
|
20230620,124500,28079320100,161700,161700,161700,161600,338
|
|
20230620,124400,28024696300,161600,161600,161700,161600,195
|
|
20230620,124300,27993182900,161700,161700,161700,161600,1366
|
|
20230620,124200,27772432800,161700,161700,161700,161600,153
|
|
20230620,124100,27747696900,161700,161600,161700,161600,73
|
|
20230620,124000,27735898500,161600,161600,161700,161600,364
|
|
20230620,123900,27677074600,161600,161600,161700,161500,723
|
|
20230620,123800,27560238400,161600,161500,161600,161500,1693
|
|
20230620,123700,27286677700,161600,161500,161600,161500,201
|
|
20230620,123600,27254205700,161600,161600,161600,161500,191
|
|
20230620,123500,27223356300,161500,161500,161600,161500,208
|
|
20230620,123400,27189761700,161500,161600,161600,161500,599
|
|
20230620,123300,27093010300,161500,161500,161600,161500,372
|
|
20230620,123200,27032918700,161500,161500,161600,161500,37
|
|
20230620,123100,27026940500,161500,161500,161600,161500,101
|
|
20230620,123000,27010623600,161600,161500,161600,161500,1820
|
|
20230620,122900,26716572000,161500,161600,161600,161500,182
|
|
20230620,122800,26687175300,161600,161600,161600,161500,324
|
|
20230620,122700,26634840500,161600,161600,161600,161500,832
|
|
20230620,122600,26500468600,161600,161500,161600,161500,236
|
|
20230620,122500,26462349800,161600,161600,161600,161500,119
|
|
20230620,122400,26443126500,161500,161500,161600,161500,601
|
|
20230620,122300,26346036700,161600,161600,161600,161500,355
|
|
20230620,122200,26288673500,161600,161600,161600,161500,772
|
|
20230620,122100,26163925200,161600,161500,161600,161500,460
|
|
20230620,122000,26089593900,161600,161600,161700,161500,344
|
|
20230620,121900,26034015800,161600,161600,161700,161600,1194
|
|
20230620,121800,25841064600,161600,161600,161700,161600,467
|
|
20230620,121700,25765593600,161600,161600,161700,161600,314
|
|
20230620,121600,25714837000,161600,161600,161700,161500,1610
|
|
20230620,121500,25454680600,161600,161600,161600,161500,584
|
|
20230620,121400,25360312500,161600,161600,161600,161500,166
|
|
20230620,121300,25333490700,161500,161500,161600,161500,332
|
|
20230620,121200,25279863000,161500,161600,161700,161500,1285
|
|
20230620,121100,25072214000,161600,161700,161700,161600,418
|
|
20230620,121000,25004663200,161600,161700,161700,161600,318
|
|
20230620,120900,24953272500,161700,161600,161700,161600,244
|
|
20230620,120800,24913831900,161600,161600,161700,161600,405
|
|
20230620,120700,24848383400,161600,161700,161700,161600,1626
|
|
20230620,120600,24585618800,161700,161600,161700,161600,304
|
|
20230620,120500,24536485200,161600,161700,161700,161600,211
|
|
20230620,120400,24502380900,161700,161600,161700,161600,727
|
|
20230620,120300,24384895800,161600,161600,161700,161600,94
|
|
20230620,120200,24369704400,161700,161600,161700,161600,242
|
|
20230620,120100,24330590400,161600,161600,161700,161600,172
|
|
20230620,120000,24302793900,161700,161700,161700,161600,156
|
|
20230620,115900,24277580500,161700,161700,161700,161600,119
|
|
20230620,115800,24258345500,161600,161700,161700,161600,223
|
|
20230620,115700,24222307600,161600,161700,161700,161600,447
|
|
20230620,115600,24150066800,161700,161800,161800,161600,4138
|
|
20230620,115500,23481299500,161800,161800,161800,161700,286
|
|
20230620,115400,23435050200,161700,161700,161800,161600,347
|
|
20230620,115300,23378926800,161800,161700,161800,161600,929
|
|
20230620,115200,23228709100,161600,161700,161700,161600,769
|
|
20230620,115100,23104382200,161700,161700,161800,161700,3425
|
|
20230620,115000,22550549400,161800,161700,161800,161700,190
|
|
20230620,114900,22519814800,161800,161800,161800,161700,164
|
|
20230620,114800,22493289500,161700,161700,161800,161700,844
|
|
20230620,114700,22356778400,161800,161700,161800,161700,869
|
|
20230620,114600,22216226700,161800,161700,161800,161700,906
|
|
20230620,114500,22069710800,161700,161700,161800,161700,222
|
|
20230620,114400,22033801000,161800,161800,161800,161700,617
|
|
20230620,114300,21933975200,161800,161700,161800,161700,790
|
|
20230620,114200,21806178900,161700,161800,161800,161700,470
|
|
20230620,114100,21730144300,161800,161700,161800,161700,446
|
|
20230620,114000,21658001900,161800,161800,161800,161700,475
|
|
20230620,113900,21581190600,161700,161900,161900,161700,2319
|
|
20230620,113800,21205989800,161900,161800,161900,161800,231
|
|
20230620,113700,21168610300,161900,161900,161900,161800,922
|
|
20230620,113600,21019415000,161900,161800,161900,161800,567
|
|
20230620,113500,20927669800,161900,161900,161900,161800,672
|
|
20230620,113400,20818933400,161900,161800,161900,161800,138
|
|
20230620,113300,20796595200,161800,161900,161900,161800,307
|
|
20230620,113200,20746908300,161900,161900,162000,161800,1216
|
|
20230620,113100,20550033900,161900,161900,162000,161900,201
|
|
20230620,113000,20517490900,161900,162000,162000,161900,1166
|
|
20230620,112900,20328713600,162000,162000,162000,161900,318
|
|
20230620,112800,20277216200,162000,161900,162000,161900,1135
|
|
20230620,112700,20093457600,161900,161900,162000,161900,210
|
|
20230620,112600,20059456600,162000,162000,162000,161900,535
|
|
20230620,112500,19972812900,162000,161900,162000,161900,210
|
|
20230620,112400,19938810000,162000,161900,162000,161900,127
|
|
20230620,112300,19918240300,162000,162000,162000,161900,198
|
|
20230620,112200,19886181300,162000,162000,162000,161900,377
|
|
20230620,112100,19825124300,162000,162000,162000,161900,208
|
|
20230620,112000,19791445900,161900,162000,162000,161900,97
|
|
20230620,111900,19775739000,162000,161900,162000,161900,299
|
|
20230620,111800,19727326600,161900,162000,162000,161900,173
|
|
20230620,111700,19699316300,161900,162000,162000,161900,125
|
|
20230620,111600,19679076600,161900,162000,162000,161900,308
|
|
20230620,111500,19629208100,162000,161900,162000,161900,150
|
|
20230620,111400,19604920100,162000,161900,162000,161900,182
|
|
20230620,111300,19575449200,162000,161900,162000,161900,158
|
|
20230620,111200,19549861200,161900,162000,162000,161900,410
|
|
20230620,111100,19483448200,162000,162000,162000,161900,212
|
|
20230620,111000,19449121200,161900,161900,161900,161800,1327
|
|
20230620,110900,19234288300,161900,161900,161900,161800,638
|
|
20230620,110800,19131013300,161900,161800,161900,161800,222
|
|
20230620,110700,19095088800,161900,161800,161900,161800,173
|
|
20230620,110600,19067093900,161800,161900,161900,161800,264
|
|
20230620,110500,19024364800,161900,161900,161900,161800,384
|
|
20230620,110400,18962204200,161900,161800,161900,161800,453
|
|
20230620,110300,18888877700,161900,161800,161900,161800,112
|
|
20230620,110200,18870750000,161900,161800,161900,161800,245
|
|
20230620,110100,18831102600,161900,161900,161900,161800,153
|
|
20230620,110000,18806340000,161800,161800,161900,161800,454
|
|
20230620,105900,18732872600,161800,161800,161900,161800,302
|
|
20230620,105800,18683998900,161800,161900,161900,161800,185
|
|
20230620,105700,18654056700,161900,162000,162000,161800,602
|
|
20230620,105600,18556597300,161900,162000,162000,161900,1125
|
|
20230620,105500,18374456900,162000,161900,162000,161900,224
|
|
20230620,105400,18338178900,162000,161900,162000,161900,453
|
|
20230620,105300,18264837800,161900,161900,162000,161800,223
|
|
20230620,105200,18228735400,161900,161900,161900,161800,1295
|
|
20230620,105100,18019102000,161900,161900,161900,161800,670
|
|
20230620,105000,17910663300,161800,161800,161900,161800,320
|
|
20230620,104900,17858883100,161800,161900,161900,161800,372
|
|
20230620,104800,17798674700,161900,161900,162000,161900,355
|
|
20230620,104700,17741198800,161900,161900,162000,161900,1289
|
|
20230620,104600,17532509000,162000,161900,162000,161900,356
|
|
20230620,104500,17474869700,161900,161900,162000,161900,653
|
|
20230620,104400,17369132600,161900,161900,162000,161900,510
|
|
20230620,104300,17286560600,162000,161900,162000,161800,531
|
|
20230620,104200,17200610800,161900,161900,162000,161800,2606
|
|
20230620,104100,16778676300,161900,162000,162100,161900,3208
|
|
20230620,104000,16259000300,162000,162000,162100,162000,515
|
|
20230620,103900,16175562800,162100,162000,162100,162000,300
|
|
20230620,103800,16126956900,162100,162100,162200,162000,833
|
|
20230620,103700,15991933700,162100,162100,162200,162100,213
|
|
20230620,103600,15957402300,162100,162200,162200,162100,386
|
|
20230620,103500,15894825600,162100,162100,162100,162000,1284
|
|
20230620,103400,15686696600,162000,162100,162200,162000,1808
|
|
20230620,103300,15393617400,162200,162100,162200,162100,330
|
|
20230620,103200,15340119100,162100,162200,162200,162100,152
|
|
20230620,103100,15315478800,162200,162100,162200,162100,327
|
|
20230620,103000,15262464500,162100,162100,162200,162100,239
|
|
20230620,102900,15223716700,162100,162100,162200,162100,248
|
|
20230620,102800,15183514600,162100,162100,162200,162000,2494
|
|
20230620,102700,14779287700,162100,162200,162200,162100,2467
|
|
20230620,102600,14379350300,162200,162300,162300,162100,2251
|
|
20230620,102500,14014236200,162300,162300,162300,162200,308
|
|
20230620,102400,13964253500,162300,162300,162300,162200,752
|
|
20230620,102300,13842250400,162200,162300,162300,162200,645
|
|
20230620,102200,13737608800,162200,162300,162300,162200,703
|
|
20230620,102100,13623525500,162400,162300,162400,162300,215
|
|
20230620,102000,13588629800,162400,162300,162400,162300,311
|
|
20230620,101900,13538153500,162300,162400,162400,162200,1614
|
|
20230620,101800,13276209600,162400,162300,162400,162300,52
|
|
20230620,101700,13267769300,162300,162400,162400,162300,475
|
|
20230620,101600,13190652800,162400,162400,162500,162300,1607
|
|
20230620,101500,12929703000,162400,162500,162500,162400,2391
|
|
20230620,101400,12541312000,162500,162600,162600,162500,1637
|
|
20230620,101300,12275284700,162600,162600,162600,162500,1201
|
|
20230620,101200,12080117500,162600,162500,162600,162500,174
|
|
20230620,101100,12051834900,162600,162600,162600,162500,320
|
|
20230620,101000,11999824900,162500,162600,162700,162500,2128
|
|
20230620,100900,11653843900,162600,162500,162600,162500,326
|
|
20230620,100800,11600864700,162500,162600,162600,162500,412
|
|
20230620,100700,11533895300,162600,162600,162800,162500,1762
|
|
20230620,100600,11247380600,162600,162500,162600,162500,1476
|
|
20230620,100500,11007455000,162500,162500,162600,162500,602
|
|
20230620,100400,10909612500,162500,162600,162700,162500,1418
|
|
20230620,100300,10679079200,162600,162700,162700,162600,293
|
|
20230620,100200,10631435800,162600,162700,162700,162600,474
|
|
20230620,100100,10554357700,162600,162700,162800,162600,1965
|
|
20230620,100000,10234711200,162800,162700,162800,162700,374
|
|
20230620,095900,10173856500,162700,162700,162800,162700,220
|
|
20230620,095800,10138053200,162700,162700,162800,162700,203
|
|
20230620,095700,10105016000,162800,163000,163000,162800,1515
|
|
20230620,095600,9858251100,162900,162900,163000,162900,233
|
|
20230620,095500,9820291900,162900,162800,162900,162700,932
|
|
20230620,095400,9668548700,162700,162700,162800,162700,174
|
|
20230620,095300,9640236000,162700,162700,162800,162700,94
|
|
20230620,095200,9624941000,162800,162700,162800,162700,556
|
|
20230620,095100,9534468200,162700,162700,162800,162700,478
|
|
20230620,095000,9456695600,162700,162700,162700,162600,196
|
|
20230620,094900,9424810900,162700,162600,162700,162600,1033
|
|
20230620,094800,9256819500,162600,162800,162800,162500,3566
|
|
20230620,094700,8676830700,162800,162800,162800,162700,570
|
|
20230620,094600,8584056400,162700,162700,162800,162700,222
|
|
20230620,094500,8547926100,162700,162800,162800,162700,303
|
|
20230620,094400,8498625100,162700,162800,162900,162700,1155
|
|
20230620,094300,8310611500,162900,163000,163000,162800,939
|
|
20230620,094200,8157677800,162900,163000,163000,162900,213
|
|
20230620,094100,8122974600,162900,162900,163000,162900,250
|
|
20230620,094000,8082244000,162900,162800,163000,162800,1340
|
|
20230620,093900,7864010300,162800,162800,162800,162800,430
|
|
20230620,093800,7794006300,162800,162900,162900,162800,2295
|
|
20230620,093700,7420320400,162900,163000,163000,162900,1120
|
|
20230620,093600,7237869000,162900,163200,163300,162900,2597
|
|
20230620,093500,6814415900,163200,163500,163500,163200,3085
|
|
20230620,093400,6310239100,163500,163500,163600,163500,302
|
|
20230620,093300,6260846200,163500,163600,163600,163500,369
|
|
20230620,093200,6200486600,163600,163700,163700,163500,499
|
|
20230620,093100,6118855300,163700,163800,163900,163600,1190
|
|
20230620,093000,5923964200,163800,163800,163900,163700,516
|
|
20230620,092900,5839447700,163800,163700,163800,163700,902
|
|
20230620,092800,5691702400,163700,163600,163800,163600,717
|
|
20230620,092700,5574289800,163700,163600,163700,163500,553
|
|
20230620,092600,5483791200,163600,163500,163600,163400,628
|
|
20230620,092500,5381091700,163400,163600,163600,163400,367
|
|
20230620,092400,5321075900,163600,163700,163700,163600,338
|
|
20230620,092300,5265771200,163600,163600,163700,163600,489
|
|
20230620,092200,5185737100,163700,163800,163800,163700,773
|
|
20230620,092100,5059185600,163800,163600,163800,163500,701
|
|
20230620,092000,4944453200,163600,163300,163600,163300,1697
|
|
20230620,091900,4667051200,163300,163300,163300,163200,250
|
|
20230620,091800,4626229100,163300,163300,163400,163200,156
|
|
20230620,091700,4600757100,163300,163300,163400,163300,193
|
|
20230620,091600,4569237900,163400,163500,163500,163300,847
|
|
20230620,091500,4430867100,163400,163400,163500,163300,262
|
|
20230620,091400,4388059800,163400,163400,163500,163300,2824
|
|
20230620,091300,3926617400,163500,163400,163500,163300,860
|
|
20230620,091200,3786087100,163300,163200,163400,163200,850
|
|
20230620,091100,3647289000,163200,163200,163300,163200,642
|
|
20230620,091000,3542511700,163200,162900,163400,162800,3105
|
|
20230620,090900,3036313000,162800,162900,162900,162800,2758
|
|
20230620,090800,2587222800,162900,162800,162900,162800,486
|
|
20230620,090700,2508079200,162900,162900,162900,162800,267
|
|
20230620,090600,2464590300,162800,162900,163000,162800,2871
|
|
20230620,090500,1996987900,162900,162900,163000,162900,1554
|
|
20230620,090400,1743787900,163000,162800,163000,162800,914
|
|
20230620,090300,1594910900,162800,163000,163300,162800,2193
|
|
20230620,090200,1237427400,163000,163500,163500,162800,2572
|
|
20230620,090100,817685600,163500,162700,163500,162700,2731
|
|
20230620,090000,372513500,162800,162800,163000,162700,2140
|