598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185500,38534025350,40600,40600,40600,40600,158019
|
|
20230622,185400,38534025350,40600,40600,40600,40600,0
|
|
20230622,185300,38534025350,40600,40600,40600,40600,0
|
|
20230622,185200,38534025350,40600,40600,40600,40600,0
|
|
20230622,185100,38534025350,40600,40600,40600,40600,0
|
|
20230622,185000,38534025350,40600,40600,40600,40600,0
|
|
20230622,184900,38534025350,40600,40600,40600,40600,0
|
|
20230622,184800,38534025350,40600,40600,40600,40600,0
|
|
20230622,184700,38534025350,40600,40600,40600,40600,0
|
|
20230622,184600,38534025350,40600,40600,40600,40600,0
|
|
20230622,184500,38534025350,40600,40600,40600,40600,0
|
|
20230622,184400,38534025350,40600,40600,40600,40600,0
|
|
20230622,184300,38534025350,40600,40600,40600,40600,0
|
|
20230622,184200,38534025350,40600,40600,40600,40600,0
|
|
20230622,184100,38534025350,40600,40600,40600,40600,0
|
|
20230622,184000,38534025350,40600,40600,40600,40600,0
|
|
20230622,183900,38534025350,40600,40600,40600,40600,0
|
|
20230622,183800,38534025350,40600,40600,40600,40600,0
|
|
20230622,183700,38534025350,40600,40600,40600,40600,0
|
|
20230622,183600,38534025350,40600,40600,40600,40600,0
|
|
20230622,183500,38534025350,40600,40600,40600,40600,0
|
|
20230622,183400,38534025350,40600,40600,40600,40600,0
|
|
20230622,183300,38534025350,40600,40600,40600,40600,0
|
|
20230622,183200,38534025350,40600,40600,40600,40600,0
|
|
20230622,183100,38534025350,40600,40600,40600,40600,0
|
|
20230622,183000,38534025350,40600,40600,40600,40600,0
|
|
20230622,182900,38534025350,40600,40600,40600,40600,0
|
|
20230622,182800,38534025350,40600,40600,40600,40600,0
|
|
20230622,182700,38534025350,40600,40600,40600,40600,0
|
|
20230622,182600,38534025350,40600,40600,40600,40600,0
|
|
20230622,182500,38534025350,40600,40600,40600,40600,158019
|
|
20230622,182400,38534025350,40600,40600,40600,40600,0
|
|
20230622,182300,38534025350,40600,40600,40600,40600,0
|
|
20230622,182200,38534025350,40600,40600,40600,40600,0
|
|
20230622,182100,38534025350,40600,40600,40600,40600,0
|
|
20230622,182000,38534025350,40600,40600,40600,40600,0
|
|
20230622,181900,38534025350,40600,40600,40600,40600,0
|
|
20230622,181800,38534025350,40600,40600,40600,40600,0
|
|
20230622,181700,38534025350,40600,40600,40600,40600,0
|
|
20230622,181600,38534025350,40600,40600,40600,40600,0
|
|
20230622,181500,38534025350,40600,40600,40600,40600,0
|
|
20230622,181400,38534025350,40600,40600,40600,40600,0
|
|
20230622,181300,38534025350,40600,40600,40600,40600,0
|
|
20230622,181200,38534025350,40600,40600,40600,40600,0
|
|
20230622,181100,38534025350,40600,40600,40600,40600,0
|
|
20230622,181000,38534025350,40600,40600,40600,40600,0
|
|
20230622,180900,38534025350,40600,40600,40600,40600,0
|
|
20230622,180800,38534025350,40600,40600,40600,40600,0
|
|
20230622,180700,38534025350,40600,40600,40600,40600,0
|
|
20230622,180600,38534025350,40600,40600,40600,40600,0
|
|
20230622,180500,38534025350,40600,40600,40600,40600,0
|
|
20230622,180400,38534025350,40600,40600,40600,40600,0
|
|
20230622,180300,38534025350,40600,40600,40600,40600,0
|
|
20230622,180200,38534025350,40600,40600,40600,40600,0
|
|
20230622,180100,38534025350,40600,40600,40600,40600,0
|
|
20230622,180000,38534025350,40600,40600,40600,40600,0
|
|
20230622,175900,38534025350,40600,40600,40600,40600,0
|
|
20230622,175800,38534025350,40600,40600,40600,40600,0
|
|
20230622,175700,38534025350,40600,40600,40600,40600,0
|
|
20230622,175600,38534025350,40600,40600,40600,40600,0
|
|
20230622,175500,38534025350,40600,40600,40600,40600,158019
|
|
20230622,175400,38534025350,40600,40600,40600,40600,0
|
|
20230622,175300,38534025350,40600,40600,40600,40600,0
|
|
20230622,175200,38534025350,40600,40600,40600,40600,0
|
|
20230622,175100,38534025350,40600,40600,40600,40600,0
|
|
20230622,175000,38534025350,40600,40600,40600,40600,0
|
|
20230622,174900,38534025350,40600,40600,40600,40600,0
|
|
20230622,174800,38534025350,40600,40600,40600,40600,0
|
|
20230622,174700,38534025350,40600,40600,40600,40600,0
|
|
20230622,174600,38534025350,40600,40600,40600,40600,0
|
|
20230622,174500,38534025350,40600,40600,40600,40600,0
|
|
20230622,174400,38534025350,40600,40600,40600,40600,0
|
|
20230622,174300,38534025350,40600,40600,40600,40600,0
|
|
20230622,174200,38534025350,40600,40600,40600,40600,0
|
|
20230622,174100,38534025350,40600,40600,40600,40600,0
|
|
20230622,174000,38534025350,40600,40600,40600,40600,0
|
|
20230622,173900,38534025350,40600,40600,40600,40600,0
|
|
20230622,173800,38534025350,40600,40600,40600,40600,0
|
|
20230622,173700,38534025350,40600,40600,40600,40600,0
|
|
20230622,173600,38534025350,40600,40600,40600,40600,0
|
|
20230622,173500,38534025350,40600,40600,40600,40600,0
|
|
20230622,173400,38534025350,40600,40600,40600,40600,0
|
|
20230622,173300,38534025350,40600,40600,40600,40600,0
|
|
20230622,173200,38534025350,40600,40600,40600,40600,0
|
|
20230622,173100,38534025350,40600,40600,40600,40600,0
|
|
20230622,173000,38534025350,40600,40600,40600,40600,0
|
|
20230622,172900,38534025350,40600,40600,40600,40600,0
|
|
20230622,172800,38534025350,40600,40600,40600,40600,0
|
|
20230622,172700,38534025350,40600,40600,40600,40600,0
|
|
20230622,172600,38534025350,40600,40600,40600,40600,0
|
|
20230622,172500,38534025350,40600,40600,40600,40600,158019
|
|
20230622,172400,38534025350,40600,40600,40600,40600,0
|
|
20230622,172300,38534025350,40600,40600,40600,40600,0
|
|
20230622,172200,38534025350,40600,40600,40600,40600,0
|
|
20230622,172100,38534025350,40600,40600,40600,40600,0
|
|
20230622,172000,38534025350,40600,40600,40600,40600,0
|
|
20230622,171900,38534025350,40600,40600,40600,40600,0
|
|
20230622,171800,38534025350,40600,40600,40600,40600,0
|
|
20230622,171700,38534025350,40600,40600,40600,40600,0
|
|
20230622,171600,38534025350,40600,40600,40600,40600,0
|
|
20230622,171500,38534025350,40600,40600,40600,40600,0
|
|
20230622,171400,38534025350,40600,40600,40600,40600,0
|
|
20230622,171300,38534025350,40600,40600,40600,40600,0
|
|
20230622,171200,38534025350,40600,40600,40600,40600,0
|
|
20230622,171100,38534025350,40600,40600,40600,40600,0
|
|
20230622,171000,38534025350,40600,40600,40600,40600,0
|
|
20230622,170900,38534025350,40600,40600,40600,40600,0
|
|
20230622,170800,38534025350,40600,40600,40600,40600,0
|
|
20230622,170700,38534025350,40600,40600,40600,40600,0
|
|
20230622,170600,38534025350,40600,40600,40600,40600,0
|
|
20230622,170500,38534025350,40600,40600,40600,40600,0
|
|
20230622,170400,38534025350,40600,40600,40600,40600,0
|
|
20230622,170300,38534025350,40600,40600,40600,40600,0
|
|
20230622,170200,38534025350,40600,40600,40600,40600,0
|
|
20230622,170100,38534025350,40600,40600,40600,40600,0
|
|
20230622,170000,38534025350,40600,40600,40600,40600,0
|
|
20230622,165900,38534025350,40600,40600,40600,40600,0
|
|
20230622,165800,38534025350,40600,40600,40600,40600,0
|
|
20230622,165700,38534025350,40600,40600,40600,40600,0
|
|
20230622,165600,38534025350,40600,40600,40600,40600,0
|
|
20230622,165500,38534025350,40600,40600,40600,40600,158019
|
|
20230622,165400,38534025350,40600,40600,40600,40600,0
|
|
20230622,165300,38534025350,40600,40600,40600,40600,0
|
|
20230622,165200,38534025350,40600,40600,40600,40600,0
|
|
20230622,165100,38534025350,40600,40600,40600,40600,0
|
|
20230622,165000,38534025350,40600,40600,40600,40600,0
|
|
20230622,164900,38534025350,40600,40600,40600,40600,0
|
|
20230622,164800,38534025350,40600,40600,40600,40600,0
|
|
20230622,164700,38534025350,40600,40600,40600,40600,0
|
|
20230622,164600,38534025350,40600,40600,40600,40600,0
|
|
20230622,164500,38534025350,40600,40600,40600,40600,0
|
|
20230622,164400,38534025350,40600,40600,40600,40600,0
|
|
20230622,164300,38534025350,40600,40600,40600,40600,0
|
|
20230622,164200,38534025350,40600,40600,40600,40600,0
|
|
20230622,164100,38534025350,40600,40600,40600,40600,0
|
|
20230622,164000,38534025350,40600,40600,40600,40600,0
|
|
20230622,163900,38534025350,40600,40600,40600,40600,0
|
|
20230622,163800,38534025350,40600,40600,40600,40600,0
|
|
20230622,163700,38534025350,40600,40600,40600,40600,0
|
|
20230622,163600,38534025350,40600,40600,40600,40600,0
|
|
20230622,163500,38534025350,40600,40600,40600,40600,0
|
|
20230622,163400,38534025350,40600,40600,40600,40600,0
|
|
20230622,163300,38534025350,40600,40600,40600,40600,0
|
|
20230622,163200,38534025350,40600,40600,40600,40600,0
|
|
20230622,163100,38534025350,40600,40600,40600,40600,0
|
|
20230622,163000,38534025350,40600,40600,40600,40600,0
|
|
20230622,162900,38534025350,40600,40600,40600,40600,0
|
|
20230622,162800,38534025350,40600,40600,40600,40600,0
|
|
20230622,162700,38534025350,40600,40600,40600,40600,0
|
|
20230622,162600,38534025350,40600,40600,40600,40600,0
|
|
20230622,162500,38534025350,40600,40600,40600,40600,158019
|
|
20230622,162400,38534025350,40600,40600,40600,40600,0
|
|
20230622,162300,38534025350,40600,40600,40600,40600,0
|
|
20230622,162200,38534025350,40600,40600,40600,40600,0
|
|
20230622,162100,38534025350,40600,40600,40600,40600,0
|
|
20230622,162000,38534025350,40600,40600,40600,40600,0
|
|
20230622,161900,38534025350,40600,40600,40600,40600,0
|
|
20230622,161800,38534025350,40600,40600,40600,40600,0
|
|
20230622,161700,38534025350,40600,40600,40600,40600,0
|
|
20230622,161600,38534025350,40600,40600,40600,40600,0
|
|
20230622,161500,38534025350,40600,40600,40600,40600,0
|
|
20230622,161400,38534025350,40600,40600,40600,40600,0
|
|
20230622,161300,38534025350,40600,40600,40600,40600,0
|
|
20230622,161200,38534025350,40600,40600,40600,40600,0
|
|
20230622,161100,38534025350,40600,40600,40600,40600,0
|
|
20230622,161000,38534025350,40600,40600,40600,40600,0
|
|
20230622,160900,38534025350,40600,40600,40600,40600,0
|
|
20230622,160800,38534025350,40600,40600,40600,40600,0
|
|
20230622,160700,38534025350,40600,40600,40600,40600,0
|
|
20230622,160600,38534025350,40600,40600,40600,40600,0
|
|
20230622,160500,38534025350,40600,40600,40600,40600,0
|
|
20230622,160400,38534025350,40600,40600,40600,40600,0
|
|
20230622,160300,38534025350,40600,40600,40600,40600,0
|
|
20230622,160200,38534025350,40600,40600,40600,40600,0
|
|
20230622,160100,38534025350,40600,40600,40600,40600,0
|
|
20230622,160000,38534025350,40600,40600,40600,40600,0
|
|
20230622,155900,38534025350,40600,40600,40600,40600,0
|
|
20230622,155800,38534025350,40600,40600,40600,40600,0
|
|
20230622,155700,38534025350,40600,40600,40600,40600,0
|
|
20230622,155600,38534025350,40600,40600,40600,40600,0
|
|
20230622,155500,38534025350,40600,40600,40600,40600,158019
|
|
20230622,155400,38534025350,40600,40600,40600,40600,0
|
|
20230622,155300,38534025350,40600,40600,40600,40600,0
|
|
20230622,155200,38534025350,40600,40600,40600,40600,0
|
|
20230622,155100,38534025350,40600,40600,40600,40600,0
|
|
20230622,155000,38534025350,40600,40600,40600,40600,0
|
|
20230622,154900,38534025350,40600,40600,40600,40600,0
|
|
20230622,154800,38534025350,40600,40600,40600,40600,0
|
|
20230622,154700,38534025350,40600,40600,40600,40600,0
|
|
20230622,154600,38534025350,40600,40600,40600,40600,0
|
|
20230622,154500,38534025350,40600,40600,40600,40600,0
|
|
20230622,154400,38534025350,40600,40600,40600,40600,0
|
|
20230622,154300,38534025350,40600,40600,40600,40600,0
|
|
20230622,154200,38534025350,40600,40600,40600,40600,0
|
|
20230622,154100,38534025350,40600,40600,40600,40600,0
|
|
20230622,154000,38534025350,40600,40600,40600,40600,0
|
|
20230622,153900,38534025350,40600,40600,40600,40600,0
|
|
20230622,153800,38534025350,40600,40600,40600,40600,0
|
|
20230622,153700,38534025350,40600,40600,40600,40600,0
|
|
20230622,153600,38534025350,40600,40600,40600,40600,0
|
|
20230622,153500,38534025350,40600,40600,40600,40600,0
|
|
20230622,153400,38534025350,40600,40600,40600,40600,0
|
|
20230622,153300,38534025350,40600,40600,40600,40600,0
|
|
20230622,153200,38534025350,40600,40600,40600,40600,0
|
|
20230622,153100,38534025350,40600,40600,40600,40600,0
|
|
20230622,153000,38534025350,40600,40600,40600,40600,158019
|
|
20230622,152900,32118453950,40650,40650,40650,40650,0
|
|
20230622,152800,32118453950,40650,40650,40650,40650,0
|
|
20230622,152700,32118453950,40650,40650,40650,40650,0
|
|
20230622,152600,32118453950,40650,40650,40650,40650,0
|
|
20230622,152500,32118453950,40650,40650,40650,40650,0
|
|
20230622,152400,32118453950,40650,40650,40650,40650,0
|
|
20230622,152300,32118453950,40650,40650,40650,40650,0
|
|
20230622,152200,32118453950,40650,40650,40650,40650,0
|
|
20230622,152100,32118453950,40650,40650,40650,40650,0
|
|
20230622,152000,32118453950,40650,40650,40650,40650,0
|
|
20230622,151900,32118453950,40650,40650,40750,40600,4756
|
|
20230622,151800,31924912850,40600,40650,40650,40600,1945
|
|
20230622,151700,31845878500,40650,40650,40650,40600,1809
|
|
20230622,151600,31772342700,40650,40650,40650,40600,1835
|
|
20230622,151500,31697803150,40650,40600,40650,40600,1301
|
|
20230622,151400,31644943100,40650,40650,40650,40600,2228
|
|
20230622,151300,31554429200,40600,40650,40650,40600,2077
|
|
20230622,151200,31470051650,40650,40650,40650,40600,1264
|
|
20230622,151100,31418686200,40600,40600,40650,40600,853
|
|
20230622,151000,31384042350,40650,40650,40650,40600,709
|
|
20230622,150900,31355231650,40650,40700,40700,40600,3141
|
|
20230622,150800,31227554500,40600,40700,40700,40600,6655
|
|
20230622,150700,30957026900,40650,40700,40700,40650,1564
|
|
20230622,150600,30893408500,40650,40650,40700,40650,1911
|
|
20230622,150500,30815692400,40700,40700,40700,40650,2385
|
|
20230622,150400,30718664150,40650,40650,40700,40650,1260
|
|
20230622,150300,30667412550,40650,40700,40700,40650,1414
|
|
20230622,150200,30609898100,40700,40700,40700,40650,2092
|
|
20230622,150100,30524810350,40700,40700,40700,40650,2860
|
|
20230622,150000,30408494850,40650,40700,40700,40650,1609
|
|
20230622,145900,30343046600,40700,40700,40700,40650,2347
|
|
20230622,145800,30247596800,40700,40700,40700,40650,3940
|
|
20230622,145700,30087298800,40700,40700,40700,40650,1217
|
|
20230622,145600,30037810050,40650,40700,40700,40650,1744
|
|
20230622,145500,29966882700,40700,40650,40700,40650,968
|
|
20230622,145400,29927515400,40650,40700,40700,40650,1068
|
|
20230622,145300,29884082750,40700,40700,40700,40650,1450
|
|
20230622,145200,29825097050,40650,40700,40700,40650,1307
|
|
20230622,145100,29771948450,40700,40700,40700,40650,872
|
|
20230622,145000,29736485600,40700,40650,40700,40650,1032
|
|
20230622,144900,29694508550,40650,40650,40700,40600,5514
|
|
20230622,144800,29470363700,40650,40700,40700,40650,1315
|
|
20230622,144700,29416891350,40700,40700,40700,40650,2265
|
|
20230622,144600,29324795450,40650,40650,40700,40650,1416
|
|
20230622,144500,29267221050,40650,40700,40700,40650,2488
|
|
20230622,144400,29166054050,40650,40650,40700,40650,1605
|
|
20230622,144300,29100791550,40700,40700,40700,40650,1032
|
|
20230622,144200,29058815750,40700,40650,40700,40650,968
|
|
20230622,144100,29019442300,40650,40750,40750,40650,9427
|
|
20230622,144000,28635837350,40700,40750,40750,40700,673
|
|
20230622,143900,28608416300,40750,40750,40750,40700,993
|
|
20230622,143800,28567958500,40750,40750,40750,40700,753
|
|
20230622,143700,28537275850,40700,40750,40750,40700,4149
|
|
20230622,143600,28368368100,40750,40750,40750,40700,2541
|
|
20230622,143500,28264832500,40750,40750,40750,40700,833
|
|
20230622,143400,28230891550,40750,40700,40750,40700,977
|
|
20230622,143300,28191080700,40750,40750,40750,40700,1076
|
|
20230622,143200,28147237950,40750,40750,40750,40700,664
|
|
20230622,143100,28120185550,40750,40700,40750,40650,15034
|
|
20230622,143000,27508230700,40700,40650,40700,40650,1324
|
|
20230622,142900,27454372650,40700,40700,40700,40650,1226
|
|
20230622,142800,27404490500,40650,40700,40700,40650,1049
|
|
20230622,142700,27361810500,40700,40700,40700,40650,1877
|
|
20230622,142600,27285418650,40700,40700,40700,40650,785
|
|
20230622,142500,27253472000,40650,40700,40700,40650,731
|
|
20230622,142400,27223726150,40700,40700,40700,40650,1198
|
|
20230622,142300,27174968150,40700,40700,40700,40650,963
|
|
20230622,142200,27135778300,40650,40700,40700,40650,580
|
|
20230622,142100,27112193100,40700,40650,40700,40650,1842
|
|
20230622,142000,27037253550,40700,40700,40700,40650,1335
|
|
20230622,141900,26982951400,40700,40650,40700,40650,848
|
|
20230622,141800,26948444000,40700,40700,40700,40650,635
|
|
20230622,141700,26922603400,40700,40700,40700,40650,1204
|
|
20230622,141600,26873605900,40700,40650,40700,40650,903
|
|
20230622,141500,26836864150,40700,40650,40700,40650,716
|
|
20230622,141400,26807740750,40650,40700,40700,40650,1115
|
|
20230622,141300,26762363200,40700,40700,40700,40650,638
|
|
20230622,141200,26736397950,40700,40700,40750,40650,3496
|
|
20230622,141100,26594115000,40750,40750,40750,40700,1121
|
|
20230622,141000,26548439000,40750,40700,40750,40650,4213
|
|
20230622,140900,26376943750,40700,40600,40700,40600,6360
|
|
20230622,140800,26118353750,40650,40650,40650,40600,758
|
|
20230622,140700,26087549150,40650,40650,40650,40600,885
|
|
20230622,140600,26051575350,40650,40650,40650,40600,2184
|
|
20230622,140500,25962795950,40650,40650,40650,40600,1000
|
|
20230622,140400,25922149650,40650,40600,40650,40600,297
|
|
20230622,140300,25910077700,40650,40650,40650,40600,959
|
|
20230622,140200,25871094800,40650,40650,40650,40600,705
|
|
20230622,140100,25842440650,40650,40650,40650,40600,2341
|
|
20230622,140000,25747293050,40650,40650,40650,40600,1681
|
|
20230622,135900,25678962250,40650,40650,40650,40600,4770
|
|
20230622,135800,25485067250,40700,40700,40700,40650,1894
|
|
20230622,135700,25407987950,40700,40650,40700,40650,1481
|
|
20230622,135600,25347723850,40700,40650,40700,40650,2925
|
|
20230622,135500,25228801650,40650,40650,40650,40600,2003
|
|
20230622,135400,25147381850,40650,40650,40650,40600,1322
|
|
20230622,135300,25093650600,40600,40600,40650,40550,6845
|
|
20230622,135200,24815653350,40600,40600,40600,40550,1146
|
|
20230622,135100,24769136600,40600,40600,40600,40550,929
|
|
20230622,135000,24731429050,40550,40600,40600,40550,542
|
|
20230622,134900,24709425500,40600,40550,40600,40550,578
|
|
20230622,134800,24685971650,40600,40550,40600,40550,1107
|
|
20230622,134700,24641050100,40550,40600,40600,40550,1054
|
|
20230622,134600,24598290400,40600,40600,40600,40550,8795
|
|
20230622,134500,24241632400,40550,40550,40600,40550,791
|
|
20230622,134400,24209533550,40550,40600,40600,40550,1202
|
|
20230622,134300,24160776300,40550,40600,40600,40550,877
|
|
20230622,134200,24125189000,40600,40650,40650,40550,4226
|
|
20230622,134100,23953634550,40600,40650,40650,40600,679
|
|
20230622,134000,23926047550,40600,40600,40650,40600,689
|
|
20230622,133900,23898051850,40650,40650,40700,40600,3237
|
|
20230622,133800,23766460500,40650,40650,40650,40600,526
|
|
20230622,133700,23745081850,40600,40650,40650,40600,624
|
|
20230622,133600,23719723200,40650,40600,40650,40550,3160
|
|
20230622,133500,23591395900,40600,40600,40600,40550,1212
|
|
20230622,133400,23542230550,40600,40650,40650,40550,10099
|
|
20230622,133300,23132245000,40650,40650,40650,40600,637
|
|
20230622,133200,23106355550,40650,40650,40650,40600,297
|
|
20230622,133100,23094285200,40650,40650,40650,40600,704
|
|
20230622,133000,23065679300,40650,40650,40650,40600,514
|
|
20230622,132900,23044789700,40600,40650,40650,40600,767
|
|
20230622,132800,23013626700,40650,40700,40700,40600,6391
|
|
20230622,132700,22753924050,40700,40700,40700,40650,512
|
|
20230622,132600,22733092150,40700,40700,40700,40650,620
|
|
20230622,132500,22707858250,40650,40700,40700,40650,704
|
|
20230622,132400,22679219450,40700,40700,40700,40650,8209
|
|
20230622,132300,22345294300,40650,40700,40700,40650,1962
|
|
20230622,132200,22265444250,40700,40700,40700,40650,764
|
|
20230622,132100,22234349600,40700,40700,40700,40650,3151
|
|
20230622,132000,22106156550,40700,40700,40700,40650,969
|
|
20230622,131900,22066719600,40700,40700,40700,40650,904
|
|
20230622,131800,22029927000,40700,40700,40700,40650,610
|
|
20230622,131700,22005100250,40700,40700,40700,40650,827
|
|
20230622,131600,21971441800,40700,40700,40700,40650,881
|
|
20230622,131500,21935587500,40700,40700,40700,40650,940
|
|
20230622,131400,21897340850,40700,40700,40700,40650,2376
|
|
20230622,131300,21800637850,40700,40700,40700,40650,950
|
|
20230622,131200,21761988150,40700,40700,40700,40650,1568
|
|
20230622,131100,21698170900,40700,40700,40700,40650,853
|
|
20230622,131000,21663455300,40700,40650,40700,40650,983
|
|
20230622,130900,21623447750,40700,40700,40700,40650,910
|
|
20230622,130800,21586411050,40700,40700,40700,40650,830
|
|
20230622,130700,21552630400,40700,40700,40700,40650,1839
|
|
20230622,130600,21477785500,40650,40700,40700,40650,1320
|
|
20230622,130500,21424071300,40700,40650,40700,40650,1722
|
|
20230622,130400,21354003050,40700,40700,40700,40650,1871
|
|
20230622,130300,21277860500,40700,40700,40700,40650,1310
|
|
20230622,130200,21224553750,40700,40700,40700,40650,1093
|
|
20230622,130100,21180088250,40700,40700,40700,40650,988
|
|
20230622,130000,21139876750,40650,40700,40700,40650,1001
|
|
20230622,125900,21099136650,40700,40700,40700,40650,1153
|
|
20230622,125800,21052210200,40700,40650,40700,40650,3349
|
|
20230622,125700,20916028150,40650,40650,40650,40600,694
|
|
20230622,125600,20887817300,40650,40650,40650,40600,291
|
|
20230622,125500,20875990900,40650,40600,40650,40550,12451
|
|
20230622,125400,20370359550,40550,40600,40600,40550,520
|
|
20230622,125300,20349249050,40550,40600,40600,40550,322
|
|
20230622,125200,20336176350,40600,40600,40600,40550,558
|
|
20230622,125100,20313524650,40600,40650,40650,40550,6402
|
|
20230622,125000,20053517200,40600,40600,40650,40550,5064
|
|
20230622,124900,19847843650,40600,40550,40600,40500,3142
|
|
20230622,124800,19720447200,40550,40600,40600,40550,7647
|
|
20230622,124700,19410334800,40600,40600,40600,40550,502
|
|
20230622,124600,19389958400,40600,40550,40600,40550,461
|
|
20230622,124500,19371242150,40600,40600,40600,40550,520
|
|
20230622,124400,19350130500,40600,40650,40650,40550,2789
|
|
20230622,124300,19236892900,40650,40650,40650,40600,734
|
|
20230622,124200,19207056150,40650,40650,40650,40600,578
|
|
20230622,124100,19183560500,40650,40600,40650,40600,1443
|
|
20230622,124000,19124950300,40550,40550,40600,40550,838
|
|
20230622,123900,19090928100,40600,40600,40600,40550,867
|
|
20230622,123800,19055728000,40600,40600,40600,40550,1774
|
|
20230622,123700,18983707000,40550,40550,40600,40550,354
|
|
20230622,123600,18969335300,40550,40600,40600,40550,681
|
|
20230622,123500,18941694050,40600,40550,40600,40550,614
|
|
20230622,123400,18916772050,40600,40600,40600,40550,295
|
|
20230622,123300,18904795100,40600,40600,40600,40550,305
|
|
20230622,123200,18892412500,40600,40650,40650,40550,2043
|
|
20230622,123100,18809471400,40650,40500,40650,40500,4645
|
|
20230622,123000,18621013400,40550,40550,40550,40500,552
|
|
20230622,122900,18598629900,40500,40550,40550,40500,523
|
|
20230622,122800,18577422750,40550,40550,40550,40500,360
|
|
20230622,122700,18562832150,40500,40600,40600,40500,7476
|
|
20230622,122600,18259739900,40600,40600,40600,40550,611
|
|
20230622,122500,18234933950,40550,40600,40600,40550,408
|
|
20230622,122400,18218374700,40600,40600,40600,40550,904
|
|
20230622,122300,18181678800,40550,40600,40600,40550,493
|
|
20230622,122200,18161670100,40600,40600,40600,40550,1252
|
|
20230622,122100,18110851450,40600,40600,40600,40550,649
|
|
20230622,122000,18084508000,40600,40600,40600,40550,386
|
|
20230622,121900,18068836550,40600,40600,40600,40550,579
|
|
20230622,121800,18045329450,40600,40600,40600,40550,525
|
|
20230622,121700,18024014700,40600,40600,40600,40550,541
|
|
20230622,121600,18002050200,40600,40550,40600,40550,1148
|
|
20230622,121500,17955442050,40600,40600,40600,40550,508
|
|
20230622,121400,17934820100,40600,40600,40600,40550,499
|
|
20230622,121300,17914567450,40600,40600,40600,40550,1635
|
|
20230622,121200,17848194550,40600,40550,40600,40550,476
|
|
20230622,121100,17828875700,40550,40600,40600,40550,555
|
|
20230622,121000,17806344200,40600,40550,40600,40550,662
|
|
20230622,120900,17779472450,40600,40600,40600,40550,469
|
|
20230622,120800,17760434250,40550,40600,40600,40550,663
|
|
20230622,120700,17733535150,40600,40550,40600,40550,828
|
|
20230622,120600,17699927000,40600,40550,40600,40550,236
|
|
20230622,120500,17690348950,40600,40600,40600,40550,692
|
|
20230622,120400,17662256700,40600,40600,40600,40550,535
|
|
20230622,120300,17640549600,40600,40600,40600,40550,500
|
|
20230622,120200,17620256650,40600,40550,40600,40550,1164
|
|
20230622,120100,17573022000,40550,40650,40650,40550,3829
|
|
20230622,120000,17417565600,40650,40600,40650,40600,847
|
|
20230622,115900,17383138150,40650,40650,40650,40600,699
|
|
20230622,115800,17354725150,40600,40600,40650,40600,672
|
|
20230622,115700,17327412750,40650,40650,40650,40600,1072
|
|
20230622,115600,17283840050,40650,40650,40650,40600,677
|
|
20230622,115500,17256321600,40650,40650,40650,40600,477
|
|
20230622,115400,17236933050,40650,40650,40650,40600,2081
|
|
20230622,115300,17152347100,40600,40650,40650,40600,466
|
|
20230622,115200,17133406100,40650,40600,40650,40600,373
|
|
20230622,115100,17118244500,40650,40650,40650,40600,787
|
|
20230622,115000,17086253450,40650,40650,40650,40600,520
|
|
20230622,114900,17065115650,40650,40600,40650,40550,2559
|
|
20230622,114800,16961215800,40600,40600,40600,40550,937
|
|
20230622,114700,16923174250,40600,40600,40600,40550,555
|
|
20230622,114600,16900644450,40600,40600,40600,40550,427
|
|
20230622,114500,16883309250,40600,40600,40600,40550,942
|
|
20230622,114400,16845064650,40600,40600,40600,40550,516
|
|
20230622,114300,16824115600,40600,40600,40600,40550,1146
|
|
20230622,114200,16777589450,40600,40600,40600,40550,817
|
|
20230622,114100,16744421650,40600,40600,40600,40550,1316
|
|
20230622,114000,16690992600,40600,40550,40600,40550,1503
|
|
20230622,113900,16629972100,40550,40600,40600,40550,170
|
|
20230622,113800,16623070850,40600,40600,40600,40550,416
|
|
20230622,113700,16606181700,40600,40600,40600,40550,599
|
|
20230622,113600,16581862900,40600,40600,40600,40550,436
|
|
20230622,113500,16564172300,40600,40500,40600,40500,2059
|
|
20230622,113400,16480669100,40550,40550,40550,40500,634
|
|
20230622,113300,16454963750,40550,40550,40550,40500,159
|
|
20230622,113200,16448519950,40550,40550,40550,40500,6041
|
|
20230622,113100,16203766100,40550,40550,40550,40500,1331
|
|
20230622,113000,16149828900,40550,40550,40550,40500,522
|
|
20230622,112900,16128666450,40550,40500,40550,40500,783
|
|
20230622,112800,16096916650,40550,40600,40600,40550,276
|
|
20230622,112700,16085721700,40600,40550,40600,40500,12703
|
|
20230622,112600,15570918250,40550,40650,40650,40500,18979
|
|
20230622,112500,14800622800,40650,40650,40650,40600,837
|
|
20230622,112400,14766603050,40650,40650,40650,40600,671
|
|
20230622,112300,14739332500,40650,40600,40650,40600,813
|
|
20230622,112200,14706286550,40650,40650,40650,40600,494
|
|
20230622,112100,14686206300,40650,40650,40650,40600,807
|
|
20230622,112000,14653407000,40650,40650,40650,40600,473
|
|
20230622,111900,14634183450,40600,40650,40650,40600,559
|
|
20230622,111800,14611460850,40650,40600,40650,40600,911
|
|
20230622,111700,14574429400,40650,40650,40650,40600,1346
|
|
20230622,111600,14519714700,40600,40650,40650,40600,408
|
|
20230622,111500,14503130000,40650,40600,40650,40550,4216
|
|
20230622,111400,14331957100,40600,40600,40600,40550,211
|
|
20230622,111300,14323394750,40600,40600,40600,40550,961
|
|
20230622,111200,14284383650,40600,40600,40600,40550,902
|
|
20230622,111100,14247763350,40550,40600,40600,40550,347
|
|
20230622,111000,14233676000,40600,40550,40600,40550,636
|
|
20230622,110900,14207855150,40600,40600,40600,40550,933
|
|
20230622,110800,14169976300,40600,40600,40650,40550,1230
|
|
20230622,110700,14120035250,40650,40600,40650,40550,8063
|
|
20230622,110600,13792661100,40600,40600,40600,40550,968
|
|
20230622,110500,13753380650,40600,40550,40600,40550,272
|
|
20230622,110400,13742340850,40600,40550,40600,40550,784
|
|
20230622,110300,13710526300,40550,40600,40600,40550,8898
|
|
20230622,110200,13349433200,40600,40650,40650,40600,268
|
|
20230622,110100,13338542900,40650,40650,40650,40600,656
|
|
20230622,110000,13311883850,40650,40650,40650,40600,368
|
|
20230622,105900,13296925800,40650,40650,40650,40600,261
|
|
20230622,105800,13286317550,40650,40650,40650,40600,539
|
|
20230622,105700,13264407850,40650,40650,40650,40600,260
|
|
20230622,105600,13253841250,40650,40700,40700,40600,2350
|
|
20230622,105500,13158298000,40650,40650,40700,40650,664
|
|
20230622,105400,13131286000,40700,40700,40700,40650,516
|
|
20230622,105300,13110284900,40700,40650,40700,40600,835
|
|
20230622,105200,13076313450,40650,40650,40650,40600,1881
|
|
20230622,105100,12999851100,40650,40650,40650,40600,440
|
|
20230622,105000,12981968250,40650,40650,40650,40600,890
|
|
20230622,104900,12945797450,40650,40600,40650,40600,189
|
|
20230622,104800,12938117300,40650,40600,40650,40600,1144
|
|
20230622,104700,12891653150,40650,40550,40650,40550,3752
|
|
20230622,104600,12739330650,40600,40550,40600,40550,721
|
|
20230622,104500,12710087200,40600,40550,40600,40550,734
|
|
20230622,104400,12680299300,40600,40600,40650,40550,8091
|
|
20230622,104300,12351817350,40650,40700,40700,40600,2452
|
|
20230622,104200,12252137550,40700,40650,40700,40650,886
|
|
20230622,104100,12216097800,40700,40650,40700,40650,523
|
|
20230622,104000,12194814100,40700,40650,40700,40650,670
|
|
20230622,103900,12167557000,40700,40650,40700,40650,1789
|
|
20230622,103800,12094793350,40700,40700,40700,40650,646
|
|
20230622,103700,12068513150,40650,40600,40700,40600,2410
|
|
20230622,103600,11970528300,40650,40600,40650,40600,4033
|
|
20230622,103500,11806766650,40600,40600,40600,40550,1184
|
|
20230622,103400,11758696500,40600,40550,40600,40550,1984
|
|
20230622,103300,11678204500,40600,40600,40600,40550,341
|
|
20230622,103200,11664363150,40550,40600,40600,40550,127
|
|
20230622,103100,11659208550,40600,40700,40700,40600,7912
|
|
20230622,103000,11337635600,40650,40700,40700,40650,493
|
|
20230622,102900,11317572750,40700,40700,40700,40650,583
|
|
20230622,102800,11293853350,40700,40700,40700,40650,817
|
|
20230622,102700,11260602250,40700,40700,40700,40650,783
|
|
20230622,102600,11228745050,40700,40700,40700,40650,345
|
|
20230622,102500,11214703900,40700,40700,40750,40650,5901
|
|
20230622,102400,10974529450,40700,40700,40700,40650,1182
|
|
20230622,102300,10926422750,40650,40700,40700,40650,922
|
|
20230622,102200,10888898800,40700,40700,40700,40650,1183
|
|
20230622,102100,10840756650,40700,40700,40700,40650,721
|
|
20230622,102000,10811412100,40700,40700,40700,40650,11868
|
|
20230622,101900,10328391250,40650,40650,40700,40650,869
|
|
20230622,101800,10293039400,40700,40650,40700,40650,2040
|
|
20230622,101700,10210081950,40700,40700,40700,40650,1322
|
|
20230622,101600,10156309850,40650,40700,40700,40650,617
|
|
20230622,101500,10131203150,40700,40700,40700,40650,1385
|
|
20230622,101400,10074853050,40700,40700,40700,40650,820
|
|
20230622,101300,10041487200,40700,40700,40700,40650,1014
|
|
20230622,101200,10000227850,40700,40650,40700,40650,1218
|
|
20230622,101100,9950655650,40650,40700,40700,40650,2091
|
|
20230622,101000,9865553000,40700,40600,40700,40600,10967
|
|
20230622,100900,9419772850,40650,40650,40650,40600,1676
|
|
20230622,100800,9351644050,40600,40650,40650,40600,514
|
|
20230622,100700,9330752800,40600,40600,40650,40600,7432
|
|
20230622,100600,9029000700,40600,40600,40600,40550,383
|
|
20230622,100500,9013451200,40600,40550,40600,40550,675
|
|
20230622,100400,8986047300,40550,40600,40600,40550,3633
|
|
20230622,100300,8838598450,40600,40550,40600,40500,5370
|
|
20230622,100200,8620833700,40500,40500,40550,40450,4133
|
|
20230622,100100,8453437300,40450,40550,40550,40450,6460
|
|
20230622,100000,8191780300,40550,40500,40550,40450,7343
|
|
20230622,095900,7894374050,40500,40450,40500,40450,569
|
|
20230622,095800,7871330400,40500,40450,40500,40450,1182
|
|
20230622,095700,7823487900,40500,40500,40500,40450,498
|
|
20230622,095600,7803319400,40500,40450,40500,40450,4942
|
|
20230622,095500,7603390000,40450,40450,40450,40400,623
|
|
20230622,095400,7578191300,40450,40400,40450,40400,676
|
|
20230622,095300,7550857650,40450,40450,40450,40400,580
|
|
20230622,095200,7527396700,40450,40400,40450,40400,8004
|
|
20230622,095100,7203881100,40400,40350,40400,40350,589
|
|
20230622,095000,7180094450,40350,40400,40400,40350,732
|
|
20230622,094900,7150524500,40400,40400,40400,40350,2597
|
|
20230622,094800,7045609750,40400,40450,40450,40400,2181
|
|
20230622,094700,6957458750,40400,40400,40450,40400,3494
|
|
20230622,094600,6816295950,40400,40400,40450,40400,5963
|
|
20230622,094500,6575371850,40450,40400,40450,40350,6009
|
|
20230622,094400,6332601050,40400,40350,40400,40350,2238
|
|
20230622,094300,6242218700,40350,40350,40400,40300,10495
|
|
20230622,094200,5818735400,40350,40350,40350,40300,528
|
|
20230622,094100,5797436250,40350,40350,40350,40300,1312
|
|
20230622,094000,5744501000,40350,40300,40350,40300,418
|
|
20230622,093900,5727635300,40350,40350,40350,40300,290
|
|
20230622,093800,5715934100,40350,40350,40350,40300,1933
|
|
20230622,093700,5637938000,40350,40300,40350,40300,387
|
|
20230622,093600,5622322850,40350,40350,40350,40300,519
|
|
20230622,093500,5601381500,40300,40250,40350,40250,4644
|
|
20230622,093400,5414221750,40250,40300,40300,40200,8856
|
|
20230622,093300,5057679300,40300,40300,40350,40250,2994
|
|
20230622,093200,4937038800,40300,40350,40350,40300,3545
|
|
20230622,093100,4794152800,40350,40300,40350,40300,381
|
|
20230622,093000,4778785700,40350,40300,40350,40300,427
|
|
20230622,092900,4761558600,40350,40300,40400,40300,7857
|
|
20230622,092800,4444762900,40350,40350,40350,40300,940
|
|
20230622,092700,4406834100,40350,40350,40350,40300,1063
|
|
20230622,092600,4363950350,40350,40350,40350,40300,911
|
|
20230622,092500,4327199050,40300,40350,40400,40300,1338
|
|
20230622,092400,4273216150,40300,40350,40350,40300,258
|
|
20230622,092300,4262808250,40350,40250,40400,40250,6195
|
|
20230622,092200,4013009200,40300,40250,40300,40250,2506
|
|
20230622,092100,3912108850,40300,40350,40350,40250,12290
|
|
20230622,092000,3416831450,40300,40350,40350,40300,769
|
|
20230622,091900,3385805350,40350,40350,40350,40300,296
|
|
20230622,091800,3373862250,40350,40350,40350,40300,262
|
|
20230622,091700,3363295600,40300,40300,40300,40250,2295
|
|
20230622,091600,3270807150,40300,40250,40300,40250,6166
|
|
20230622,091500,3022596000,40250,40350,40350,40250,1795
|
|
20230622,091400,2950256650,40350,40200,40350,40200,6047
|
|
20230622,091300,2706602450,40200,40250,40300,40200,4152
|
|
20230622,091200,2539486000,40300,40400,40400,40250,10317
|
|
20230622,091100,2123423050,40350,40400,40400,40350,1375
|
|
20230622,091000,2067881950,40400,40350,40400,40350,596
|
|
20230622,090900,2043811700,40350,40350,40400,40300,4624
|
|
20230622,090800,1857124750,40350,40300,40350,40300,4878
|
|
20230622,090700,1660312750,40350,40400,40400,40300,5143
|
|
20230622,090600,1452712800,40400,40350,40400,40300,3887
|
|
20230622,090500,1295870550,40350,40350,40350,40300,724
|
|
20230622,090400,1266658000,40350,40250,40350,40250,2339
|
|
20230622,090300,1172401350,40300,40250,40300,40250,1435
|
|
20230622,090200,1114572250,40250,40200,40250,40150,4344
|
|
20230622,090100,939859550,40150,40200,40250,40150,8466
|
|
20230622,090000,599378000,40200,40050,40200,40050,14536
|