677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,201300,5232139750,38400,38400,38400,38400,0
|
|
20230620,201200,5232139750,38400,38400,38400,38400,0
|
|
20230620,201100,5232139750,38400,38400,38400,38400,0
|
|
20230620,201000,5232139750,38400,38400,38400,38400,0
|
|
20230620,200900,5232139750,38400,38400,38400,38400,0
|
|
20230620,200800,5232139750,38400,38400,38400,38400,0
|
|
20230620,200700,5232139750,38400,38400,38400,38400,0
|
|
20230620,200600,5232139750,38400,38400,38400,38400,0
|
|
20230620,200500,5232139750,38400,38400,38400,38400,0
|
|
20230620,200400,5232139750,38400,38400,38400,38400,0
|
|
20230620,200300,5232139750,38400,38400,38400,38400,0
|
|
20230620,200200,5232139750,38400,38400,38400,38400,0
|
|
20230620,200100,5232139750,38400,38400,38400,38400,0
|
|
20230620,200000,5232139750,38400,38400,38400,38400,0
|
|
20230620,195900,5232139750,38400,38400,38400,38400,0
|
|
20230620,195800,5232139750,38400,38400,38400,38400,0
|
|
20230620,195700,5232139750,38400,38400,38400,38400,0
|
|
20230620,195600,5232139750,38400,38400,38400,38400,0
|
|
20230620,195500,5232139750,38400,38400,38400,38400,0
|
|
20230620,195400,5232139750,38400,38400,38400,38400,0
|
|
20230620,195300,5232139750,38400,38400,38400,38400,0
|
|
20230620,195200,5232139750,38400,38400,38400,38400,0
|
|
20230620,195100,5232139750,38400,38400,38400,38400,0
|
|
20230620,195000,5232139750,38400,38400,38400,38400,0
|
|
20230620,194900,5232139750,38400,38400,38400,38400,0
|
|
20230620,194800,5232139750,38400,38400,38400,38400,0
|
|
20230620,194700,5232139750,38400,38400,38400,38400,0
|
|
20230620,194600,5232139750,38400,38400,38400,38400,0
|
|
20230620,194500,5232139750,38400,38400,38400,38400,0
|
|
20230620,194400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,194300,5232139750,38400,38400,38400,38400,0
|
|
20230620,194200,5232139750,38400,38400,38400,38400,0
|
|
20230620,194100,5232139750,38400,38400,38400,38400,0
|
|
20230620,194000,5232139750,38400,38400,38400,38400,0
|
|
20230620,193900,5232139750,38400,38400,38400,38400,0
|
|
20230620,193800,5232139750,38400,38400,38400,38400,0
|
|
20230620,193700,5232139750,38400,38400,38400,38400,0
|
|
20230620,193600,5232139750,38400,38400,38400,38400,0
|
|
20230620,193500,5232139750,38400,38400,38400,38400,0
|
|
20230620,193400,5232139750,38400,38400,38400,38400,0
|
|
20230620,193300,5232139750,38400,38400,38400,38400,0
|
|
20230620,193200,5232139750,38400,38400,38400,38400,0
|
|
20230620,193100,5232139750,38400,38400,38400,38400,0
|
|
20230620,193000,5232139750,38400,38400,38400,38400,0
|
|
20230620,192900,5232139750,38400,38400,38400,38400,0
|
|
20230620,192800,5232139750,38400,38400,38400,38400,0
|
|
20230620,192700,5232139750,38400,38400,38400,38400,0
|
|
20230620,192600,5232139750,38400,38400,38400,38400,0
|
|
20230620,192500,5232139750,38400,38400,38400,38400,0
|
|
20230620,192400,5232139750,38400,38400,38400,38400,0
|
|
20230620,192300,5232139750,38400,38400,38400,38400,0
|
|
20230620,192200,5232139750,38400,38400,38400,38400,0
|
|
20230620,192100,5232139750,38400,38400,38400,38400,0
|
|
20230620,192000,5232139750,38400,38400,38400,38400,0
|
|
20230620,191900,5232139750,38400,38400,38400,38400,0
|
|
20230620,191800,5232139750,38400,38400,38400,38400,0
|
|
20230620,191700,5232139750,38400,38400,38400,38400,0
|
|
20230620,191600,5232139750,38400,38400,38400,38400,0
|
|
20230620,191500,5232139750,38400,38400,38400,38400,0
|
|
20230620,191400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,191300,5232139750,38400,38400,38400,38400,0
|
|
20230620,191200,5232139750,38400,38400,38400,38400,0
|
|
20230620,191100,5232139750,38400,38400,38400,38400,0
|
|
20230620,191000,5232139750,38400,38400,38400,38400,0
|
|
20230620,190900,5232139750,38400,38400,38400,38400,0
|
|
20230620,190800,5232139750,38400,38400,38400,38400,0
|
|
20230620,190700,5232139750,38400,38400,38400,38400,0
|
|
20230620,190600,5232139750,38400,38400,38400,38400,0
|
|
20230620,190500,5232139750,38400,38400,38400,38400,0
|
|
20230620,190400,5232139750,38400,38400,38400,38400,0
|
|
20230620,190300,5232139750,38400,38400,38400,38400,0
|
|
20230620,190200,5232139750,38400,38400,38400,38400,0
|
|
20230620,190100,5232139750,38400,38400,38400,38400,0
|
|
20230620,190000,5232139750,38400,38400,38400,38400,0
|
|
20230620,185900,5232139750,38400,38400,38400,38400,0
|
|
20230620,185800,5232139750,38400,38400,38400,38400,0
|
|
20230620,185700,5232139750,38400,38400,38400,38400,0
|
|
20230620,185600,5232139750,38400,38400,38400,38400,0
|
|
20230620,185500,5232139750,38400,38400,38400,38400,0
|
|
20230620,185400,5232139750,38400,38400,38400,38400,0
|
|
20230620,185300,5232139750,38400,38400,38400,38400,0
|
|
20230620,185200,5232139750,38400,38400,38400,38400,0
|
|
20230620,185100,5232139750,38400,38400,38400,38400,0
|
|
20230620,185000,5232139750,38400,38400,38400,38400,0
|
|
20230620,184900,5232139750,38400,38400,38400,38400,0
|
|
20230620,184800,5232139750,38400,38400,38400,38400,0
|
|
20230620,184700,5232139750,38400,38400,38400,38400,0
|
|
20230620,184600,5232139750,38400,38400,38400,38400,0
|
|
20230620,184500,5232139750,38400,38400,38400,38400,0
|
|
20230620,184400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,184300,5232139750,38400,38400,38400,38400,0
|
|
20230620,184200,5232139750,38400,38400,38400,38400,0
|
|
20230620,184100,5232139750,38400,38400,38400,38400,0
|
|
20230620,184000,5232139750,38400,38400,38400,38400,0
|
|
20230620,183900,5232139750,38400,38400,38400,38400,0
|
|
20230620,183800,5232139750,38400,38400,38400,38400,0
|
|
20230620,183700,5232139750,38400,38400,38400,38400,0
|
|
20230620,183600,5232139750,38400,38400,38400,38400,0
|
|
20230620,183500,5232139750,38400,38400,38400,38400,0
|
|
20230620,183400,5232139750,38400,38400,38400,38400,0
|
|
20230620,183300,5232139750,38400,38400,38400,38400,0
|
|
20230620,183200,5232139750,38400,38400,38400,38400,0
|
|
20230620,183100,5232139750,38400,38400,38400,38400,0
|
|
20230620,183000,5232139750,38400,38400,38400,38400,0
|
|
20230620,182900,5232139750,38400,38400,38400,38400,0
|
|
20230620,182800,5232139750,38400,38400,38400,38400,0
|
|
20230620,182700,5232139750,38400,38400,38400,38400,0
|
|
20230620,182600,5232139750,38400,38400,38400,38400,0
|
|
20230620,182500,5232139750,38400,38400,38400,38400,0
|
|
20230620,182400,5232139750,38400,38400,38400,38400,0
|
|
20230620,182300,5232139750,38400,38400,38400,38400,0
|
|
20230620,182200,5232139750,38400,38400,38400,38400,0
|
|
20230620,182100,5232139750,38400,38400,38400,38400,0
|
|
20230620,182000,5232139750,38400,38400,38400,38400,0
|
|
20230620,181900,5232139750,38400,38400,38400,38400,0
|
|
20230620,181800,5232139750,38400,38400,38400,38400,0
|
|
20230620,181700,5232139750,38400,38400,38400,38400,0
|
|
20230620,181600,5232139750,38400,38400,38400,38400,0
|
|
20230620,181500,5232139750,38400,38400,38400,38400,0
|
|
20230620,181400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,181300,5232139750,38400,38400,38400,38400,0
|
|
20230620,181200,5232139750,38400,38400,38400,38400,0
|
|
20230620,181100,5232139750,38400,38400,38400,38400,0
|
|
20230620,181000,5232139750,38400,38400,38400,38400,0
|
|
20230620,180900,5232139750,38400,38400,38400,38400,0
|
|
20230620,180800,5232139750,38400,38400,38400,38400,0
|
|
20230620,180700,5232139750,38400,38400,38400,38400,0
|
|
20230620,180600,5232139750,38400,38400,38400,38400,0
|
|
20230620,180500,5232139750,38400,38400,38400,38400,0
|
|
20230620,180400,5232139750,38400,38400,38400,38400,0
|
|
20230620,180300,5232139750,38400,38400,38400,38400,0
|
|
20230620,180200,5232139750,38400,38400,38400,38400,0
|
|
20230620,180100,5232139750,38400,38400,38400,38400,0
|
|
20230620,180000,5232139750,38400,38400,38400,38400,0
|
|
20230620,175900,5232139750,38400,38400,38400,38400,0
|
|
20230620,175800,5232139750,38400,38400,38400,38400,0
|
|
20230620,175700,5232139750,38400,38400,38400,38400,0
|
|
20230620,175600,5232139750,38400,38400,38400,38400,0
|
|
20230620,175500,5232139750,38400,38400,38400,38400,0
|
|
20230620,175400,5232139750,38400,38400,38400,38400,0
|
|
20230620,175300,5232139750,38400,38400,38400,38400,0
|
|
20230620,175200,5232139750,38400,38400,38400,38400,0
|
|
20230620,175100,5232139750,38400,38400,38400,38400,0
|
|
20230620,175000,5232139750,38400,38400,38400,38400,0
|
|
20230620,174900,5232139750,38400,38400,38400,38400,0
|
|
20230620,174800,5232139750,38400,38400,38400,38400,0
|
|
20230620,174700,5232139750,38400,38400,38400,38400,0
|
|
20230620,174600,5232139750,38400,38400,38400,38400,0
|
|
20230620,174500,5232139750,38400,38400,38400,38400,0
|
|
20230620,174400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,174300,5232139750,38400,38400,38400,38400,0
|
|
20230620,174200,5232139750,38400,38400,38400,38400,0
|
|
20230620,174100,5232139750,38400,38400,38400,38400,0
|
|
20230620,174000,5232139750,38400,38400,38400,38400,0
|
|
20230620,173900,5232139750,38400,38400,38400,38400,0
|
|
20230620,173800,5232139750,38400,38400,38400,38400,0
|
|
20230620,173700,5232139750,38400,38400,38400,38400,0
|
|
20230620,173600,5232139750,38400,38400,38400,38400,0
|
|
20230620,173500,5232139750,38400,38400,38400,38400,0
|
|
20230620,173400,5232139750,38400,38400,38400,38400,0
|
|
20230620,173300,5232139750,38400,38400,38400,38400,0
|
|
20230620,173200,5232139750,38400,38400,38400,38400,0
|
|
20230620,173100,5232139750,38400,38400,38400,38400,0
|
|
20230620,173000,5232139750,38400,38400,38400,38400,0
|
|
20230620,172900,5232139750,38400,38400,38400,38400,0
|
|
20230620,172800,5232139750,38400,38400,38400,38400,0
|
|
20230620,172700,5232139750,38400,38400,38400,38400,0
|
|
20230620,172600,5232139750,38400,38400,38400,38400,0
|
|
20230620,172500,5232139750,38400,38400,38400,38400,0
|
|
20230620,172400,5232139750,38400,38400,38400,38400,0
|
|
20230620,172300,5232139750,38400,38400,38400,38400,0
|
|
20230620,172200,5232139750,38400,38400,38400,38400,0
|
|
20230620,172100,5232139750,38400,38400,38400,38400,0
|
|
20230620,172000,5232139750,38400,38400,38400,38400,0
|
|
20230620,171900,5232139750,38400,38400,38400,38400,0
|
|
20230620,171800,5232139750,38400,38400,38400,38400,0
|
|
20230620,171700,5232139750,38400,38400,38400,38400,0
|
|
20230620,171600,5232139750,38400,38400,38400,38400,0
|
|
20230620,171500,5232139750,38400,38400,38400,38400,0
|
|
20230620,171400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,171300,5232139750,38400,38400,38400,38400,0
|
|
20230620,171200,5232139750,38400,38400,38400,38400,0
|
|
20230620,171100,5232139750,38400,38400,38400,38400,0
|
|
20230620,171000,5232139750,38400,38400,38400,38400,0
|
|
20230620,170900,5232139750,38400,38400,38400,38400,0
|
|
20230620,170800,5232139750,38400,38400,38400,38400,0
|
|
20230620,170700,5232139750,38400,38400,38400,38400,0
|
|
20230620,170600,5232139750,38400,38400,38400,38400,0
|
|
20230620,170500,5232139750,38400,38400,38400,38400,0
|
|
20230620,170400,5232139750,38400,38400,38400,38400,0
|
|
20230620,170300,5232139750,38400,38400,38400,38400,0
|
|
20230620,170200,5232139750,38400,38400,38400,38400,0
|
|
20230620,170100,5232139750,38400,38400,38400,38400,0
|
|
20230620,170000,5232139750,38400,38400,38400,38400,0
|
|
20230620,165900,5232139750,38400,38400,38400,38400,0
|
|
20230620,165800,5232139750,38400,38400,38400,38400,0
|
|
20230620,165700,5232139750,38400,38400,38400,38400,0
|
|
20230620,165600,5232139750,38400,38400,38400,38400,0
|
|
20230620,165500,5232139750,38400,38400,38400,38400,0
|
|
20230620,165400,5232139750,38400,38400,38400,38400,0
|
|
20230620,165300,5232139750,38400,38400,38400,38400,0
|
|
20230620,165200,5232139750,38400,38400,38400,38400,0
|
|
20230620,165100,5232139750,38400,38400,38400,38400,0
|
|
20230620,165000,5232139750,38400,38400,38400,38400,0
|
|
20230620,164900,5232139750,38400,38400,38400,38400,0
|
|
20230620,164800,5232139750,38400,38400,38400,38400,0
|
|
20230620,164700,5232139750,38400,38400,38400,38400,0
|
|
20230620,164600,5232139750,38400,38400,38400,38400,0
|
|
20230620,164500,5232139750,38400,38400,38400,38400,0
|
|
20230620,164400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,164300,5232139750,38400,38400,38400,38400,0
|
|
20230620,164200,5232139750,38400,38400,38400,38400,0
|
|
20230620,164100,5232139750,38400,38400,38400,38400,0
|
|
20230620,164000,5232139750,38400,38400,38400,38400,0
|
|
20230620,163900,5232139750,38400,38400,38400,38400,0
|
|
20230620,163800,5232139750,38400,38400,38400,38400,0
|
|
20230620,163700,5232139750,38400,38400,38400,38400,0
|
|
20230620,163600,5232139750,38400,38400,38400,38400,0
|
|
20230620,163500,5232139750,38400,38400,38400,38400,0
|
|
20230620,163400,5232139750,38400,38400,38400,38400,0
|
|
20230620,163300,5232139750,38400,38400,38400,38400,0
|
|
20230620,163200,5232139750,38400,38400,38400,38400,0
|
|
20230620,163100,5232139750,38400,38400,38400,38400,0
|
|
20230620,163000,5232139750,38400,38400,38400,38400,0
|
|
20230620,162900,5232139750,38400,38400,38400,38400,0
|
|
20230620,162800,5232139750,38400,38400,38400,38400,0
|
|
20230620,162700,5232139750,38400,38400,38400,38400,0
|
|
20230620,162600,5232139750,38400,38400,38400,38400,0
|
|
20230620,162500,5232139750,38400,38400,38400,38400,0
|
|
20230620,162400,5232139750,38400,38400,38400,38400,0
|
|
20230620,162300,5232139750,38400,38400,38400,38400,0
|
|
20230620,162200,5232139750,38400,38400,38400,38400,0
|
|
20230620,162100,5232139750,38400,38400,38400,38400,0
|
|
20230620,162000,5232139750,38400,38400,38400,38400,0
|
|
20230620,161900,5232139750,38400,38400,38400,38400,0
|
|
20230620,161800,5232139750,38400,38400,38400,38400,0
|
|
20230620,161700,5232139750,38400,38400,38400,38400,0
|
|
20230620,161600,5232139750,38400,38400,38400,38400,0
|
|
20230620,161500,5232139750,38400,38400,38400,38400,0
|
|
20230620,161400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,161300,5232139750,38400,38400,38400,38400,0
|
|
20230620,161200,5232139750,38400,38400,38400,38400,0
|
|
20230620,161100,5232139750,38400,38400,38400,38400,0
|
|
20230620,161000,5232139750,38400,38400,38400,38400,0
|
|
20230620,160900,5232139750,38400,38400,38400,38400,0
|
|
20230620,160800,5232139750,38400,38400,38400,38400,0
|
|
20230620,160700,5232139750,38400,38400,38400,38400,0
|
|
20230620,160600,5232139750,38400,38400,38400,38400,0
|
|
20230620,160500,5232139750,38400,38400,38400,38400,0
|
|
20230620,160400,5232139750,38400,38400,38400,38400,0
|
|
20230620,160300,5232139750,38400,38400,38400,38400,0
|
|
20230620,160200,5232139750,38400,38400,38400,38400,0
|
|
20230620,160100,5232139750,38400,38400,38400,38400,0
|
|
20230620,160000,5232139750,38400,38400,38400,38400,0
|
|
20230620,155900,5232139750,38400,38400,38400,38400,0
|
|
20230620,155800,5232139750,38400,38400,38400,38400,0
|
|
20230620,155700,5232139750,38400,38400,38400,38400,0
|
|
20230620,155600,5232139750,38400,38400,38400,38400,0
|
|
20230620,155500,5232139750,38400,38400,38400,38400,0
|
|
20230620,155400,5232139750,38400,38400,38400,38400,0
|
|
20230620,155300,5232139750,38400,38400,38400,38400,0
|
|
20230620,155200,5232139750,38400,38400,38400,38400,0
|
|
20230620,155100,5232139750,38400,38400,38400,38400,0
|
|
20230620,155000,5232139750,38400,38400,38400,38400,0
|
|
20230620,154900,5232139750,38400,38400,38400,38400,0
|
|
20230620,154800,5232139750,38400,38400,38400,38400,0
|
|
20230620,154700,5232139750,38400,38400,38400,38400,0
|
|
20230620,154600,5232139750,38400,38400,38400,38400,0
|
|
20230620,154500,5232139750,38400,38400,38400,38400,0
|
|
20230620,154400,5232139750,38400,38400,38400,38400,3115
|
|
20230620,154300,5232139750,38400,38400,38400,38400,0
|
|
20230620,154200,5232139750,38400,38400,38400,38400,0
|
|
20230620,154100,5232139750,38400,38400,38400,38400,0
|
|
20230620,154000,5232139750,38400,38400,38400,38400,0
|
|
20230620,153900,5232139750,38400,38400,38400,38400,0
|
|
20230620,153800,5232139750,38400,38400,38400,38400,0
|
|
20230620,153700,5232139750,38400,38400,38400,38400,0
|
|
20230620,153600,5232139750,38400,38400,38400,38400,0
|
|
20230620,153500,5232139750,38400,38400,38400,38400,0
|
|
20230620,153400,5232139750,38400,38400,38400,38400,0
|
|
20230620,153300,5232139750,38400,38400,38400,38400,0
|
|
20230620,153200,5232139750,38400,38400,38400,38400,0
|
|
20230620,153100,5232139750,38400,38400,38400,38400,0
|
|
20230620,153000,5232139750,38400,38400,38400,38400,3115
|
|
20230620,152900,5112523750,38400,38400,38400,38400,0
|
|
20230620,152800,5112523750,38400,38400,38400,38400,0
|
|
20230620,152700,5112523750,38400,38400,38400,38400,0
|
|
20230620,152600,5112523750,38400,38400,38400,38400,0
|
|
20230620,152500,5112523750,38400,38400,38400,38400,0
|
|
20230620,152400,5112523750,38400,38400,38400,38400,0
|
|
20230620,152300,5112523750,38400,38400,38400,38400,0
|
|
20230620,152200,5112523750,38400,38400,38400,38400,0
|
|
20230620,152100,5112523750,38400,38400,38400,38400,0
|
|
20230620,152000,5112523750,38400,38400,38400,38400,0
|
|
20230620,151900,5112523750,38400,38400,38400,38350,271
|
|
20230620,151800,5102120150,38350,38400,38400,38350,86
|
|
20230620,151700,5098819450,38400,38450,38450,38350,2199
|
|
20230620,151600,5014357000,38450,38400,38450,38400,121
|
|
20230620,151500,5009707400,38450,38400,38450,38400,74
|
|
20230620,151400,5006864650,38400,38400,38450,38400,76
|
|
20230620,151300,5003945000,38400,38400,38450,38400,121
|
|
20230620,151200,4999297500,38450,38450,38450,38400,194
|
|
20230620,151100,4991845250,38400,38400,38450,38400,179
|
|
20230620,151000,4984967350,38450,38450,38450,38400,1545
|
|
20230620,150900,4925565000,38450,38500,38500,38450,127
|
|
20230620,150800,4920678200,38500,38450,38500,38450,206
|
|
20230620,150700,4912749650,38500,38500,38500,38450,59
|
|
20230620,150600,4910478500,38450,38450,38500,38450,199
|
|
20230620,150500,4902819650,38500,38500,38500,38450,145
|
|
20230620,150400,4897237200,38450,38450,38500,38450,48
|
|
20230620,150300,4895389700,38500,38500,38500,38450,298
|
|
20230620,150200,4883916750,38500,38450,38500,38450,136
|
|
20230620,150100,4878681850,38500,38450,38500,38450,369
|
|
20230620,150000,4864475650,38500,38500,38500,38450,322
|
|
20230620,145900,4852078800,38500,38500,38500,38450,256
|
|
20230620,145800,4842222850,38450,38500,38500,38450,143
|
|
20230620,145700,4836717750,38500,38500,38500,38450,142
|
|
20230620,145600,4831250950,38500,38500,38500,38450,217
|
|
20230620,145500,4822896550,38450,38500,38500,38450,232
|
|
20230620,145400,4813965050,38500,38450,38500,38450,121
|
|
20230620,145300,4809306700,38500,38500,38500,38450,120
|
|
20230620,145200,4804686850,38500,38500,38500,38450,289
|
|
20230620,145100,4793560750,38500,38450,38500,38450,304
|
|
20230620,145000,4781856900,38500,38500,38500,38450,211
|
|
20230620,144900,4773733500,38500,38450,38500,38450,252
|
|
20230620,144800,4764031850,38450,38450,38500,38450,127
|
|
20230620,144700,4759142450,38450,38550,38550,38450,218
|
|
20230620,144600,4750747100,38500,38550,38550,38450,230
|
|
20230620,144500,4741888650,38500,38500,38550,38450,340
|
|
20230620,144400,4728786200,38450,38500,38550,38450,219
|
|
20230620,144300,4720353550,38450,38500,38500,38450,177
|
|
20230620,144200,4713539450,38500,38500,38500,38450,160
|
|
20230620,144100,4707379600,38500,38500,38500,38450,199
|
|
20230620,144000,4699718200,38500,38500,38500,38450,754
|
|
20230620,143900,4670689550,38550,38450,38550,38450,185
|
|
20230620,143800,4663557950,38550,38500,38550,38500,276
|
|
20230620,143700,4652924550,38500,38550,38550,38500,579
|
|
20230620,143600,4630617350,38500,38500,38550,38500,181
|
|
20230620,143500,4623639900,38500,38500,38550,38500,230
|
|
20230620,143400,4614773850,38500,38550,38550,38500,132
|
|
20230620,143300,4609687150,38500,38500,38550,38500,200
|
|
20230620,143200,4601979600,38500,38550,38550,38450,324
|
|
20230620,143100,4589501200,38500,38500,38500,38450,346
|
|
20230620,143000,4576180650,38500,38500,38500,38450,192
|
|
20230620,142900,4568788800,38500,38500,38500,38450,166
|
|
20230620,142800,4562397950,38500,38550,38550,38450,290
|
|
20230620,142700,4551230200,38450,38550,38550,38450,156
|
|
20230620,142600,4545216700,38550,38450,38550,38450,417
|
|
20230620,142500,4529159700,38450,38450,38500,38450,143
|
|
20230620,142400,4523654600,38500,38500,38500,38450,262
|
|
20230620,142300,4513567700,38450,38500,38500,38450,75
|
|
20230620,142200,4510680300,38500,38550,38550,38450,734
|
|
20230620,142100,4482414150,38500,38500,38550,38500,121
|
|
20230620,142000,4477749700,38550,38550,38550,38500,168
|
|
20230620,141900,4471273500,38550,38500,38550,38500,228
|
|
20230620,141800,4462489750,38550,38500,38550,38500,168
|
|
20230620,141700,4456015750,38550,38550,38550,38500,372
|
|
20230620,141600,4441677700,38600,38500,38600,38500,278
|
|
20230620,141500,4430960050,38550,38500,38600,38500,130
|
|
20230620,141400,4425944000,38600,38500,38600,38500,315
|
|
20230620,141300,4413796600,38550,38500,38550,38500,273
|
|
20230620,141200,4403272700,38500,38500,38550,38500,240
|
|
20230620,141100,4394020800,38500,38600,38600,38500,101
|
|
20230620,141000,4390124150,38550,38600,38600,38550,392
|
|
20230620,140900,4375001950,38550,38600,38600,38550,228
|
|
20230620,140800,4366211300,38600,38600,38600,38550,200
|
|
20230620,140700,4358491350,38550,38600,38600,38550,227
|
|
20230620,140600,4349729900,38550,38550,38550,38550,217
|
|
20230620,140500,4341364550,38550,38550,38550,38550,148
|
|
20230620,140400,4335659150,38500,38500,38550,38500,98
|
|
20230620,140300,4331881550,38500,38500,38550,38500,341
|
|
20230620,140200,4318741000,38550,38500,38550,38500,185
|
|
20230620,140100,4311609500,38550,38550,38600,38500,235
|
|
20230620,140000,4302552250,38500,38550,38550,38500,308
|
|
20230620,135900,4290680450,38550,38500,38550,38500,167
|
|
20230620,135800,4284242650,38550,38500,38550,38500,223
|
|
20230620,135700,4275646850,38450,38500,38500,38450,165
|
|
20230620,135600,4269294600,38500,38500,38500,38500,229
|
|
20230620,135500,4260478100,38500,38500,38500,38450,137
|
|
20230620,135400,4255203650,38450,38550,38550,38450,670
|
|
20230620,135300,4229404350,38500,38550,38550,38500,227
|
|
20230620,135200,4220658600,38550,38550,38550,38500,265
|
|
20230620,135100,4210442900,38550,38550,38600,38500,183
|
|
20230620,135000,4203384250,38550,38550,38600,38550,272
|
|
20230620,134900,4192897500,38550,38600,38600,38550,268
|
|
20230620,134800,4182559500,38500,38600,38600,38500,79
|
|
20230620,134700,4179510700,38600,38550,38600,38550,248
|
|
20230620,134600,4169944800,38600,38600,38600,38600,126
|
|
20230620,134500,4165081200,38600,38600,38600,38550,202
|
|
20230620,134400,4157284400,38600,38600,38600,38550,309
|
|
20230620,134300,4145357050,38600,38550,38600,38550,458
|
|
20230620,134200,4127697400,38550,38600,38650,38550,486
|
|
20230620,134100,4108930250,38600,38600,38600,38600,165
|
|
20230620,134000,4102561250,38600,38600,38600,38600,187
|
|
20230620,133900,4095343050,38600,38600,38600,38500,273
|
|
20230620,133800,4084809900,38600,38550,38600,38550,280
|
|
20230620,133700,4074009150,38550,38550,38550,38550,49
|
|
20230620,133600,4072120200,38550,38600,38600,38550,277
|
|
20230620,133500,4061439300,38550,38600,38600,38550,226
|
|
20230620,133400,4052721650,38550,38600,38600,38550,204
|
|
20230620,133300,4044851400,38600,38600,38600,38550,390
|
|
20230620,133200,4029809750,38650,38650,38650,38550,418
|
|
20230620,133100,4013687900,38650,38600,38650,38600,316
|
|
20230620,133000,4001487400,38600,38600,38600,38550,160
|
|
20230620,132900,3995311750,38550,38600,38600,38550,117
|
|
20230620,132800,3990795600,38600,38600,38600,38600,218
|
|
20230620,132700,3982380800,38600,38550,38600,38500,383
|
|
20230620,132600,3967610850,38550,38550,38550,38450,103
|
|
20230620,132500,3963645400,38550,38500,38550,38450,289
|
|
20230620,132400,3952509950,38550,38500,38550,38450,316
|
|
20230620,132300,3940346400,38500,38500,38500,38450,646
|
|
20230620,132200,3915480050,38500,38450,38500,38450,400
|
|
20230620,132100,3900084750,38500,38500,38500,38450,220
|
|
20230620,132000,3891617350,38450,38500,38500,38450,483
|
|
20230620,131900,3873031400,38500,38450,38500,38450,267
|
|
20230620,131800,3862756650,38500,38500,38500,38450,255
|
|
20230620,131700,3852946900,38450,38600,38600,38450,2438
|
|
20230620,131600,3759040050,38600,38600,38600,38550,179
|
|
20230620,131500,3752133000,38550,38600,38600,38550,233
|
|
20230620,131400,3743144150,38600,38600,38600,38550,501
|
|
20230620,131300,3723810250,38600,38600,38600,38550,409
|
|
20230620,131200,3708025800,38600,38600,38650,38550,252
|
|
20230620,131100,3698300450,38600,38550,38650,38550,273
|
|
20230620,131000,3687760600,38550,38600,38650,38550,220
|
|
20230620,130900,3679266800,38600,38650,38650,38550,477
|
|
20230620,130800,3660854150,38650,38600,38650,38550,306
|
|
20230620,130700,3649040100,38600,38650,38650,38550,204
|
|
20230620,130600,3641161250,38550,38600,38650,38550,424
|
|
20230620,130500,3624785100,38600,38600,38650,38550,726
|
|
20230620,130400,3596755400,38600,38600,38600,38600,94
|
|
20230620,130300,3593127000,38650,38600,38650,38600,259
|
|
20230620,130200,3583121650,38650,38650,38650,38600,285
|
|
20230620,130100,3572109300,38650,38650,38650,38600,443
|
|
20230620,130000,3554992050,38600,38650,38650,38600,215
|
|
20230620,125900,3546689100,38600,38700,38800,38600,2331
|
|
20230620,125800,3456622750,38800,38750,38800,38700,392
|
|
20230620,125700,3441432550,38750,38750,38800,38700,501
|
|
20230620,125600,3422019000,38750,38800,38800,38750,197
|
|
20230620,125500,3414377850,38750,38750,38800,38750,270
|
|
20230620,125400,3403901950,38750,38750,38800,38750,167
|
|
20230620,125300,3397426150,38750,38750,38800,38750,129
|
|
20230620,125200,3392423450,38750,38750,38800,38750,276
|
|
20230620,125100,3381723750,38750,38800,38800,38700,602
|
|
20230620,125000,3358394650,38750,38750,38800,38750,200
|
|
20230620,124900,3350639800,38800,38750,38800,38750,208
|
|
20230620,124800,3342573850,38750,38750,38800,38750,243
|
|
20230620,124700,3333146550,38750,38750,38800,38700,335
|
|
20230620,124600,3320160650,38750,38800,38800,38750,1204
|
|
20230620,124500,3273495700,38800,38800,38800,38800,125
|
|
20230620,124400,3268645700,38800,38750,38800,38700,1115
|
|
20230620,124300,3225436550,38750,38750,38750,38750,167
|
|
20230620,124200,3218965300,38700,38750,38750,38700,127
|
|
20230620,124100,3214044100,38700,38750,38750,38700,440
|
|
20230620,124000,3196994550,38750,38750,38750,38750,651
|
|
20230620,123900,3171768300,38750,38700,38750,38700,124
|
|
20230620,123800,3166963500,38700,38750,38750,38700,237
|
|
20230620,123700,3157780000,38700,38750,38750,38700,203
|
|
20230620,123600,3149914350,38750,38750,38750,38700,195
|
|
20230620,123500,3142359150,38700,38750,38750,38700,199
|
|
20230620,123400,3134648250,38750,38750,38750,38750,216
|
|
20230620,123300,3126278250,38750,38750,38750,38700,203
|
|
20230620,123200,3118412200,38700,38750,38750,38700,6
|
|
20230620,123100,3118179950,38750,38700,38750,38650,1145
|
|
20230620,123000,3073862850,38700,38700,38700,38650,625
|
|
20230620,122900,3049675450,38700,38700,38700,38650,183
|
|
20230620,122800,3042593600,38700,38700,38700,38650,227
|
|
20230620,122700,3033808900,38700,38700,38700,38700,186
|
|
20230620,122600,3026610700,38700,38700,38700,38650,175
|
|
20230620,122500,3019839850,38650,38700,38700,38650,147
|
|
20230620,122400,3014151350,38650,38700,38700,38650,179
|
|
20230620,122300,3007224850,38650,38700,38700,38650,190
|
|
20230620,122200,2999872350,38700,38700,38700,38700,171
|
|
20230620,122100,2993254650,38650,38700,38700,38650,40
|
|
20230620,122000,2991706850,38700,38700,38700,38650,180
|
|
20230620,121900,2984741300,38700,38650,38700,38600,586
|
|
20230620,121800,2962088400,38650,38650,38650,38650,227
|
|
20230620,121700,2953314850,38700,38650,38700,38600,193
|
|
20230620,121600,2945851350,38650,38650,38700,38650,352
|
|
20230620,121500,2932238200,38600,38650,38650,38600,462
|
|
20230620,121400,2914385450,38650,38650,38650,38600,1238
|
|
20230620,121300,2866537050,38650,38650,38650,38650,167
|
|
20230620,121200,2860082500,38600,38650,38650,38600,280
|
|
20230620,121100,2849260700,38600,38650,38650,38600,125
|
|
20230620,121000,2844429700,38650,38650,38650,38600,170
|
|
20230620,120900,2837859400,38650,38650,38700,38600,220
|
|
20230620,120800,2829355400,38650,38600,38650,38600,432
|
|
20230620,120700,2812658900,38650,38650,38650,38600,163
|
|
20230620,120600,2806359150,38650,38650,38650,38650,125
|
|
20230620,120500,2801527900,38650,38600,38650,38600,347
|
|
20230620,120400,2788116800,38650,38650,38650,38650,127
|
|
20230620,120300,2783208250,38650,38650,38650,38650,189
|
|
20230620,120200,2775903400,38600,38650,38650,38600,309
|
|
20230620,120100,2763962700,38650,38650,38700,38650,244
|
|
20230620,120000,2754530800,38600,38650,38700,38600,215
|
|
20230620,115900,2746216650,38650,38650,38650,38600,171
|
|
20230620,115800,2739608050,38650,38650,38650,38650,274
|
|
20230620,115700,2729017950,38650,38650,38650,38600,445
|
|
20230620,115600,2711818900,38700,38650,38700,38650,340
|
|
20230620,115500,2698671400,38700,38650,38700,38650,1253
|
|
20230620,115400,2650219050,38650,38700,38700,38650,225
|
|
20230620,115300,2641511750,38700,38650,38700,38650,118
|
|
20230620,115200,2636945600,38700,38700,38700,38650,203
|
|
20230620,115100,2629092250,38650,38700,38700,38650,297
|
|
20230620,115000,2617598550,38700,38650,38700,38650,217
|
|
20230620,114900,2609200950,38700,38700,38700,38650,58
|
|
20230620,114800,2606956550,38700,38700,38700,38700,179
|
|
20230620,114700,2600029250,38650,38650,38700,38650,182
|
|
20230620,114600,2592986150,38700,38700,38700,38650,260
|
|
20230620,114500,2582924350,38700,38650,38700,38650,157
|
|
20230620,114400,2576848950,38700,38650,38700,38650,243
|
|
20230620,114300,2567445600,38700,38700,38700,38700,166
|
|
20230620,114200,2561021400,38700,38700,38700,38700,152
|
|
20230620,114100,2555139000,38700,38650,38700,38650,211
|
|
20230620,114000,2546974150,38650,38700,38700,38650,286
|
|
20230620,113900,2535906750,38650,38700,38700,38650,140
|
|
20230620,113800,2530488850,38700,38700,38700,38650,57
|
|
20230620,113700,2528283000,38700,38700,38700,38650,435
|
|
20230620,113600,2511449500,38700,38650,38700,38650,204
|
|
20230620,113500,2503555600,38700,38700,38700,38650,177
|
|
20230620,113400,2496707700,38650,38700,38700,38650,181
|
|
20230620,113300,2489703600,38700,38650,38700,38650,308
|
|
20230620,113200,2477787600,38700,38700,38700,38700,171
|
|
20230620,113100,2471169900,38650,38700,38700,38650,201
|
|
20230620,113000,2463392700,38700,38700,38700,38700,197
|
|
20230620,112900,2455768800,38700,38650,38700,38650,142
|
|
20230620,112800,2450279500,38650,38700,38700,38650,313
|
|
20230620,112700,2438173200,38700,38650,38700,38650,655
|
|
20230620,112600,2412849800,38650,38700,38700,38650,187
|
|
20230620,112500,2405613650,38700,38700,38700,38650,157
|
|
20230620,112400,2399538200,38650,38700,38700,38650,145
|
|
20230620,112300,2393927700,38700,38700,38700,38650,154
|
|
20230620,112200,2387967950,38700,38650,38700,38650,350
|
|
20230620,112100,2374427900,38700,38700,38700,38700,167
|
|
20230620,112000,2367965000,38700,38700,38700,38700,136
|
|
20230620,111900,2362701800,38700,38650,38700,38650,257
|
|
20230620,111800,2352758850,38650,38650,38700,38650,306
|
|
20230620,111700,2340925950,38650,38650,38650,38650,186
|
|
20230620,111600,2333737050,38600,38650,38700,38600,147
|
|
20230620,111500,2328055700,38650,38650,38650,38650,257
|
|
20230620,111400,2318122650,38650,38650,38650,38650,142
|
|
20230620,111300,2312634350,38650,38600,38650,38600,180
|
|
20230620,111200,2305677650,38650,38700,38700,38650,967
|
|
20230620,111100,2268292550,38700,38650,38700,38650,488
|
|
20230620,111000,2249426900,38650,38650,38700,38650,304
|
|
20230620,110900,2237668950,38650,38650,38700,38650,124
|
|
20230620,110800,2232870850,38650,38650,38700,38650,290
|
|
20230620,110700,2221648600,38650,38700,38700,38650,171
|
|
20230620,110600,2215032400,38700,38700,38700,38700,147
|
|
20230620,110500,2209343500,38700,38700,38700,38700,203
|
|
20230620,110400,2201487400,38700,38700,38700,38650,259
|
|
20230620,110300,2191464900,38700,38700,38700,38700,193
|
|
20230620,110200,2183995800,38700,38700,38700,38700,307
|
|
20230620,110100,2172114900,38650,38700,38700,38650,281
|
|
20230620,110000,2161241200,38700,38650,38700,38650,118
|
|
20230620,105900,2156674850,38700,38700,38700,38650,190
|
|
20230620,105800,2149322050,38700,38700,38700,38650,276
|
|
20230620,105700,2138641150,38700,38700,38750,38650,393
|
|
20230620,105600,2123436500,38650,38700,38750,38650,276
|
|
20230620,105500,2112753950,38700,38700,38700,38650,159
|
|
20230620,105400,2106601800,38650,38700,38700,38650,375
|
|
20230620,105300,2092097250,38650,38700,38700,38650,69
|
|
20230620,105200,2089428150,38700,38700,38700,38650,207
|
|
20230620,105100,2081417500,38650,38650,38700,38650,90
|
|
20230620,105000,2077937950,38650,38600,38650,38600,232
|
|
20230620,104900,2068971250,38650,38550,38650,38550,429
|
|
20230620,104800,2052404150,38600,38600,38650,38600,2105
|
|
20230620,104700,1971151000,38600,38600,38600,38600,283
|
|
20230620,104600,1960227200,38600,38550,38600,38550,132
|
|
20230620,104500,1955132250,38600,38600,38600,38600,213
|
|
20230620,104400,1946910450,38600,38600,38600,38600,108
|
|
20230620,104300,1942741650,38600,38600,38600,38600,945
|
|
20230620,104200,1906264650,38650,38650,38650,38650,451
|
|
20230620,104100,1888833500,38600,38650,38650,38600,161
|
|
20230620,104000,1882610900,38700,38650,38700,38650,344
|
|
20230620,103900,1869298700,38650,38700,38700,38650,698
|
|
20230620,103800,1842320000,38700,38700,38700,38650,99
|
|
20230620,103700,1838488900,38700,38700,38700,38650,184
|
|
20230620,103600,1831369400,38700,38650,38700,38650,287
|
|
20230620,103500,1820263500,38700,38650,38700,38650,199
|
|
20230620,103400,1812563000,38650,38650,38700,38650,154
|
|
20230620,103300,1806603900,38700,38700,38700,38700,224
|
|
20230620,103200,1797935100,38650,38700,38700,38650,136
|
|
20230620,103100,1792672450,38650,38700,38700,38650,178
|
|
20230620,103000,1785785350,38700,38750,38750,38700,311
|
|
20230620,102900,1773748700,38750,38700,38750,38700,337
|
|
20230620,102800,1760696450,38700,38750,38800,38700,598
|
|
20230620,102700,1737542400,38750,38750,38800,38750,563
|
|
20230620,102600,1715722500,38800,38800,38800,38800,261
|
|
20230620,102500,1705595700,38800,38750,38800,38750,189
|
|
20230620,102400,1698263550,38750,38750,38800,38750,188
|
|
20230620,102300,1690970300,38750,38850,38850,38750,564
|
|
20230620,102200,1669082000,38850,38900,38900,38850,1400
|
|
20230620,102100,1614678500,38850,38900,38900,38850,152
|
|
20230620,102000,1608767750,38900,38850,38900,38850,229
|
|
20230620,101900,1599861400,38900,38900,38900,38850,304
|
|
20230620,101800,1588037300,38850,38900,38900,38850,309
|
|
20230620,101700,1576022500,38900,38900,38900,38850,163
|
|
20230620,101600,1569681850,38900,38900,38900,38900,260
|
|
20230620,101500,1559567850,38850,38800,38850,38800,718
|
|
20230620,101400,1531678200,38850,38800,38850,38800,362
|
|
20230620,101300,1517618200,38850,38850,38850,38800,109
|
|
20230620,101200,1513383600,38850,38850,38850,38800,941
|
|
20230620,101100,1476826000,38850,38800,38850,38800,224
|
|
20230620,101000,1468123800,38850,38850,38850,38850,36
|
|
20230620,100900,1466725200,38850,38800,38850,38800,151
|
|
20230620,100800,1460860300,38850,38850,38850,38800,361
|
|
20230620,100700,1446839250,38850,38850,38850,38800,482
|
|
20230620,100600,1428124600,38850,38800,38850,38800,420
|
|
20230620,100500,1411825900,38800,38850,38850,38800,453
|
|
20230620,100400,1394241400,38850,38900,38900,38800,910
|
|
20230620,100300,1358892650,38900,38750,38900,38750,3843
|
|
20230620,100200,1209729350,38750,38650,38750,38650,3602
|
|
20230620,100100,1070376100,38650,38650,38650,38600,298
|
|
20230620,100000,1058858600,38650,38650,38650,38600,400
|
|
20230620,095900,1043407200,38600,38600,38650,38600,337
|
|
20230620,095800,1030396300,38600,38600,38650,38600,2771
|
|
20230620,095700,923426350,38600,38600,38650,38550,3954
|
|
20230620,095600,770799650,38600,38550,38600,38550,642
|
|
20230620,095500,746042450,38500,38550,38550,38500,65
|
|
20230620,095400,743536750,38550,38550,38550,38550,191
|
|
20230620,095300,736173700,38550,38550,38550,38500,242
|
|
20230620,095200,726844700,38550,38500,38550,38500,107
|
|
20230620,095100,722720000,38500,38550,38600,38500,136
|
|
20230620,095000,717472200,38550,38500,38600,38500,1317
|
|
20230620,094900,666703000,38500,38550,38550,38500,138
|
|
20230620,094800,661383650,38550,38550,38550,38500,92
|
|
20230620,094700,657837500,38550,38550,38550,38500,499
|
|
20230620,094600,638610600,38550,38500,38550,38500,276
|
|
20230620,094500,627979300,38550,38550,38550,38450,165
|
|
20230620,094400,621618750,38500,38500,38550,38500,251
|
|
20230620,094300,611949950,38550,38500,38550,38500,308
|
|
20230620,094200,600078250,38500,38450,38550,38450,682
|
|
20230620,094100,573816450,38450,38500,38500,38450,263
|
|
20230620,094000,563697150,38500,38550,38550,38500,170
|
|
20230620,093900,557143700,38550,38550,38550,38500,267
|
|
20230620,093800,546851700,38550,38500,38550,38500,96
|
|
20230620,093700,543151350,38550,38600,38600,38500,586
|
|
20230620,093600,520566800,38550,38600,38600,38550,858
|
|
20230620,093500,487478200,38600,38550,38600,38550,138
|
|
20230620,093400,482151650,38600,38600,38600,38550,204
|
|
20230620,093300,474279750,38600,38550,38600,38550,1439
|
|
20230620,093200,418734400,38600,38600,38600,38600,206
|
|
20230620,093100,410782800,38600,38550,38600,38550,163
|
|
20230620,093000,404491100,38600,38600,38600,38600,143
|
|
20230620,092900,398971300,38600,38550,38600,38550,252
|
|
20230620,092800,389245700,38550,38600,38600,38550,252
|
|
20230620,092700,379518600,38600,38550,38600,38550,87
|
|
20230620,092600,376160650,38550,38550,38600,38550,134
|
|
20230620,092500,370992700,38550,38550,38600,38550,815
|
|
20230620,092400,339570300,38550,38600,38600,38550,198
|
|
20230620,092300,331927800,38600,38550,38600,38550,190
|
|
20230620,092200,324596850,38550,38600,38600,38550,104
|
|
20230620,092100,320582750,38600,38600,38600,38600,638
|
|
20230620,092000,295955950,38600,38600,38600,38550,278
|
|
20230620,091900,285231400,38600,38550,38600,38550,298
|
|
20230620,091800,273737550,38550,38600,38600,38550,436
|
|
20230620,091700,256918050,38550,38600,38600,38550,147
|
|
20230620,091600,251243900,38600,38600,38600,38550,2368
|
|
20230620,091500,159839200,38600,38600,38600,38600,56
|
|
20230620,091400,157677600,38600,38550,38600,38550,280
|
|
20230620,091300,146874850,38550,38550,38550,38550,79
|
|
20230620,091200,143829400,38550,38500,38550,38500,93
|
|
20230620,091100,140244300,38550,38550,38550,38550,239
|
|
20230620,091000,131030850,38600,38500,38600,38450,800
|
|
20230620,090900,100205200,38450,38500,38500,38450,131
|
|
20230620,090800,95163200,38500,38500,38500,38450,108
|
|
20230620,090700,91006800,38450,38500,38550,38450,196
|
|
20230620,090600,83462800,38500,38550,38550,38500,107
|
|
20230620,090500,79339000,38550,38550,38550,38550,1
|
|
20230620,090400,79300450,38500,38500,38500,38450,180
|
|
20230620,090300,72371750,38450,38450,38500,38450,243
|
|
20230620,090200,63028350,38450,38400,38450,38350,588
|
|
20230620,090100,40461600,38350,38400,38400,38350,99
|
|
20230620,090000,36664650,38400,38350,38400,38200,957
|