653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,194900,3689441350,26250,26250,26250,26250,0
|
|
20230620,194800,3689441350,26250,26250,26250,26250,0
|
|
20230620,194700,3689441350,26250,26250,26250,26250,0
|
|
20230620,194600,3689441350,26250,26250,26250,26250,0
|
|
20230620,194500,3689441350,26250,26250,26250,26250,0
|
|
20230620,194400,3689441350,26250,26250,26250,26250,0
|
|
20230620,194300,3689441350,26250,26250,26250,26250,0
|
|
20230620,194200,3689441350,26250,26250,26250,26250,0
|
|
20230620,194100,3689441350,26250,26250,26250,26250,0
|
|
20230620,194000,3689441350,26250,26250,26250,26250,0
|
|
20230620,193900,3689441350,26250,26250,26250,26250,0
|
|
20230620,193800,3689441350,26250,26250,26250,26250,0
|
|
20230620,193700,3689441350,26250,26250,26250,26250,0
|
|
20230620,193600,3689441350,26250,26250,26250,26250,0
|
|
20230620,193500,3689441350,26250,26250,26250,26250,0
|
|
20230620,193400,3689441350,26250,26250,26250,26250,0
|
|
20230620,193300,3689441350,26250,26250,26250,26250,0
|
|
20230620,193200,3689441350,26250,26250,26250,26250,0
|
|
20230620,193100,3689441350,26250,26250,26250,26250,0
|
|
20230620,193000,3689441350,26250,26250,26250,26250,0
|
|
20230620,192900,3689441350,26250,26250,26250,26250,0
|
|
20230620,192800,3689441350,26250,26250,26250,26250,0
|
|
20230620,192700,3689441350,26250,26250,26250,26250,0
|
|
20230620,192600,3689441350,26250,26250,26250,26250,0
|
|
20230620,192500,3689441350,26250,26250,26250,26250,0
|
|
20230620,192400,3689441350,26250,26250,26250,26250,0
|
|
20230620,192300,3689441350,26250,26250,26250,26250,0
|
|
20230620,192200,3689441350,26250,26250,26250,26250,0
|
|
20230620,192100,3689441350,26250,26250,26250,26250,0
|
|
20230620,192000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,191900,3689441350,26250,26250,26250,26250,0
|
|
20230620,191800,3689441350,26250,26250,26250,26250,0
|
|
20230620,191700,3689441350,26250,26250,26250,26250,0
|
|
20230620,191600,3689441350,26250,26250,26250,26250,0
|
|
20230620,191500,3689441350,26250,26250,26250,26250,0
|
|
20230620,191400,3689441350,26250,26250,26250,26250,0
|
|
20230620,191300,3689441350,26250,26250,26250,26250,0
|
|
20230620,191200,3689441350,26250,26250,26250,26250,0
|
|
20230620,191100,3689441350,26250,26250,26250,26250,0
|
|
20230620,191000,3689441350,26250,26250,26250,26250,0
|
|
20230620,190900,3689441350,26250,26250,26250,26250,0
|
|
20230620,190800,3689441350,26250,26250,26250,26250,0
|
|
20230620,190700,3689441350,26250,26250,26250,26250,0
|
|
20230620,190600,3689441350,26250,26250,26250,26250,0
|
|
20230620,190500,3689441350,26250,26250,26250,26250,0
|
|
20230620,190400,3689441350,26250,26250,26250,26250,0
|
|
20230620,190300,3689441350,26250,26250,26250,26250,0
|
|
20230620,190200,3689441350,26250,26250,26250,26250,0
|
|
20230620,190100,3689441350,26250,26250,26250,26250,0
|
|
20230620,190000,3689441350,26250,26250,26250,26250,0
|
|
20230620,185900,3689441350,26250,26250,26250,26250,0
|
|
20230620,185800,3689441350,26250,26250,26250,26250,0
|
|
20230620,185700,3689441350,26250,26250,26250,26250,0
|
|
20230620,185600,3689441350,26250,26250,26250,26250,0
|
|
20230620,185500,3689441350,26250,26250,26250,26250,0
|
|
20230620,185400,3689441350,26250,26250,26250,26250,0
|
|
20230620,185300,3689441350,26250,26250,26250,26250,0
|
|
20230620,185200,3689441350,26250,26250,26250,26250,0
|
|
20230620,185100,3689441350,26250,26250,26250,26250,0
|
|
20230620,185000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,184900,3689441350,26250,26250,26250,26250,0
|
|
20230620,184800,3689441350,26250,26250,26250,26250,0
|
|
20230620,184700,3689441350,26250,26250,26250,26250,0
|
|
20230620,184600,3689441350,26250,26250,26250,26250,0
|
|
20230620,184500,3689441350,26250,26250,26250,26250,0
|
|
20230620,184400,3689441350,26250,26250,26250,26250,0
|
|
20230620,184300,3689441350,26250,26250,26250,26250,0
|
|
20230620,184200,3689441350,26250,26250,26250,26250,0
|
|
20230620,184100,3689441350,26250,26250,26250,26250,0
|
|
20230620,184000,3689441350,26250,26250,26250,26250,0
|
|
20230620,183900,3689441350,26250,26250,26250,26250,0
|
|
20230620,183800,3689441350,26250,26250,26250,26250,0
|
|
20230620,183700,3689441350,26250,26250,26250,26250,0
|
|
20230620,183600,3689441350,26250,26250,26250,26250,0
|
|
20230620,183500,3689441350,26250,26250,26250,26250,0
|
|
20230620,183400,3689441350,26250,26250,26250,26250,0
|
|
20230620,183300,3689441350,26250,26250,26250,26250,0
|
|
20230620,183200,3689441350,26250,26250,26250,26250,0
|
|
20230620,183100,3689441350,26250,26250,26250,26250,0
|
|
20230620,183000,3689441350,26250,26250,26250,26250,0
|
|
20230620,182900,3689441350,26250,26250,26250,26250,0
|
|
20230620,182800,3689441350,26250,26250,26250,26250,0
|
|
20230620,182700,3689441350,26250,26250,26250,26250,0
|
|
20230620,182600,3689441350,26250,26250,26250,26250,0
|
|
20230620,182500,3689441350,26250,26250,26250,26250,0
|
|
20230620,182400,3689441350,26250,26250,26250,26250,0
|
|
20230620,182300,3689441350,26250,26250,26250,26250,0
|
|
20230620,182200,3689441350,26250,26250,26250,26250,0
|
|
20230620,182100,3689441350,26250,26250,26250,26250,0
|
|
20230620,182000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,181900,3689441350,26250,26250,26250,26250,0
|
|
20230620,181800,3689441350,26250,26250,26250,26250,0
|
|
20230620,181700,3689441350,26250,26250,26250,26250,0
|
|
20230620,181600,3689441350,26250,26250,26250,26250,0
|
|
20230620,181500,3689441350,26250,26250,26250,26250,0
|
|
20230620,181400,3689441350,26250,26250,26250,26250,0
|
|
20230620,181300,3689441350,26250,26250,26250,26250,0
|
|
20230620,181200,3689441350,26250,26250,26250,26250,0
|
|
20230620,181100,3689441350,26250,26250,26250,26250,0
|
|
20230620,181000,3689441350,26250,26250,26250,26250,0
|
|
20230620,180900,3689441350,26250,26250,26250,26250,0
|
|
20230620,180800,3689441350,26250,26250,26250,26250,0
|
|
20230620,180700,3689441350,26250,26250,26250,26250,0
|
|
20230620,180600,3689441350,26250,26250,26250,26250,0
|
|
20230620,180500,3689441350,26250,26250,26250,26250,0
|
|
20230620,180400,3689441350,26250,26250,26250,26250,0
|
|
20230620,180300,3689441350,26250,26250,26250,26250,0
|
|
20230620,180200,3689441350,26250,26250,26250,26250,0
|
|
20230620,180100,3689441350,26250,26250,26250,26250,0
|
|
20230620,180000,3689441350,26250,26250,26250,26250,0
|
|
20230620,175900,3689441350,26250,26250,26250,26250,0
|
|
20230620,175800,3689441350,26250,26250,26250,26250,0
|
|
20230620,175700,3689441350,26250,26250,26250,26250,0
|
|
20230620,175600,3689441350,26250,26250,26250,26250,0
|
|
20230620,175500,3689441350,26250,26250,26250,26250,0
|
|
20230620,175400,3689441350,26250,26250,26250,26250,0
|
|
20230620,175300,3689441350,26250,26250,26250,26250,0
|
|
20230620,175200,3689441350,26250,26250,26250,26250,0
|
|
20230620,175100,3689441350,26250,26250,26250,26250,0
|
|
20230620,175000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,174900,3689441350,26250,26250,26250,26250,0
|
|
20230620,174800,3689441350,26250,26250,26250,26250,0
|
|
20230620,174700,3689441350,26250,26250,26250,26250,0
|
|
20230620,174600,3689441350,26250,26250,26250,26250,0
|
|
20230620,174500,3689441350,26250,26250,26250,26250,0
|
|
20230620,174400,3689441350,26250,26250,26250,26250,0
|
|
20230620,174300,3689441350,26250,26250,26250,26250,0
|
|
20230620,174200,3689441350,26250,26250,26250,26250,0
|
|
20230620,174100,3689441350,26250,26250,26250,26250,0
|
|
20230620,174000,3689441350,26250,26250,26250,26250,0
|
|
20230620,173900,3689441350,26250,26250,26250,26250,0
|
|
20230620,173800,3689441350,26250,26250,26250,26250,0
|
|
20230620,173700,3689441350,26250,26250,26250,26250,0
|
|
20230620,173600,3689441350,26250,26250,26250,26250,0
|
|
20230620,173500,3689441350,26250,26250,26250,26250,0
|
|
20230620,173400,3689441350,26250,26250,26250,26250,0
|
|
20230620,173300,3689441350,26250,26250,26250,26250,0
|
|
20230620,173200,3689441350,26250,26250,26250,26250,0
|
|
20230620,173100,3689441350,26250,26250,26250,26250,0
|
|
20230620,173000,3689441350,26250,26250,26250,26250,0
|
|
20230620,172900,3689441350,26250,26250,26250,26250,0
|
|
20230620,172800,3689441350,26250,26250,26250,26250,0
|
|
20230620,172700,3689441350,26250,26250,26250,26250,0
|
|
20230620,172600,3689441350,26250,26250,26250,26250,0
|
|
20230620,172500,3689441350,26250,26250,26250,26250,0
|
|
20230620,172400,3689441350,26250,26250,26250,26250,0
|
|
20230620,172300,3689441350,26250,26250,26250,26250,0
|
|
20230620,172200,3689441350,26250,26250,26250,26250,0
|
|
20230620,172100,3689441350,26250,26250,26250,26250,0
|
|
20230620,172000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,171900,3689441350,26250,26250,26250,26250,0
|
|
20230620,171800,3689441350,26250,26250,26250,26250,0
|
|
20230620,171700,3689441350,26250,26250,26250,26250,0
|
|
20230620,171600,3689441350,26250,26250,26250,26250,0
|
|
20230620,171500,3689441350,26250,26250,26250,26250,0
|
|
20230620,171400,3689441350,26250,26250,26250,26250,0
|
|
20230620,171300,3689441350,26250,26250,26250,26250,0
|
|
20230620,171200,3689441350,26250,26250,26250,26250,0
|
|
20230620,171100,3689441350,26250,26250,26250,26250,0
|
|
20230620,171000,3689441350,26250,26250,26250,26250,0
|
|
20230620,170900,3689441350,26250,26250,26250,26250,0
|
|
20230620,170800,3689441350,26250,26250,26250,26250,0
|
|
20230620,170700,3689441350,26250,26250,26250,26250,0
|
|
20230620,170600,3689441350,26250,26250,26250,26250,0
|
|
20230620,170500,3689441350,26250,26250,26250,26250,0
|
|
20230620,170400,3689441350,26250,26250,26250,26250,0
|
|
20230620,170300,3689441350,26250,26250,26250,26250,0
|
|
20230620,170200,3689441350,26250,26250,26250,26250,0
|
|
20230620,170100,3689441350,26250,26250,26250,26250,0
|
|
20230620,170000,3689441350,26250,26250,26250,26250,0
|
|
20230620,165900,3689441350,26250,26250,26250,26250,0
|
|
20230620,165800,3689441350,26250,26250,26250,26250,0
|
|
20230620,165700,3689441350,26250,26250,26250,26250,0
|
|
20230620,165600,3689441350,26250,26250,26250,26250,0
|
|
20230620,165500,3689441350,26250,26250,26250,26250,0
|
|
20230620,165400,3689441350,26250,26250,26250,26250,0
|
|
20230620,165300,3689441350,26250,26250,26250,26250,0
|
|
20230620,165200,3689441350,26250,26250,26250,26250,0
|
|
20230620,165100,3689441350,26250,26250,26250,26250,0
|
|
20230620,165000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,164900,3689441350,26250,26250,26250,26250,0
|
|
20230620,164800,3689441350,26250,26250,26250,26250,0
|
|
20230620,164700,3689441350,26250,26250,26250,26250,0
|
|
20230620,164600,3689441350,26250,26250,26250,26250,0
|
|
20230620,164500,3689441350,26250,26250,26250,26250,0
|
|
20230620,164400,3689441350,26250,26250,26250,26250,0
|
|
20230620,164300,3689441350,26250,26250,26250,26250,0
|
|
20230620,164200,3689441350,26250,26250,26250,26250,0
|
|
20230620,164100,3689441350,26250,26250,26250,26250,0
|
|
20230620,164000,3689441350,26250,26250,26250,26250,0
|
|
20230620,163900,3689441350,26250,26250,26250,26250,0
|
|
20230620,163800,3689441350,26250,26250,26250,26250,0
|
|
20230620,163700,3689441350,26250,26250,26250,26250,0
|
|
20230620,163600,3689441350,26250,26250,26250,26250,0
|
|
20230620,163500,3689441350,26250,26250,26250,26250,0
|
|
20230620,163400,3689441350,26250,26250,26250,26250,0
|
|
20230620,163300,3689441350,26250,26250,26250,26250,0
|
|
20230620,163200,3689441350,26250,26250,26250,26250,0
|
|
20230620,163100,3689441350,26250,26250,26250,26250,0
|
|
20230620,163000,3689441350,26250,26250,26250,26250,0
|
|
20230620,162900,3689441350,26250,26250,26250,26250,0
|
|
20230620,162800,3689441350,26250,26250,26250,26250,0
|
|
20230620,162700,3689441350,26250,26250,26250,26250,0
|
|
20230620,162600,3689441350,26250,26250,26250,26250,0
|
|
20230620,162500,3689441350,26250,26250,26250,26250,0
|
|
20230620,162400,3689441350,26250,26250,26250,26250,0
|
|
20230620,162300,3689441350,26250,26250,26250,26250,0
|
|
20230620,162200,3689441350,26250,26250,26250,26250,0
|
|
20230620,162100,3689441350,26250,26250,26250,26250,0
|
|
20230620,162000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,161900,3689441350,26250,26250,26250,26250,0
|
|
20230620,161800,3689441350,26250,26250,26250,26250,0
|
|
20230620,161700,3689441350,26250,26250,26250,26250,0
|
|
20230620,161600,3689441350,26250,26250,26250,26250,0
|
|
20230620,161500,3689441350,26250,26250,26250,26250,0
|
|
20230620,161400,3689441350,26250,26250,26250,26250,0
|
|
20230620,161300,3689441350,26250,26250,26250,26250,0
|
|
20230620,161200,3689441350,26250,26250,26250,26250,0
|
|
20230620,161100,3689441350,26250,26250,26250,26250,0
|
|
20230620,161000,3689441350,26250,26250,26250,26250,0
|
|
20230620,160900,3689441350,26250,26250,26250,26250,0
|
|
20230620,160800,3689441350,26250,26250,26250,26250,0
|
|
20230620,160700,3689441350,26250,26250,26250,26250,0
|
|
20230620,160600,3689441350,26250,26250,26250,26250,0
|
|
20230620,160500,3689441350,26250,26250,26250,26250,0
|
|
20230620,160400,3689441350,26250,26250,26250,26250,0
|
|
20230620,160300,3689441350,26250,26250,26250,26250,0
|
|
20230620,160200,3689441350,26250,26250,26250,26250,0
|
|
20230620,160100,3689441350,26250,26250,26250,26250,0
|
|
20230620,160000,3689441350,26250,26250,26250,26250,0
|
|
20230620,155900,3689441350,26250,26250,26250,26250,0
|
|
20230620,155800,3689441350,26250,26250,26250,26250,0
|
|
20230620,155700,3689441350,26250,26250,26250,26250,0
|
|
20230620,155600,3689441350,26250,26250,26250,26250,0
|
|
20230620,155500,3689441350,26250,26250,26250,26250,0
|
|
20230620,155400,3689441350,26250,26250,26250,26250,0
|
|
20230620,155300,3689441350,26250,26250,26250,26250,0
|
|
20230620,155200,3689441350,26250,26250,26250,26250,0
|
|
20230620,155100,3689441350,26250,26250,26250,26250,0
|
|
20230620,155000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,154900,3689441350,26250,26250,26250,26250,0
|
|
20230620,154800,3689441350,26250,26250,26250,26250,0
|
|
20230620,154700,3689441350,26250,26250,26250,26250,0
|
|
20230620,154600,3689441350,26250,26250,26250,26250,0
|
|
20230620,154500,3689441350,26250,26250,26250,26250,0
|
|
20230620,154400,3689441350,26250,26250,26250,26250,0
|
|
20230620,154300,3689441350,26250,26250,26250,26250,0
|
|
20230620,154200,3689441350,26250,26250,26250,26250,0
|
|
20230620,154100,3689441350,26250,26250,26250,26250,0
|
|
20230620,154000,3689441350,26250,26250,26250,26250,0
|
|
20230620,153900,3689441350,26250,26250,26250,26250,0
|
|
20230620,153800,3689441350,26250,26250,26250,26250,0
|
|
20230620,153700,3689441350,26250,26250,26250,26250,0
|
|
20230620,153600,3689441350,26250,26250,26250,26250,0
|
|
20230620,153500,3689441350,26250,26250,26250,26250,0
|
|
20230620,153400,3689441350,26250,26250,26250,26250,0
|
|
20230620,153300,3689441350,26250,26250,26250,26250,0
|
|
20230620,153200,3689441350,26250,26250,26250,26250,0
|
|
20230620,153100,3689441350,26250,26250,26250,26250,0
|
|
20230620,153000,3689441350,26250,26250,26250,26250,1516
|
|
20230620,152900,3649646350,26400,26400,26400,26400,0
|
|
20230620,152800,3649646350,26400,26400,26400,26400,0
|
|
20230620,152700,3649646350,26400,26400,26400,26400,0
|
|
20230620,152600,3649646350,26400,26400,26400,26400,0
|
|
20230620,152500,3649646350,26400,26400,26400,26400,0
|
|
20230620,152400,3649646350,26400,26400,26400,26400,0
|
|
20230620,152300,3649646350,26400,26400,26400,26400,0
|
|
20230620,152200,3649646350,26400,26400,26400,26400,0
|
|
20230620,152100,3649646350,26400,26400,26400,26400,0
|
|
20230620,152000,3649646350,26400,26400,26400,26400,0
|
|
20230620,151900,3649646350,26400,26450,26450,26400,1261
|
|
20230620,151800,3616346500,26500,26500,26500,26450,248
|
|
20230620,151700,3609775800,26500,26500,26550,26450,1186
|
|
20230620,151600,3578363850,26500,26500,26500,26450,986
|
|
20230620,151500,3552234900,26500,26450,26500,26400,1475
|
|
20230620,151400,3513197900,26450,26450,26450,26400,1498
|
|
20230620,151300,3473593850,26450,26350,26450,26350,1250
|
|
20230620,151200,3440617200,26350,26300,26350,26300,635
|
|
20230620,151100,3423892250,26350,26250,26350,26250,221
|
|
20230620,151000,3418089850,26300,26250,26300,26250,81
|
|
20230620,150900,3415963200,26300,26300,26300,26300,33
|
|
20230620,150800,3415095300,26300,26250,26300,26250,129
|
|
20230620,150700,3411708350,26300,26300,26300,26300,0
|
|
20230620,150600,3411708350,26300,26250,26300,26250,189
|
|
20230620,150500,3406740450,26250,26250,26250,26250,33
|
|
20230620,150400,3405874200,26350,26250,26350,26250,60
|
|
20230620,150300,3404299000,26250,26250,26300,26250,66
|
|
20230620,150200,3402566450,26200,26250,26250,26200,394
|
|
20230620,150100,3392233950,26200,26250,26250,26200,189
|
|
20230620,150000,3387277250,26200,26300,26300,26200,169
|
|
20230620,145900,3382837600,26300,26350,26350,26300,46
|
|
20230620,145800,3381626950,26350,26350,26350,26300,83
|
|
20230620,145700,3379443600,26350,26350,26350,26350,0
|
|
20230620,145600,3379443600,26350,26300,26350,26300,466
|
|
20230620,145500,3367187750,26300,26300,26300,26300,174
|
|
20230620,145400,3362611550,26300,26300,26350,26300,85
|
|
20230620,145300,3360375300,26300,26300,26350,26300,141
|
|
20230620,145200,3356666500,26300,26300,26350,26300,46
|
|
20230620,145100,3355456200,26350,26350,26350,26300,85
|
|
20230620,145000,3353220150,26300,26300,26350,26300,141
|
|
20230620,144900,3349511800,26300,26350,26350,26300,88
|
|
20230620,144800,3347196850,26350,26300,26350,26300,82
|
|
20230620,144700,3345039800,26350,26350,26350,26350,10
|
|
20230620,144600,3344776300,26350,26300,26350,26300,420
|
|
20230620,144500,3333729750,26300,26300,26350,26300,364
|
|
20230620,144400,3324156450,26300,26300,26350,26300,385
|
|
20230620,144300,3314014850,26350,26300,26350,26300,360
|
|
20230620,144200,3304534300,26300,26300,26300,26300,0
|
|
20230620,144100,3304534300,26300,26300,26350,26300,133
|
|
20230620,144000,3301035900,26350,26300,26350,26250,2363
|
|
20230620,143900,3238875600,26350,26350,26350,26300,68
|
|
20230620,143800,3237086850,26350,26200,26350,26200,2724
|
|
20230620,143700,3165519150,26200,26200,26200,26150,1006
|
|
20230620,143600,3139207200,26200,26250,26250,26200,6
|
|
20230620,143500,3139049950,26200,26250,26250,26200,1002
|
|
20230620,143400,3112797450,26250,26250,26250,26250,44
|
|
20230620,143300,3111642450,26250,26250,26250,26200,91
|
|
20230620,143200,3109257350,26250,26250,26250,26250,143
|
|
20230620,143100,3105503600,26250,26250,26250,26200,253
|
|
20230620,143000,3098866100,26250,26250,26250,26250,43
|
|
20230620,142900,3097737350,26300,26350,26350,26300,331
|
|
20230620,142800,3089031800,26350,26300,26350,26300,102
|
|
20230620,142700,3086347750,26350,26350,26350,26350,1
|
|
20230620,142600,3086321400,26300,26300,26350,26300,223
|
|
20230620,142500,3080453600,26300,26300,26300,26300,0
|
|
20230620,142400,3080453600,26300,26300,26300,26300,95
|
|
20230620,142300,3077955100,26300,26300,26300,26300,254
|
|
20230620,142200,3071274900,26300,26350,26350,26300,51
|
|
20230620,142100,3069933400,26300,26350,26350,26300,75
|
|
20230620,142000,3067960800,26350,26350,26350,26350,13
|
|
20230620,141900,3067618250,26300,26300,26350,26300,209
|
|
20230620,141800,3062121500,26300,26300,26300,26300,330
|
|
20230620,141700,3053442500,26300,26300,26300,26300,0
|
|
20230620,141600,3053442500,26300,26350,26350,26300,78
|
|
20230620,141500,3051390850,26300,26300,26300,26300,48
|
|
20230620,141400,3050128450,26300,26300,26300,26300,202
|
|
20230620,141300,3044815850,26300,26300,26300,26300,73
|
|
20230620,141200,3042895950,26300,26300,26350,26300,92
|
|
20230620,141100,3040475400,26300,26300,26300,26300,92
|
|
20230620,141000,3038055800,26350,26350,26350,26350,21
|
|
20230620,140900,3037502450,26300,26300,26300,26300,74
|
|
20230620,140800,3035556250,26350,26300,26350,26300,92
|
|
20230620,140700,3033135700,26350,26350,26350,26350,0
|
|
20230620,140600,3033135700,26350,26300,26350,26300,167
|
|
20230620,140500,3028742700,26350,26350,26350,26350,100
|
|
20230620,140400,3026107700,26350,26300,26350,26250,2019
|
|
20230620,140300,2973011450,26350,26300,26350,26300,75
|
|
20230620,140200,2971038900,26350,26350,26350,26300,25
|
|
20230620,140100,2970381250,26300,26300,26350,26300,875
|
|
20230620,140000,2947357650,26300,26300,26300,26300,279
|
|
20230620,135900,2940019950,26300,26300,26300,26300,118
|
|
20230620,135800,2936916550,26350,26300,26350,26300,84
|
|
20230620,135700,2934706850,26300,26300,26300,26300,0
|
|
20230620,135600,2934706850,26300,26300,26350,26300,1347
|
|
20230620,135500,2899280100,26350,26350,26350,26350,24
|
|
20230620,135400,2898647700,26300,26300,26300,26300,74
|
|
20230620,135300,2896701500,26300,26300,26300,26300,0
|
|
20230620,135200,2896701500,26300,26300,26300,26300,73
|
|
20230620,135100,2894781600,26350,26350,26350,26300,95
|
|
20230620,135000,2892282000,26350,26350,26350,26350,241
|
|
20230620,134900,2885931650,26350,26350,26350,26300,149
|
|
20230620,134800,2882010300,26350,26350,26350,26350,100
|
|
20230620,134700,2879375300,26300,26350,26350,26300,94
|
|
20230620,134600,2876902050,26350,26350,26350,26300,274
|
|
20230620,134500,2869685850,26350,26350,26350,26350,21
|
|
20230620,134400,2869132500,26300,26300,26300,26300,73
|
|
20230620,134300,2867212600,26350,26350,26350,26350,23
|
|
20230620,134200,2866606550,26300,26300,26300,26300,110
|
|
20230620,134100,2863713550,26350,26300,26350,26300,95
|
|
20230620,134000,2861214000,26350,26300,26350,26250,1001
|
|
20230620,133900,2834912100,26300,26300,26300,26300,114
|
|
20230620,133800,2831913900,26300,26300,26300,26300,8
|
|
20230620,133700,2831703500,26350,26350,26350,26350,15
|
|
20230620,133600,2831308250,26400,26350,26400,26300,1448
|
|
20230620,133500,2793161550,26350,26350,26350,26350,20
|
|
20230620,133400,2792634550,26350,26300,26350,26300,130
|
|
20230620,133300,2789212750,26350,26350,26350,26350,23
|
|
20230620,133200,2788606700,26300,26300,26300,26300,73
|
|
20230620,133100,2786686800,26300,26300,26300,26300,273
|
|
20230620,133000,2779506900,26300,26300,26300,26300,82
|
|
20230620,132900,2777350300,26300,26300,26300,26300,74
|
|
20230620,132800,2775404100,26300,26300,26300,26300,204
|
|
20230620,132700,2770038900,26300,26350,26350,26250,672
|
|
20230620,132600,2752375250,26350,26300,26350,26300,348
|
|
20230620,132500,2743222800,26300,26350,26350,26300,207
|
|
20230620,132400,2737778650,26300,26300,26300,26300,73
|
|
20230620,132300,2735858750,26350,26350,26350,26350,1
|
|
20230620,132200,2735832400,26300,26350,26350,26300,74
|
|
20230620,132100,2733886150,26300,26300,26300,26300,74
|
|
20230620,132000,2731939950,26350,26350,26350,26350,1
|
|
20230620,131900,2731913600,26300,26300,26300,26300,494
|
|
20230620,131800,2718921400,26300,26300,26300,26300,23
|
|
20230620,131700,2718316500,26350,26300,26350,26300,75
|
|
20230620,131600,2716343950,26300,26300,26300,26300,0
|
|
20230620,131500,2716343950,26300,26350,26350,26300,163
|
|
20230620,131400,2712052550,26300,26300,26300,26300,74
|
|
20230620,131300,2710106350,26300,26350,26350,26300,49
|
|
20230620,131200,2708816950,26300,26300,26300,26300,73
|
|
20230620,131100,2706897050,26300,26300,26300,26300,0
|
|
20230620,131000,2706897050,26300,26350,26350,26300,88
|
|
20230620,130900,2704581900,26300,26300,26300,26300,74
|
|
20230620,130800,2702635700,26300,26300,26300,26300,13
|
|
20230620,130700,2702293800,26300,26300,26300,26300,73
|
|
20230620,130600,2700373900,26350,26350,26350,26350,0
|
|
20230620,130500,2700373900,26350,26300,26350,26300,113
|
|
20230620,130400,2697401050,26300,26300,26300,26300,73
|
|
20230620,130300,2695481150,26350,26300,26350,26300,136
|
|
20230620,130200,2691903900,26300,26300,26350,26300,178
|
|
20230620,130100,2687222250,26300,26300,26300,26300,0
|
|
20230620,130000,2687222250,26300,26350,26350,26300,120
|
|
20230620,125900,2684065700,26350,26300,26350,26300,84
|
|
20230620,125800,2681855950,26300,26300,26300,26300,340
|
|
20230620,125700,2672913950,26300,26300,26300,26300,74
|
|
20230620,125600,2670967750,26350,26400,26400,26350,104
|
|
20230620,125500,2668224850,26400,26400,26400,26400,1001
|
|
20230620,125400,2641798450,26350,26300,26350,26300,125
|
|
20230620,125300,2638508350,26350,26350,26350,26300,226
|
|
20230620,125200,2632562100,26350,26300,26350,26300,100
|
|
20230620,125100,2629930800,26350,26350,26350,26350,2
|
|
20230620,125000,2629878100,26350,26300,26350,26300,109
|
|
20230620,124900,2627010400,26300,26300,26300,26300,74
|
|
20230620,124800,2625064200,26350,26350,26350,26350,20
|
|
20230620,124700,2624537200,26300,26350,26350,26300,94
|
|
20230620,124600,2622063950,26350,26350,26350,26350,0
|
|
20230620,124500,2622063950,26350,26350,26400,26350,450
|
|
20230620,124400,2610186600,26350,26400,26400,26350,38
|
|
20230620,124300,2609185250,26400,26400,26400,26350,14
|
|
20230620,124200,2608816200,26400,26350,26400,26350,112
|
|
20230620,124100,2605863900,26350,26350,26350,26300,27
|
|
20230620,124000,2605152950,26350,26400,26400,26350,73
|
|
20230620,123900,2603228900,26400,26350,26400,26350,27
|
|
20230620,123800,2602517400,26300,26350,26350,26300,137
|
|
20230620,123700,2598911100,26350,26350,26350,26350,10
|
|
20230620,123600,2598647600,26350,26350,26350,26350,2
|
|
20230620,123500,2598594900,26350,26350,26350,26300,104
|
|
20230620,123400,2595858150,26350,26350,26350,26350,32
|
|
20230620,123300,2595014950,26350,26350,26350,26300,173
|
|
20230620,123200,2590462100,26400,26400,26400,26400,0
|
|
20230620,123100,2590462100,26400,26350,26400,26350,8
|
|
20230620,123000,2590251100,26350,26350,26350,26300,87
|
|
20230620,122900,2587962300,26350,26400,26400,26350,32
|
|
20230620,122800,2587117650,26350,26350,26450,26350,223
|
|
20230620,122700,2581231100,26350,26400,26400,26350,32
|
|
20230620,122600,2580387850,26350,26350,26400,26350,79
|
|
20230620,122500,2578305500,26300,26350,26350,26300,86
|
|
20230620,122400,2576043100,26350,26350,26350,26350,13
|
|
20230620,122300,2575700550,26300,26300,26300,26300,73
|
|
20230620,122200,2573780650,26350,26300,26350,26300,75
|
|
20230620,122100,2571808050,26300,26300,26300,26300,0
|
|
20230620,122000,2571808050,26300,26350,26350,26300,98
|
|
20230620,121900,2569230200,26300,26300,26300,26300,2
|
|
20230620,121800,2569177600,26300,26350,26350,26300,1223
|
|
20230620,121700,2537012600,26350,26350,26350,26350,74
|
|
20230620,121600,2535062700,26350,26350,26350,26350,0
|
|
20230620,121500,2535062700,26350,26350,26350,26350,98
|
|
20230620,121400,2532480400,26350,26400,26400,26350,47
|
|
20230620,121300,2531240800,26400,26400,26400,26400,52
|
|
20230620,121200,2529868000,26400,26350,26400,26350,110
|
|
20230620,121100,2526967700,26350,26350,26350,26350,1
|
|
20230620,121000,2526941350,26350,26350,26350,26350,73
|
|
20230620,120900,2525017800,26400,26400,26400,26400,27
|
|
20230620,120800,2524305000,26450,26400,26450,26400,5
|
|
20230620,120700,2524172950,26450,26400,26450,26400,104
|
|
20230620,120600,2521427150,26450,26400,26450,26400,1001
|
|
20230620,120500,2495000700,26350,26350,26350,26350,74
|
|
20230620,120400,2493050800,26400,26350,26400,26350,5
|
|
20230620,120300,2492918900,26400,26350,26400,26350,402
|
|
20230620,120200,2482326100,26350,26300,26350,26300,75
|
|
20230620,120100,2480353500,26350,26300,26350,26300,268
|
|
20230620,120000,2473304300,26300,26300,26300,26300,77
|
|
20230620,115900,2471279200,26350,26350,26350,26300,34
|
|
20230620,115800,2470383400,26300,26300,26300,26300,73
|
|
20230620,115700,2468463500,26300,26300,26300,26300,64
|
|
20230620,115600,2466780300,26300,26300,26300,26300,74
|
|
20230620,115500,2464834100,26350,26300,26350,26300,290
|
|
20230620,115400,2457204500,26300,26300,26300,26300,0
|
|
20230620,115300,2457204500,26300,26300,26300,26300,73
|
|
20230620,115200,2455284600,26350,26350,26350,26350,29
|
|
20230620,115100,2454520450,26300,26300,26300,26300,74
|
|
20230620,115000,2452574250,26350,26350,26350,26300,187
|
|
20230620,114900,2447650900,26300,26300,26300,26300,0
|
|
20230620,114800,2447650900,26300,26350,26350,26300,75
|
|
20230620,114700,2445678350,26300,26300,26300,26300,0
|
|
20230620,114600,2445678350,26300,26300,26300,26300,109
|
|
20230620,114500,2442811650,26300,26300,26350,26300,403
|
|
20230620,114400,2432211150,26300,26300,26300,26300,0
|
|
20230620,114300,2432211150,26300,26300,26300,26300,75
|
|
20230620,114200,2430238650,26350,26350,26350,26350,28
|
|
20230620,114100,2429500850,26300,26350,26350,26300,94
|
|
20230620,114000,2427028150,26350,26350,26350,26350,1
|
|
20230620,113900,2427001800,26400,26350,26400,26350,81
|
|
20230620,113800,2424867400,26350,26300,26350,26300,1212
|
|
20230620,113700,2392934850,26350,26300,26350,26300,240
|
|
20230620,113600,2386622300,26300,26300,26300,26300,94
|
|
20230620,113500,2384150100,26350,26300,26350,26300,244
|
|
20230620,113400,2377732050,26300,26300,26350,26300,16
|
|
20230620,113300,2377311000,26300,26300,26300,26300,75
|
|
20230620,113200,2375338500,26300,26300,26300,26300,2
|
|
20230620,113100,2375285900,26300,26350,26350,26300,75
|
|
20230620,113000,2373313350,26300,26300,26350,26300,286
|
|
20230620,112900,2365782050,26350,26350,26350,26350,1
|
|
20230620,112800,2365755700,26300,26300,26300,26300,331
|
|
20230620,112700,2357050400,26300,26300,26300,26300,54
|
|
20230620,112600,2355630200,26300,26300,26300,26300,267
|
|
20230620,112500,2348608100,26300,26300,26350,26300,183
|
|
20230620,112400,2343795050,26350,26300,26350,26300,33
|
|
20230620,112300,2342927050,26350,26300,26350,26250,810
|
|
20230620,112200,2321627600,26300,26300,26300,26300,114
|
|
20230620,112100,2318629400,26300,26350,26350,26300,77
|
|
20230620,112000,2316604150,26350,26350,26350,26350,2
|
|
20230620,111900,2316551450,26300,26300,26350,26300,375
|
|
20230620,111800,2306688900,26300,26350,26350,26300,94
|
|
20230620,111700,2304216400,26350,26300,26350,26300,26
|
|
20230620,111600,2303532550,26300,26300,26300,26300,124
|
|
20230620,111500,2300271350,26350,26300,26350,26300,14
|
|
20230620,111400,2299903100,26300,26300,26350,26300,82
|
|
20230620,111300,2297745900,26300,26350,26350,26300,154
|
|
20230620,111200,2293691650,26350,26350,26350,26350,32
|
|
20230620,111100,2292848450,26300,26350,26350,26300,75
|
|
20230620,111000,2290875900,26350,26300,26350,26300,227
|
|
20230620,110900,2284905750,26300,26300,26300,26300,73
|
|
20230620,110800,2282985850,26300,26300,26300,26300,74
|
|
20230620,110700,2281039650,26350,26350,26350,26350,1
|
|
20230620,110600,2281013300,26300,26300,26300,26300,73
|
|
20230620,110500,2279093400,26350,26300,26350,26300,114
|
|
20230620,110400,2276095150,26300,26350,26350,26300,75
|
|
20230620,110300,2274122550,26350,26300,26350,26250,958
|
|
20230620,110200,2248945750,26300,26350,26350,26300,21
|
|
20230620,110100,2248392800,26350,26350,26350,26300,75
|
|
20230620,110000,2246420200,26350,26350,26350,26350,15
|
|
20230620,105900,2246024950,26300,26350,26350,26300,78
|
|
20230620,105800,2243973350,26350,26300,26350,26300,81
|
|
20230620,105700,2241842650,26350,26350,26350,26350,11
|
|
20230620,105600,2241552800,26350,26300,26350,26300,151
|
|
20230620,105500,2237580950,26350,26300,26350,26300,15
|
|
20230620,105400,2237185900,26350,26300,26350,26300,192
|
|
20230620,105300,2232135700,26350,26300,26350,26300,86
|
|
20230620,105200,2229873250,26350,26300,26350,26300,98
|
|
20230620,105100,2227295350,26300,26200,26300,26200,141
|
|
20230620,105000,2223597300,26250,26300,26300,26200,111
|
|
20230620,104900,2220678600,26300,26200,26300,26200,690
|
|
20230620,104800,2202586400,26250,26250,26250,26200,106
|
|
20230620,104700,2199808850,26250,26250,26250,26250,129
|
|
20230620,104600,2196422600,26250,26250,26250,26250,234
|
|
20230620,104500,2190280100,26300,26200,26300,26200,147
|
|
20230620,104400,2186422550,26200,26350,26350,26200,509
|
|
20230620,104300,2173049050,26350,26200,26350,26200,532
|
|
20230620,104200,2159071800,26200,26200,26200,26200,686
|
|
20230620,104100,2141098600,26200,26200,26200,26150,104
|
|
20230620,104000,2138377450,26150,26150,26150,26100,262
|
|
20230620,103900,2131527550,26150,26150,26150,26100,82
|
|
20230620,103800,2129386950,26150,26150,26150,26100,202
|
|
20230620,103700,2124114650,26100,26150,26150,26100,113
|
|
20230620,103600,2121163350,26150,26200,26200,26150,420
|
|
20230620,103500,2110180000,26250,26250,26250,26250,1
|
|
20230620,103400,2110153750,26200,26300,26300,26200,349
|
|
20230620,103300,2100989700,26350,26300,26350,26300,34
|
|
20230620,103200,2100095000,26300,26350,26350,26300,93
|
|
20230620,103100,2097648100,26350,26250,26350,26200,470
|
|
20230620,103000,2085302100,26150,26250,26250,26150,66
|
|
20230620,102900,2083576100,26250,26250,26250,26150,341
|
|
20230620,102800,2074632900,26300,26300,26300,26300,10
|
|
20230620,102700,2074369900,26300,26350,26350,26300,12
|
|
20230620,102600,2074053850,26350,26250,26350,26250,205
|
|
20230620,102500,2068666350,26250,26300,26300,26250,117
|
|
20230620,102400,2065593050,26300,26300,26300,26300,203
|
|
20230620,102300,2060254150,26300,26300,26300,26300,145
|
|
20230620,102200,2056440650,26300,26300,26300,26300,74
|
|
20230620,102100,2054494450,26350,26350,26350,26350,86
|
|
20230620,102000,2052228350,26350,26300,26350,26300,127
|
|
20230620,101900,2048883600,26300,26400,26400,26300,579
|
|
20230620,101800,2033645000,26350,26400,26400,26350,27
|
|
20230620,101700,2032933200,26350,26400,26400,26350,346
|
|
20230620,101600,2023816050,26350,26400,26400,26350,149
|
|
20230620,101500,2019889800,26350,26350,26400,26350,80
|
|
20230620,101400,2017781600,26350,26400,26400,26350,366
|
|
20230620,101300,2008120950,26350,26350,26450,26350,562
|
|
20230620,101200,1993293450,26300,26300,26300,26300,74
|
|
20230620,101100,1991347250,26350,26350,26350,26350,591
|
|
20230620,101000,1975774400,26350,26400,26400,26350,23
|
|
20230620,100900,1975168300,26350,26400,26400,26350,77
|
|
20230620,100800,1973139300,26400,26400,26400,26400,373
|
|
20230620,100700,1963292100,26400,26450,26450,26400,117
|
|
20230620,100600,1960201100,26400,26400,26450,26400,110
|
|
20230620,100500,1957296500,26400,26350,26400,26350,517
|
|
20230620,100400,1943647750,26350,26350,26400,26350,106
|
|
20230620,100300,1940854550,26450,26350,26450,26350,222
|
|
20230620,100200,1935000450,26300,26350,26350,26300,83
|
|
20230620,100100,1932817100,26350,26350,26350,26350,11
|
|
20230620,100000,1932527250,26300,26250,26350,26250,191
|
|
20230620,095900,1927504000,26250,26300,26300,26250,120
|
|
20230620,095800,1924353550,26300,26300,26300,26250,2103
|
|
20230620,095700,1869052750,26350,26400,26400,26350,316
|
|
20230620,095600,1860724100,26400,26400,26400,26350,37
|
|
20230620,095500,1859748000,26350,26400,26400,26350,98
|
|
20230620,095400,1857165150,26350,26350,26400,26350,158
|
|
20230620,095300,1852999050,26400,26400,26400,26350,119
|
|
20230620,095200,1849858150,26350,26350,26350,26350,152
|
|
20230620,095100,1845852950,26400,26400,26400,26350,56
|
|
20230620,095000,1844375250,26350,26350,26400,26350,97
|
|
20230620,094900,1841818850,26350,26350,26400,26350,51
|
|
20230620,094800,1840474650,26350,26400,26400,26350,117
|
|
20230620,094700,1837386550,26450,26450,26500,26400,62
|
|
20230620,094600,1835747300,26500,26350,26500,26350,733
|
|
20230620,094500,1816341750,26350,26300,26450,26300,595
|
|
20230620,094400,1800640250,26300,26300,26350,26300,1301
|
|
20230620,094300,1766388950,26300,26350,26350,26300,20
|
|
20230620,094200,1765862600,26300,26300,26400,26250,573
|
|
20230620,094100,1750802950,26450,26150,26450,26150,436
|
|
20230620,094000,1739325050,26250,26200,26250,26150,463
|
|
20230620,093900,1727195900,26150,26200,26200,26150,156
|
|
20230620,093800,1723115600,26200,26150,26200,26150,416
|
|
20230620,093700,1712233350,26150,26150,26200,26100,130
|
|
20230620,093600,1708834600,26200,26100,26200,26100,139
|
|
20230620,093500,1705197850,26150,26200,26200,26050,1091
|
|
20230620,093400,1676711250,26200,26300,26300,26200,169
|
|
20230620,093300,1672276400,26300,26300,26350,26200,1686
|
|
20230620,093200,1627974550,26250,26250,26300,26150,2055
|
|
20230620,093100,1574167200,26250,26300,26350,26200,2087
|
|
20230620,093000,1519417450,26350,26350,26400,26300,223
|
|
20230620,092900,1513548200,26350,26400,26400,26300,1923
|
|
20230620,092800,1462872550,26400,26450,26500,26400,2418
|
|
20230620,092700,1398950200,26500,26550,26600,26500,2378
|
|
20230620,092600,1335907400,26550,26550,26600,26550,377
|
|
20230620,092500,1325894600,26550,26600,26600,26550,3391
|
|
20230620,092400,1235791600,26650,26650,26650,26650,547
|
|
20230620,092300,1221214050,26650,26700,26800,26650,1052
|
|
20230620,092200,1193146500,26700,26750,26800,26700,383
|
|
20230620,092100,1182902600,26750,26700,26800,26700,868
|
|
20230620,092000,1159725200,26700,26800,26800,26650,909
|
|
20230620,091900,1135455100,26800,26850,26850,26700,1354
|
|
20230620,091800,1099181700,26800,26800,26900,26800,986
|
|
20230620,091700,1072727850,26850,26750,26850,26650,1691
|
|
20230620,091600,1027532400,26700,26700,26750,26650,124
|
|
20230620,091500,1024222000,26750,26700,26750,26650,503
|
|
20230620,091400,1010791500,26700,26750,26750,26700,272
|
|
20230620,091300,1003527550,26750,26750,26800,26700,522
|
|
20230620,091200,989575050,26750,26700,26750,26650,140
|
|
20230620,091100,985837400,26800,26850,26900,26800,1605
|
|
20230620,091000,942717400,26850,26600,26850,26550,5606
|
|
20230620,090900,792742350,26550,26700,26700,26500,3485
|
|
20230620,090800,700145200,26700,26650,26750,26650,1109
|
|
20230620,090700,670531000,26650,26700,26750,26650,414
|
|
20230620,090600,659483950,26700,26650,26750,26600,4778
|
|
20230620,090500,532045150,26650,26600,26750,26600,4481
|
|
20230620,090400,412584300,26550,26600,26600,26500,2420
|
|
20230620,090300,348402550,26650,26400,26650,26400,2196
|
|
20230620,090200,290096000,26500,26200,26500,26200,6766
|
|
20230620,090100,111815450,26150,26200,26200,26100,1089
|
|
20230620,090000,83319450,26200,26000,26200,25900,3191
|