578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183500,22179099600,72500,72500,72500,72500,2852
|
|
20230622,183400,22179099600,72500,72500,72500,72500,0
|
|
20230622,183300,22179099600,72500,72500,72500,72500,0
|
|
20230622,183200,22179099600,72500,72500,72500,72500,0
|
|
20230622,183100,22179099600,72500,72500,72500,72500,0
|
|
20230622,183000,22179099600,72500,72500,72500,72500,0
|
|
20230622,182900,22179099600,72500,72500,72500,72500,0
|
|
20230622,182800,22179099600,72500,72500,72500,72500,0
|
|
20230622,182700,22179099600,72500,72500,72500,72500,0
|
|
20230622,182600,22179099600,72500,72500,72500,72500,0
|
|
20230622,182500,22179099600,72500,72500,72500,72500,0
|
|
20230622,182400,22179099600,72500,72500,72500,72500,0
|
|
20230622,182300,22179099600,72500,72500,72500,72500,0
|
|
20230622,182200,22179099600,72500,72500,72500,72500,0
|
|
20230622,182100,22179099600,72500,72500,72500,72500,0
|
|
20230622,182000,22179099600,72500,72500,72500,72500,0
|
|
20230622,181900,22179099600,72500,72500,72500,72500,0
|
|
20230622,181800,22179099600,72500,72500,72500,72500,0
|
|
20230622,181700,22179099600,72500,72500,72500,72500,0
|
|
20230622,181600,22179099600,72500,72500,72500,72500,0
|
|
20230622,181500,22179099600,72500,72500,72500,72500,0
|
|
20230622,181400,22179099600,72500,72500,72500,72500,0
|
|
20230622,181300,22179099600,72500,72500,72500,72500,0
|
|
20230622,181200,22179099600,72500,72500,72500,72500,0
|
|
20230622,181100,22179099600,72500,72500,72500,72500,0
|
|
20230622,181000,22179099600,72500,72500,72500,72500,0
|
|
20230622,180900,22179099600,72500,72500,72500,72500,0
|
|
20230622,180800,22179099600,72500,72500,72500,72500,0
|
|
20230622,180700,22179099600,72500,72500,72500,72500,0
|
|
20230622,180600,22179099600,72500,72500,72500,72500,0
|
|
20230622,180500,22179099600,72500,72500,72500,72500,2852
|
|
20230622,180400,22179099600,72500,72500,72500,72500,0
|
|
20230622,180300,22179099600,72500,72500,72500,72500,0
|
|
20230622,180200,22179099600,72500,72500,72500,72500,0
|
|
20230622,180100,22179099600,72500,72500,72500,72500,0
|
|
20230622,180000,22179099600,72500,72500,72500,72500,0
|
|
20230622,175900,22179099600,72500,72500,72500,72500,0
|
|
20230622,175800,22179099600,72500,72500,72500,72500,0
|
|
20230622,175700,22179099600,72500,72500,72500,72500,0
|
|
20230622,175600,22179099600,72500,72500,72500,72500,0
|
|
20230622,175500,22179099600,72500,72500,72500,72500,0
|
|
20230622,175400,22179099600,72500,72500,72500,72500,0
|
|
20230622,175300,22179099600,72500,72500,72500,72500,0
|
|
20230622,175200,22179099600,72500,72500,72500,72500,0
|
|
20230622,175100,22179099600,72500,72500,72500,72500,0
|
|
20230622,175000,22179099600,72500,72500,72500,72500,0
|
|
20230622,174900,22179099600,72500,72500,72500,72500,0
|
|
20230622,174800,22179099600,72500,72500,72500,72500,0
|
|
20230622,174700,22179099600,72500,72500,72500,72500,0
|
|
20230622,174600,22179099600,72500,72500,72500,72500,0
|
|
20230622,174500,22179099600,72500,72500,72500,72500,0
|
|
20230622,174400,22179099600,72500,72500,72500,72500,0
|
|
20230622,174300,22179099600,72500,72500,72500,72500,0
|
|
20230622,174200,22179099600,72500,72500,72500,72500,0
|
|
20230622,174100,22179099600,72500,72500,72500,72500,0
|
|
20230622,174000,22179099600,72500,72500,72500,72500,0
|
|
20230622,173900,22179099600,72500,72500,72500,72500,0
|
|
20230622,173800,22179099600,72500,72500,72500,72500,0
|
|
20230622,173700,22179099600,72500,72500,72500,72500,0
|
|
20230622,173600,22179099600,72500,72500,72500,72500,0
|
|
20230622,173500,22179099600,72500,72500,72500,72500,2852
|
|
20230622,173400,22179099600,72500,72500,72500,72500,0
|
|
20230622,173300,22179099600,72500,72500,72500,72500,0
|
|
20230622,173200,22179099600,72500,72500,72500,72500,0
|
|
20230622,173100,22179099600,72500,72500,72500,72500,0
|
|
20230622,173000,22179099600,72500,72500,72500,72500,0
|
|
20230622,172900,22179099600,72500,72500,72500,72500,0
|
|
20230622,172800,22179099600,72500,72500,72500,72500,0
|
|
20230622,172700,22179099600,72500,72500,72500,72500,0
|
|
20230622,172600,22179099600,72500,72500,72500,72500,0
|
|
20230622,172500,22179099600,72500,72500,72500,72500,0
|
|
20230622,172400,22179099600,72500,72500,72500,72500,0
|
|
20230622,172300,22179099600,72500,72500,72500,72500,0
|
|
20230622,172200,22179099600,72500,72500,72500,72500,0
|
|
20230622,172100,22179099600,72500,72500,72500,72500,0
|
|
20230622,172000,22179099600,72500,72500,72500,72500,0
|
|
20230622,171900,22179099600,72500,72500,72500,72500,0
|
|
20230622,171800,22179099600,72500,72500,72500,72500,0
|
|
20230622,171700,22179099600,72500,72500,72500,72500,0
|
|
20230622,171600,22179099600,72500,72500,72500,72500,0
|
|
20230622,171500,22179099600,72500,72500,72500,72500,0
|
|
20230622,171400,22179099600,72500,72500,72500,72500,0
|
|
20230622,171300,22179099600,72500,72500,72500,72500,0
|
|
20230622,171200,22179099600,72500,72500,72500,72500,0
|
|
20230622,171100,22179099600,72500,72500,72500,72500,0
|
|
20230622,171000,22179099600,72500,72500,72500,72500,0
|
|
20230622,170900,22179099600,72500,72500,72500,72500,0
|
|
20230622,170800,22179099600,72500,72500,72500,72500,0
|
|
20230622,170700,22179099600,72500,72500,72500,72500,0
|
|
20230622,170600,22179099600,72500,72500,72500,72500,0
|
|
20230622,170500,22179099600,72500,72500,72500,72500,2852
|
|
20230622,170400,22179099600,72500,72500,72500,72500,0
|
|
20230622,170300,22179099600,72500,72500,72500,72500,0
|
|
20230622,170200,22179099600,72500,72500,72500,72500,0
|
|
20230622,170100,22179099600,72500,72500,72500,72500,0
|
|
20230622,170000,22179099600,72500,72500,72500,72500,0
|
|
20230622,165900,22179099600,72500,72500,72500,72500,0
|
|
20230622,165800,22179099600,72500,72500,72500,72500,0
|
|
20230622,165700,22179099600,72500,72500,72500,72500,0
|
|
20230622,165600,22179099600,72500,72500,72500,72500,0
|
|
20230622,165500,22179099600,72500,72500,72500,72500,0
|
|
20230622,165400,22179099600,72500,72500,72500,72500,0
|
|
20230622,165300,22179099600,72500,72500,72500,72500,0
|
|
20230622,165200,22179099600,72500,72500,72500,72500,0
|
|
20230622,165100,22179099600,72500,72500,72500,72500,0
|
|
20230622,165000,22179099600,72500,72500,72500,72500,0
|
|
20230622,164900,22179099600,72500,72500,72500,72500,0
|
|
20230622,164800,22179099600,72500,72500,72500,72500,0
|
|
20230622,164700,22179099600,72500,72500,72500,72500,0
|
|
20230622,164600,22179099600,72500,72500,72500,72500,0
|
|
20230622,164500,22179099600,72500,72500,72500,72500,0
|
|
20230622,164400,22179099600,72500,72500,72500,72500,0
|
|
20230622,164300,22179099600,72500,72500,72500,72500,0
|
|
20230622,164200,22179099600,72500,72500,72500,72500,0
|
|
20230622,164100,22179099600,72500,72500,72500,72500,0
|
|
20230622,164000,22179099600,72500,72500,72500,72500,0
|
|
20230622,163900,22179099600,72500,72500,72500,72500,0
|
|
20230622,163800,22179099600,72500,72500,72500,72500,0
|
|
20230622,163700,22179099600,72500,72500,72500,72500,0
|
|
20230622,163600,22179099600,72500,72500,72500,72500,0
|
|
20230622,163500,22179099600,72500,72500,72500,72500,2852
|
|
20230622,163400,22179099600,72500,72500,72500,72500,0
|
|
20230622,163300,22179099600,72500,72500,72500,72500,0
|
|
20230622,163200,22179099600,72500,72500,72500,72500,0
|
|
20230622,163100,22179099600,72500,72500,72500,72500,0
|
|
20230622,163000,22179099600,72500,72500,72500,72500,0
|
|
20230622,162900,22179099600,72500,72500,72500,72500,0
|
|
20230622,162800,22179099600,72500,72500,72500,72500,0
|
|
20230622,162700,22179099600,72500,72500,72500,72500,0
|
|
20230622,162600,22179099600,72500,72500,72500,72500,0
|
|
20230622,162500,22179099600,72500,72500,72500,72500,0
|
|
20230622,162400,22179099600,72500,72500,72500,72500,0
|
|
20230622,162300,22179099600,72500,72500,72500,72500,0
|
|
20230622,162200,22179099600,72500,72500,72500,72500,0
|
|
20230622,162100,22179099600,72500,72500,72500,72500,0
|
|
20230622,162000,22179099600,72500,72500,72500,72500,0
|
|
20230622,161900,22179099600,72500,72500,72500,72500,0
|
|
20230622,161800,22179099600,72500,72500,72500,72500,0
|
|
20230622,161700,22179099600,72500,72500,72500,72500,0
|
|
20230622,161600,22179099600,72500,72500,72500,72500,0
|
|
20230622,161500,22179099600,72500,72500,72500,72500,0
|
|
20230622,161400,22179099600,72500,72500,72500,72500,0
|
|
20230622,161300,22179099600,72500,72500,72500,72500,0
|
|
20230622,161200,22179099600,72500,72500,72500,72500,0
|
|
20230622,161100,22179099600,72500,72500,72500,72500,0
|
|
20230622,161000,22179099600,72500,72500,72500,72500,0
|
|
20230622,160900,22179099600,72500,72500,72500,72500,0
|
|
20230622,160800,22179099600,72500,72500,72500,72500,0
|
|
20230622,160700,22179099600,72500,72500,72500,72500,0
|
|
20230622,160600,22179099600,72500,72500,72500,72500,0
|
|
20230622,160500,22179099600,72500,72500,72500,72500,2852
|
|
20230622,160400,22179099600,72500,72500,72500,72500,0
|
|
20230622,160300,22179099600,72500,72500,72500,72500,0
|
|
20230622,160200,22179099600,72500,72500,72500,72500,0
|
|
20230622,160100,22179099600,72500,72500,72500,72500,0
|
|
20230622,160000,22179099600,72500,72500,72500,72500,0
|
|
20230622,155900,22179099600,72500,72500,72500,72500,0
|
|
20230622,155800,22179099600,72500,72500,72500,72500,0
|
|
20230622,155700,22179099600,72500,72500,72500,72500,0
|
|
20230622,155600,22179099600,72500,72500,72500,72500,0
|
|
20230622,155500,22179099600,72500,72500,72500,72500,0
|
|
20230622,155400,22179099600,72500,72500,72500,72500,0
|
|
20230622,155300,22179099600,72500,72500,72500,72500,0
|
|
20230622,155200,22179099600,72500,72500,72500,72500,0
|
|
20230622,155100,22179099600,72500,72500,72500,72500,0
|
|
20230622,155000,22179099600,72500,72500,72500,72500,0
|
|
20230622,154900,22179099600,72500,72500,72500,72500,0
|
|
20230622,154800,22179099600,72500,72500,72500,72500,0
|
|
20230622,154700,22179099600,72500,72500,72500,72500,0
|
|
20230622,154600,22179099600,72500,72500,72500,72500,0
|
|
20230622,154500,22179099600,72500,72500,72500,72500,0
|
|
20230622,154400,22179099600,72500,72500,72500,72500,0
|
|
20230622,154300,22179099600,72500,72500,72500,72500,0
|
|
20230622,154200,22179099600,72500,72500,72500,72500,0
|
|
20230622,154100,22179099600,72500,72500,72500,72500,0
|
|
20230622,154000,22179099600,72500,72500,72500,72500,0
|
|
20230622,153900,22179099600,72500,72500,72500,72500,0
|
|
20230622,153800,22179099600,72500,72500,72500,72500,0
|
|
20230622,153700,22179099600,72500,72500,72500,72500,0
|
|
20230622,153600,22179099600,72500,72500,72500,72500,0
|
|
20230622,153500,22179099600,72500,72500,72500,72500,2852
|
|
20230622,153400,22179099600,72500,72500,72500,72500,0
|
|
20230622,153300,22179099600,72500,72500,72500,72500,0
|
|
20230622,153200,22179099600,72500,72500,72500,72500,0
|
|
20230622,153100,22179099600,72500,72500,72500,72500,0
|
|
20230622,153000,22179099600,72500,72500,72500,72500,2852
|
|
20230622,152900,21972329600,72500,72500,72500,72500,0
|
|
20230622,152800,21972329600,72500,72500,72500,72500,0
|
|
20230622,152700,21972329600,72500,72500,72500,72500,0
|
|
20230622,152600,21972329600,72500,72500,72500,72500,0
|
|
20230622,152500,21972329600,72500,72500,72500,72500,0
|
|
20230622,152400,21972329600,72500,72500,72500,72500,0
|
|
20230622,152300,21972329600,72500,72500,72500,72500,0
|
|
20230622,152200,21972329600,72500,72500,72500,72500,0
|
|
20230622,152100,21972329600,72500,72500,72500,72500,0
|
|
20230622,152000,21972329600,72500,72500,72500,72500,0
|
|
20230622,151900,21972329600,72500,72200,72500,72100,516
|
|
20230622,151800,21935003300,72200,72200,72300,72100,237
|
|
20230622,151700,21917891400,72200,72400,72500,72200,254
|
|
20230622,151600,21899500200,72500,72300,72500,72000,328
|
|
20230622,151500,21875833700,72200,72300,72300,72200,39
|
|
20230622,151400,21873014100,72300,72200,72300,72200,212
|
|
20230622,151300,21857706700,72200,72200,72200,72200,72
|
|
20230622,151200,21852508300,72200,72500,72500,72200,376
|
|
20230622,151100,21825330300,72500,72500,72600,72500,84
|
|
20230622,151000,21819240200,72600,72400,72600,72400,84
|
|
20230622,150900,21813149900,72500,72500,72500,72300,225
|
|
20230622,150800,21796838200,72200,72300,72300,72200,443
|
|
20230622,150700,21764837900,72500,72100,72500,72100,229
|
|
20230622,150600,21748260200,72100,72000,72100,72000,4
|
|
20230622,150500,21747971900,72000,72000,72500,72000,181
|
|
20230622,150400,21734861900,72400,71900,72400,71900,449
|
|
20230622,150300,21702477800,71900,72100,72100,71900,165
|
|
20230622,150200,21690597200,72100,71600,72100,71600,471
|
|
20230622,150100,21656756000,71700,71700,71700,71200,518
|
|
20230622,150000,21619716400,71800,71800,71800,71600,12
|
|
20230622,145900,21618855700,71800,71800,71800,71800,54
|
|
20230622,145800,21614978500,71800,71800,71800,71700,275
|
|
20230622,145700,21595243500,71800,71600,71800,71600,189
|
|
20230622,145600,21581675500,71600,71600,71600,71500,29
|
|
20230622,145500,21579599900,71500,71700,71700,71500,501
|
|
20230622,145400,21543739500,72000,72000,72000,72000,1
|
|
20230622,145300,21543667500,71900,71500,71900,71500,295
|
|
20230622,145200,21522505900,71500,71700,71700,71500,590
|
|
20230622,145100,21480290400,71700,71900,71900,71700,112
|
|
20230622,145000,21472253600,71900,71900,71900,71700,86
|
|
20230622,144900,21466080800,71900,71900,72000,71700,300
|
|
20230622,144800,21444542700,72000,72000,72100,71900,340
|
|
20230622,144700,21420072100,72000,71900,72000,71900,244
|
|
20230622,144600,21402527000,71800,72000,72000,71800,100
|
|
20230622,144500,21395346600,71600,71600,71600,71600,0
|
|
20230622,144400,21395346600,71600,71600,71600,71500,63
|
|
20230622,144300,21390841500,71500,72000,72000,71500,502
|
|
20230622,144200,21354796000,72000,72100,72100,71900,75
|
|
20230622,144100,21349395400,72100,72000,72300,72000,15
|
|
20230622,144000,21348314200,72000,71900,72400,71900,23
|
|
20230622,143900,21346659100,71900,72000,72400,71900,244
|
|
20230622,143800,21329082000,72000,72000,72000,72000,75
|
|
20230622,143700,21323682000,72000,72000,72000,71900,281
|
|
20230622,143600,21303477100,71900,71800,71900,71600,551
|
|
20230622,143500,21263965200,71600,71800,71800,71600,472
|
|
20230622,143400,21230133400,71800,71900,71900,71800,315
|
|
20230622,143300,21207516000,71900,71800,71900,71800,55
|
|
20230622,143200,21203566300,72100,71900,72100,71800,104
|
|
20230622,143100,21196089900,71900,71900,71900,71900,7
|
|
20230622,143000,21195586600,71800,71800,71800,71800,31
|
|
20230622,142900,21193360800,71900,71900,71900,71800,172
|
|
20230622,142800,21180995000,71900,71900,71900,71900,30
|
|
20230622,142700,21178838000,72100,72100,72100,72100,1
|
|
20230622,142600,21178765900,71600,71700,71700,71600,359
|
|
20230622,142500,21153035500,71700,71900,71900,71700,120
|
|
20230622,142400,21144408100,72300,72200,72300,71900,730
|
|
20230622,142300,21091794700,72300,72300,72300,72300,10
|
|
20230622,142200,21091071700,72100,72500,72500,72100,812
|
|
20230622,142100,21032290000,72400,72000,72400,72000,391
|
|
20230622,142000,21004109300,72300,71900,72300,71900,63
|
|
20230622,141900,20999564000,72400,71300,72400,71300,885
|
|
20230622,141800,20935923500,71200,71200,71400,71000,521
|
|
20230622,141700,20898886400,71200,71000,71300,71000,552
|
|
20230622,141600,20859603300,71000,71000,71400,71000,1307
|
|
20230622,141500,20766773500,71000,71700,71900,71000,2845
|
|
20230622,141400,20563912700,71900,71800,71900,71700,324
|
|
20230622,141300,20540671200,71800,72000,72200,71800,743
|
|
20230622,141200,20487281000,71900,71900,72000,71900,73
|
|
20230622,141100,20482026700,71900,72000,72000,71900,378
|
|
20230622,141000,20454813100,71900,72100,72300,71900,431
|
|
20230622,140900,20423801300,72100,72200,72300,72100,250
|
|
20230622,140800,20405764200,72300,72300,72300,72200,159
|
|
20230622,140700,20394268600,72400,72400,72400,72400,11
|
|
20230622,140600,20393472200,72400,72200,72400,72100,712
|
|
20230622,140500,20342074400,72200,72300,72400,72100,338
|
|
20230622,140400,20317665300,72300,72300,72300,72300,46
|
|
20230622,140300,20314339500,72400,72400,72500,72400,227
|
|
20230622,140200,20297904500,72400,72500,72500,72300,419
|
|
20230622,140100,20267572800,72400,72500,72500,72400,11
|
|
20230622,140000,20266775900,72500,72400,72500,72400,44
|
|
20230622,135900,20263590000,72500,72600,72600,72500,8
|
|
20230622,135800,20263009800,72400,72600,72700,72400,129
|
|
20230622,135700,20253645800,72600,72200,72600,72100,168
|
|
20230622,135600,20241465300,72200,72400,72500,72100,157
|
|
20230622,135500,20230117500,72500,72500,72500,72500,2
|
|
20230622,135400,20229972500,72500,72600,72600,72500,51
|
|
20230622,135300,20226272300,72600,72700,72700,72600,35
|
|
20230622,135200,20223731100,72700,72100,72700,72100,365
|
|
20230622,135100,20197272400,72100,72400,72400,72100,123
|
|
20230622,135000,20188382400,72400,72500,72600,72200,86
|
|
20230622,134900,20182149800,72400,71700,72400,71700,553
|
|
20230622,134800,20142328400,71600,72100,72200,71600,1033
|
|
20230622,134700,20068118200,72100,72000,72200,72000,285
|
|
20230622,134600,20047566100,72000,71800,72000,71300,1448
|
|
20230622,134500,19943944500,71700,71900,72000,71700,703
|
|
20230622,134400,19893456000,71800,72100,72100,71800,1212
|
|
20230622,134300,19806311800,72100,72100,72200,72000,502
|
|
20230622,134200,19770112400,72100,72200,72300,72000,732
|
|
20230622,134100,19717322000,72300,72800,72900,72300,1088
|
|
20230622,134000,19638424700,72900,72900,73000,72600,696
|
|
20230622,133900,19587804900,72900,73000,73100,72900,43
|
|
20230622,133800,19584666500,73100,73000,73100,72900,76
|
|
20230622,133700,19579120500,73100,73100,73100,73100,205
|
|
20230622,133600,19564135000,73100,73300,73300,73100,3
|
|
20230622,133500,19563915300,73100,73000,73300,73000,6
|
|
20230622,133400,19563476400,73000,73300,73300,73000,52
|
|
20230622,133300,19559679600,73000,73400,73500,73000,58
|
|
20230622,133200,19555432500,73500,73200,73500,73100,178
|
|
20230622,133100,19542388800,73200,73100,73200,73100,94
|
|
20230622,133000,19535511000,73200,73000,73200,73000,46
|
|
20230622,132900,19532152700,73000,73000,73100,73000,52
|
|
20230622,132800,19528356500,73000,72900,73000,72900,49
|
|
20230622,132700,19524780700,73000,72800,73000,72800,29
|
|
20230622,132600,19522668100,72800,72800,72900,72800,33
|
|
20230622,132500,19520265500,72800,72800,72900,72800,122
|
|
20230622,132400,19511383700,72900,72600,72900,72500,341
|
|
20230622,132300,19486637600,72600,72800,72900,72600,171
|
|
20230622,132200,19474218400,72900,72800,72900,72800,50
|
|
20230622,132100,19470576900,72800,72700,72800,72700,156
|
|
20230622,132000,19459226400,72800,72900,72900,72800,27
|
|
20230622,131900,19457260100,72900,73100,73100,72900,15
|
|
20230622,131800,19456166200,72800,73100,73100,72800,26
|
|
20230622,131700,19454270000,73100,73100,73100,73100,177
|
|
20230622,131600,19441331300,73100,72700,73100,72600,347
|
|
20230622,131500,19416133500,72700,72800,73200,72700,391
|
|
20230622,131400,19387655700,72800,72600,73200,72600,793
|
|
20230622,131300,19329856800,72600,72700,72800,72500,1112
|
|
20230622,131200,19249020600,72800,73100,73100,72800,1414
|
|
20230622,131100,19145878600,73200,73400,73500,73200,306
|
|
20230622,131000,19123463900,73500,73500,73600,73500,17
|
|
20230622,130900,19122214300,73600,73500,73600,73500,135
|
|
20230622,130800,19112279300,73600,73500,73600,73500,17
|
|
20230622,130700,19111029600,73500,73200,73500,73200,344
|
|
20230622,130600,19085846700,73200,73400,73400,73200,260
|
|
20230622,130500,19066814200,73200,73300,73800,73100,498
|
|
20230622,130400,19030317100,73300,73900,73900,73300,1061
|
|
20230622,130300,18952396600,73900,73900,73900,73900,39
|
|
20230622,130200,18949514500,73900,73900,73900,73900,19
|
|
20230622,130100,18948110400,73900,73900,73900,73500,593
|
|
20230622,130000,18904459200,73800,73800,73800,73800,170
|
|
20230622,125900,18891913200,73800,73800,73800,73800,15
|
|
20230622,125800,18890806200,73900,73900,73900,73900,16
|
|
20230622,125700,18889623800,73900,73900,74100,73900,20
|
|
20230622,125600,18888145200,74200,73900,74200,73900,138
|
|
20230622,125500,18877945800,73900,74000,74100,73900,131
|
|
20230622,125400,18868246700,74400,74400,74400,74400,2
|
|
20230622,125300,18868097900,74000,74300,74300,74000,35
|
|
20230622,125200,18865499400,74200,74000,74200,74000,60
|
|
20230622,125100,18861054800,74000,74200,74200,74000,57
|
|
20230622,125000,18856834400,73900,74200,74200,73900,16
|
|
20230622,124900,18855649300,73800,73900,73900,73800,84
|
|
20230622,124800,18849442200,73900,73900,74000,73900,147
|
|
20230622,124700,18838574700,73900,73900,73900,73800,97
|
|
20230622,124600,18831408400,73900,74000,74000,73900,27
|
|
20230622,124500,18829412600,74000,74200,74200,73900,259
|
|
20230622,124400,18810243700,74300,74300,74300,74200,212
|
|
20230622,124300,18794494100,74300,74500,74500,74300,55
|
|
20230622,124200,18790404100,74400,74500,74500,74400,151
|
|
20230622,124100,18779169200,74400,74400,74400,74300,97
|
|
20230622,124000,18771961600,74400,74400,74400,74400,100
|
|
20230622,123900,18764521600,74400,74400,74400,74400,113
|
|
20230622,123800,18756114400,74400,74600,74600,74400,311
|
|
20230622,123700,18732953300,74600,74600,74600,74500,96
|
|
20230622,123600,18725796900,74700,74700,74700,74700,54
|
|
20230622,123500,18721763100,74700,74700,74700,74700,72
|
|
20230622,123400,18716384700,74800,74900,74900,74800,331
|
|
20230622,123300,18691625000,74900,75000,75100,74900,105
|
|
20230622,123200,18683752800,74900,74800,74900,74800,84
|
|
20230622,123100,18677463200,74800,75100,75100,74800,324
|
|
20230622,123000,18653202800,75200,75000,75200,75000,227
|
|
20230622,122900,18636156600,75000,75000,75000,74900,31
|
|
20230622,122800,18633833800,75000,74900,75000,74800,43
|
|
20230622,122700,18630613100,75000,74900,75000,74900,75
|
|
20230622,122600,18624991600,74800,75000,75000,74800,129
|
|
20230622,122500,18615331400,74900,74900,74900,74800,113
|
|
20230622,122400,18606869300,74800,74700,74900,74700,39
|
|
20230622,122300,18603951700,74900,75100,75100,74900,237
|
|
20230622,122200,18586196800,75000,75200,75200,75000,268
|
|
20230622,122100,18566055500,75200,75400,75500,75200,796
|
|
20230622,122000,18506059700,75300,75300,75500,75300,1480
|
|
20230622,121900,18394512600,75300,75300,75300,75200,629
|
|
20230622,121800,18347165600,75200,75200,75300,75100,655
|
|
20230622,121700,18297895700,75200,74900,75200,74700,1190
|
|
20230622,121600,18208448100,74900,74700,75300,74700,269
|
|
20230622,121500,18188252000,74600,74200,74700,74200,483
|
|
20230622,121400,18152283800,74200,74200,74200,74200,131
|
|
20230622,121300,18142563600,74100,74100,74100,74100,23
|
|
20230622,121200,18140859300,74100,74200,74300,74100,163
|
|
20230622,121100,18128765800,74200,74400,74400,74200,146
|
|
20230622,121000,18117913100,74400,74400,74400,74400,27
|
|
20230622,120900,18115904300,74300,74200,74400,74200,226
|
|
20230622,120800,18099092800,74400,73900,74400,73900,1489
|
|
20230622,120700,17988811900,73700,73400,73700,73400,109
|
|
20230622,120600,17980797800,73500,73500,73500,73300,590
|
|
20230622,120500,17937490200,73300,73400,73500,73300,127
|
|
20230622,120400,17928172400,73500,73300,73500,73300,301
|
|
20230622,120300,17906097700,73300,73500,73500,73300,555
|
|
20230622,120200,17865372100,73500,73600,73600,73500,136
|
|
20230622,120100,17855375500,73600,73800,73800,73500,143
|
|
20230622,120000,17844838600,73800,73800,73900,73700,8
|
|
20230622,115900,17844248200,73700,73600,73700,73600,12
|
|
20230622,115800,17843364000,73600,73600,73600,73600,20
|
|
20230622,115700,17841892000,73700,73800,73900,73700,41
|
|
20230622,115600,17838869500,73900,74000,74000,73900,5
|
|
20230622,115500,17838499900,73700,73500,73700,73400,107
|
|
20230622,115400,17830633900,73500,73400,73600,73400,68
|
|
20230622,115300,17825634600,73500,73500,73500,73400,356
|
|
20230622,115200,17799488800,73500,73700,73700,73500,103
|
|
20230622,115100,17791908200,73700,73900,73900,73700,45
|
|
20230622,115000,17788589400,73700,74000,74000,73700,463
|
|
20230622,114900,17754368900,74200,74200,74200,74100,188
|
|
20230622,114800,17740436700,74200,74200,74200,74200,75
|
|
20230622,114700,17734871700,74200,74000,74200,74000,134
|
|
20230622,114600,17724936900,74000,73900,74000,73900,55
|
|
20230622,114500,17720872100,73900,73900,73900,73900,1
|
|
20230622,114400,17720798200,73700,73600,73700,73600,124
|
|
20230622,114300,17711665500,73600,73500,73600,73500,98
|
|
20230622,114200,17704462100,73400,73600,73600,73400,261
|
|
20230622,114100,17685304300,73700,73700,73700,73400,537
|
|
20230622,114000,17645797200,73700,73600,73900,73600,129
|
|
20230622,113900,17636290400,73600,73500,73900,73500,293
|
|
20230622,113800,17614721100,73500,73600,73600,73500,826
|
|
20230622,113700,17553972400,73600,73700,73700,73600,81
|
|
20230622,113600,17548004800,73700,73700,73700,73500,555
|
|
20230622,113500,17507178100,73600,73900,73900,73600,127
|
|
20230622,113400,17497818100,73900,73800,74200,73700,545
|
|
20230622,113300,17457484500,73800,73600,73800,73300,1205
|
|
20230622,113200,17368925800,73600,73800,73800,73600,1529
|
|
20230622,113100,17256214800,73800,73900,73900,73700,529
|
|
20230622,113000,17217185300,73900,74300,74300,73900,715
|
|
20230622,112900,17164280000,74300,74100,74300,74100,276
|
|
20230622,112800,17143799300,74100,74000,74100,74000,82
|
|
20230622,112700,17137728200,74000,73800,74000,73800,111
|
|
20230622,112600,17129516100,73800,73900,74100,73800,531
|
|
20230622,112500,17090242900,73900,73900,73900,73800,488
|
|
20230622,112400,17054192700,73900,74000,74100,73900,805
|
|
20230622,112300,16994648200,74100,74200,74200,73900,428
|
|
20230622,112200,16962955500,73900,74100,74300,73800,1554
|
|
20230622,112100,16847974400,74000,74600,74700,73600,4512
|
|
20230622,112000,16513500400,74700,74900,74900,74700,1907
|
|
20230622,111900,16370917200,75000,75000,75000,75000,241
|
|
20230622,111800,16352842200,75000,75100,75100,74900,319
|
|
20230622,111700,16328909800,75100,75200,75200,75100,322
|
|
20230622,111600,16304708900,75200,75200,75200,75200,55
|
|
20230622,111500,16300572900,75200,75200,75200,75200,20
|
|
20230622,111400,16299068900,75100,74900,75100,74900,591
|
|
20230622,111300,16254757400,75000,75200,75200,75000,267
|
|
20230622,111200,16234698000,75200,75100,75200,74900,546
|
|
20230622,111100,16193677900,75100,75100,75100,74900,392
|
|
20230622,111000,16164264500,75100,75000,75100,75000,266
|
|
20230622,110900,16144293100,75100,75100,75100,75000,496
|
|
20230622,110800,16107047500,75100,75300,75300,75000,1069
|
|
20230622,110700,16026645100,75300,75400,75500,75300,332
|
|
20230622,110600,16001613500,75400,75500,75500,75400,241
|
|
20230622,110500,15983418100,75500,75500,75600,75500,187
|
|
20230622,110400,15969289500,75500,75600,75600,75500,186
|
|
20230622,110300,15955233500,75700,75700,75700,75600,92
|
|
20230622,110200,15948272500,75700,75600,75700,75600,204
|
|
20230622,110100,15932849400,75600,75600,75800,75500,111
|
|
20230622,110000,15924450900,75600,75600,75600,75600,5
|
|
20230622,105900,15924072900,75600,75600,75600,75600,8
|
|
20230622,105800,15923468100,75600,75900,75900,75500,93
|
|
20230622,105700,15916434900,75700,75900,75900,75600,43
|
|
20230622,105600,15913182300,75700,76100,76100,75700,43
|
|
20230622,105500,15909918200,76000,75500,76000,75500,970
|
|
20230622,105400,15836470900,75600,75500,75700,75500,90
|
|
20230622,105300,15829674000,75500,75500,75700,75500,86
|
|
20230622,105200,15823172800,75500,75500,75700,75300,71
|
|
20230622,105100,15817813300,75500,75300,75500,75000,1338
|
|
20230622,105000,15717293400,75300,75400,75600,75300,877
|
|
20230622,104900,15651220600,75400,75700,75800,75400,791
|
|
20230622,104800,15591465500,75600,75700,75900,75600,190
|
|
20230622,104700,15577100600,75700,76200,76200,75700,388
|
|
20230622,104600,15547694000,76200,75900,76200,75900,32
|
|
20230622,104500,15545264600,75900,76100,76200,75900,354
|
|
20230622,104400,15518368700,76300,76100,76300,76000,222
|
|
20230622,104300,15501486100,76100,76300,76400,76000,255
|
|
20230622,104200,15482029800,76300,75800,76300,75800,410
|
|
20230622,104100,15450879200,75800,76000,76000,75700,126
|
|
20230622,104000,15441325300,75800,75800,75800,75600,195
|
|
20230622,103900,15426565300,75900,75800,75900,75800,278
|
|
20230622,103800,15405469500,75800,75800,75800,75700,126
|
|
20230622,103700,15395918800,75600,75700,75700,75600,159
|
|
20230622,103600,15383894800,75700,75800,75800,75600,42
|
|
20230622,103500,15380716000,75600,75600,75700,75600,224
|
|
20230622,103400,15363780700,75600,75900,75900,75500,309
|
|
20230622,103300,15340392800,75900,75700,75900,75600,278
|
|
20230622,103200,15319346600,75700,75800,75800,75600,171
|
|
20230622,103100,15306401500,75700,75800,75800,75700,96
|
|
20230622,103000,15299127300,75800,75500,75800,75500,348
|
|
20230622,102900,15272839500,75500,75800,75800,75400,1905
|
|
20230622,102800,15128911200,75900,76000,76000,75900,391
|
|
20230622,102700,15099215500,76100,76200,76200,76100,215
|
|
20230622,102600,15082848200,76200,76100,76200,76100,156
|
|
20230622,102500,15070969000,76100,76100,76100,76100,175
|
|
20230622,102400,15057651500,76200,76100,76500,76100,259
|
|
20230622,102300,15037939000,76100,76200,76500,76100,249
|
|
20230622,102200,15018965700,76200,76000,76700,76000,288
|
|
20230622,102100,14997019700,76000,76000,76000,76000,186
|
|
20230622,102000,14982883700,76000,76000,76100,76000,149
|
|
20230622,101900,14971552600,76100,76200,76300,76000,247
|
|
20230622,101800,14952758800,76200,76300,76500,76200,422
|
|
20230622,101700,14920590000,76300,76500,76500,76300,61
|
|
20230622,101600,14915932900,76200,76500,76500,76200,139
|
|
20230622,101500,14905326600,76300,76600,76900,76300,244
|
|
20230622,101400,14886655800,76500,76500,76500,76500,100
|
|
20230622,101300,14879005800,76600,76600,77400,76600,1548
|
|
20230622,101200,14759804900,76600,76000,76600,76000,314
|
|
20230622,101100,14735834300,76000,76100,76300,76000,78
|
|
20230622,101000,14729897400,76100,76100,76100,75700,659
|
|
20230622,100900,14679897100,76100,76100,76100,76000,53
|
|
20230622,100800,14675865900,76000,76300,76300,76000,473
|
|
20230622,100700,14639867900,76300,76300,76400,76200,359
|
|
20230622,100600,14612475800,76300,76000,76400,75900,93
|
|
20230622,100500,14605400200,76000,76000,76100,75900,857
|
|
20230622,100400,14540299900,76000,76100,76100,76000,557
|
|
20230622,100300,14497948100,76100,76300,76300,76000,882
|
|
20230622,100200,14430737800,76300,76400,76400,76300,477
|
|
20230622,100100,14394338900,76300,76400,76900,76300,697
|
|
20230622,100000,14341068100,76500,76600,76600,76300,708
|
|
20230622,095900,14286975900,76400,76500,77000,76400,701
|
|
20230622,095800,14233252400,76500,76900,77000,76400,1674
|
|
20230622,095700,14105160300,76900,77000,77200,76700,550
|
|
20230622,095600,14062854900,77000,77300,77400,77000,1276
|
|
20230622,095500,13964401500,77200,77300,77700,77100,2329
|
|
20230622,095400,13784278500,77300,76700,77400,76600,689
|
|
20230622,095300,13731084700,76700,77400,77600,76500,2895
|
|
20230622,095200,13507848200,77400,76500,77700,76400,3920
|
|
20230622,095100,13204956100,76600,76200,76600,76100,188
|
|
20230622,095000,13190615100,76000,76500,76600,76000,1154
|
|
20230622,094900,13102619900,76600,76500,77400,75800,2495
|
|
20230622,094800,12911164600,76400,75700,76400,75600,1263
|
|
20230622,094700,12815062300,75700,75700,75700,75600,203
|
|
20230622,094600,12799701600,75800,75600,75800,75600,402
|
|
20230622,094500,12769289100,75600,75300,75700,75300,394
|
|
20230622,094400,12739538800,75300,75700,75700,75000,590
|
|
20230622,094300,12695131400,75700,75500,76000,75500,934
|
|
20230622,094200,12624289900,75500,75200,75500,75100,329
|
|
20230622,094100,12599488300,75300,74800,75300,74700,796
|
|
20230622,094000,12539765500,74900,75200,75200,74900,301
|
|
20230622,093900,12517170700,74800,74600,75200,74600,369
|
|
20230622,093800,12489531100,74600,75400,75600,74600,1092
|
|
20230622,093700,12407625100,75400,74900,75700,74900,487
|
|
20230622,093600,12370902600,74900,75200,75200,74500,3620
|
|
20230622,093500,12100065500,75200,75300,75700,75200,652
|
|
20230622,093400,12050920400,75400,75400,75600,75400,420
|
|
20230622,093300,12019226500,75500,75500,75600,75000,1594
|
|
20230622,093200,11899393100,75600,75700,75700,75300,1825
|
|
20230622,093100,11761604300,76000,75700,76500,75300,1519
|
|
20230622,093000,11646519300,75700,75900,76300,75100,3613
|
|
20230622,092900,11374346100,75900,76100,76500,75900,999
|
|
20230622,092800,11298275600,76100,76400,76500,76100,782
|
|
20230622,092700,11238699800,76500,75800,76900,75500,1632
|
|
20230622,092600,11114464300,75800,76300,76300,75700,1967
|
|
20230622,092500,10965079500,76200,76400,76400,75100,5461
|
|
20230622,092400,10550824800,76400,77000,77100,76400,3442
|
|
20230622,092300,10286599100,76900,77100,78300,76300,11081
|
|
20230622,092200,9428814600,77100,78300,80400,76300,31923
|
|
20230622,092100,6922685400,78300,77100,78500,76600,7470
|
|
20230622,092000,6341886200,77100,76100,77700,76000,4087
|
|
20230622,091900,6026580900,76200,76000,76200,75900,503
|
|
20230622,091800,5988316000,76200,75200,76300,75200,1008
|
|
20230622,091700,5912034900,75200,76300,77000,75100,3083
|
|
20230622,091600,5677334000,76300,76800,76900,76300,2039
|
|
20230622,091500,5521028400,76800,76000,76900,75900,1411
|
|
20230622,091400,5413134000,76000,77100,77100,76000,3742
|
|
20230622,091300,5126137800,77100,76500,77500,76400,5610
|
|
20230622,091200,4693671800,76500,77900,77900,75800,7970
|
|
20230622,091100,4079853600,77500,75500,77900,75100,9167
|
|
20230622,091000,3376338400,75500,74300,75500,74200,989
|
|
20230622,090900,3302289600,74200,74600,74600,73900,3192
|
|
20230622,090800,3065738200,74600,74400,74800,74400,572
|
|
20230622,090700,3023116000,74400,75400,75400,74400,2659
|
|
20230622,090600,2824224800,75200,76100,76100,75200,1827
|
|
20230622,090500,2685946300,76100,75200,76300,75100,2079
|
|
20230622,090400,2528486100,75100,75000,75800,74900,3407
|
|
20230622,090300,2271962300,75000,76600,76600,74500,8442
|
|
20230622,090200,1632315900,76300,74500,76800,74300,10132
|
|
20230622,090100,862966500,74500,75200,75400,74400,4748
|
|
20230622,090000,507543400,74900,74900,75200,74600,6195
|