634 lines
37 KiB
CSV
634 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,193000,66504574700,161600,161600,161600,161600,0
|
|
20230622,192900,66504574700,161600,161600,161600,161600,0
|
|
20230622,192800,66504574700,161600,161600,161600,161600,0
|
|
20230622,192700,66504574700,161600,161600,161600,161600,0
|
|
20230622,192600,66504574700,161600,161600,161600,161600,0
|
|
20230622,192500,66504574700,161600,161600,161600,161600,0
|
|
20230622,192400,66504574700,161600,161600,161600,161600,0
|
|
20230622,192300,66504574700,161600,161600,161600,161600,0
|
|
20230622,192200,66504574700,161600,161600,161600,161600,0
|
|
20230622,192100,66504574700,161600,161600,161600,161600,0
|
|
20230622,192000,66504574700,161600,161600,161600,161600,0
|
|
20230622,191900,66504574700,161600,161600,161600,161600,0
|
|
20230622,191800,66504574700,161600,161600,161600,161600,0
|
|
20230622,191700,66504574700,161600,161600,161600,161600,0
|
|
20230622,191600,66504574700,161600,161600,161600,161600,0
|
|
20230622,191500,66504574700,161600,161600,161600,161600,0
|
|
20230622,191400,66504574700,161600,161600,161600,161600,0
|
|
20230622,191300,66504574700,161600,161600,161600,161600,0
|
|
20230622,191200,66504574700,161600,161600,161600,161600,0
|
|
20230622,191100,66504574700,161600,161600,161600,161600,0
|
|
20230622,191000,66504574700,161600,161600,161600,161600,0
|
|
20230622,190900,66504574700,161600,161600,161600,161600,0
|
|
20230622,190800,66504574700,161600,161600,161600,161600,0
|
|
20230622,190700,66504574700,161600,161600,161600,161600,0
|
|
20230622,190600,66504574700,161600,161600,161600,161600,0
|
|
20230622,190500,66504574700,161600,161600,161600,161600,0
|
|
20230622,190400,66504574700,161600,161600,161600,161600,0
|
|
20230622,190300,66504574700,161600,161600,161600,161600,0
|
|
20230622,190200,66504574700,161600,161600,161600,161600,0
|
|
20230622,190100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,190000,66504574700,161600,161600,161600,161600,0
|
|
20230622,185900,66504574700,161600,161600,161600,161600,0
|
|
20230622,185800,66504574700,161600,161600,161600,161600,0
|
|
20230622,185700,66504574700,161600,161600,161600,161600,0
|
|
20230622,185600,66504574700,161600,161600,161600,161600,0
|
|
20230622,185500,66504574700,161600,161600,161600,161600,0
|
|
20230622,185400,66504574700,161600,161600,161600,161600,0
|
|
20230622,185300,66504574700,161600,161600,161600,161600,0
|
|
20230622,185200,66504574700,161600,161600,161600,161600,0
|
|
20230622,185100,66504574700,161600,161600,161600,161600,0
|
|
20230622,185000,66504574700,161600,161600,161600,161600,0
|
|
20230622,184900,66504574700,161600,161600,161600,161600,0
|
|
20230622,184800,66504574700,161600,161600,161600,161600,0
|
|
20230622,184700,66504574700,161600,161600,161600,161600,0
|
|
20230622,184600,66504574700,161600,161600,161600,161600,0
|
|
20230622,184500,66504574700,161600,161600,161600,161600,0
|
|
20230622,184400,66504574700,161600,161600,161600,161600,0
|
|
20230622,184300,66504574700,161600,161600,161600,161600,0
|
|
20230622,184200,66504574700,161600,161600,161600,161600,0
|
|
20230622,184100,66504574700,161600,161600,161600,161600,0
|
|
20230622,184000,66504574700,161600,161600,161600,161600,0
|
|
20230622,183900,66504574700,161600,161600,161600,161600,0
|
|
20230622,183800,66504574700,161600,161600,161600,161600,0
|
|
20230622,183700,66504574700,161600,161600,161600,161600,0
|
|
20230622,183600,66504574700,161600,161600,161600,161600,0
|
|
20230622,183500,66504574700,161600,161600,161600,161600,0
|
|
20230622,183400,66504574700,161600,161600,161600,161600,0
|
|
20230622,183300,66504574700,161600,161600,161600,161600,0
|
|
20230622,183200,66504574700,161600,161600,161600,161600,0
|
|
20230622,183100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,183000,66504574700,161600,161600,161600,161600,0
|
|
20230622,182900,66504574700,161600,161600,161600,161600,0
|
|
20230622,182800,66504574700,161600,161600,161600,161600,0
|
|
20230622,182700,66504574700,161600,161600,161600,161600,0
|
|
20230622,182600,66504574700,161600,161600,161600,161600,0
|
|
20230622,182500,66504574700,161600,161600,161600,161600,0
|
|
20230622,182400,66504574700,161600,161600,161600,161600,0
|
|
20230622,182300,66504574700,161600,161600,161600,161600,0
|
|
20230622,182200,66504574700,161600,161600,161600,161600,0
|
|
20230622,182100,66504574700,161600,161600,161600,161600,0
|
|
20230622,182000,66504574700,161600,161600,161600,161600,0
|
|
20230622,181900,66504574700,161600,161600,161600,161600,0
|
|
20230622,181800,66504574700,161600,161600,161600,161600,0
|
|
20230622,181700,66504574700,161600,161600,161600,161600,0
|
|
20230622,181600,66504574700,161600,161600,161600,161600,0
|
|
20230622,181500,66504574700,161600,161600,161600,161600,0
|
|
20230622,181400,66504574700,161600,161600,161600,161600,0
|
|
20230622,181300,66504574700,161600,161600,161600,161600,0
|
|
20230622,181200,66504574700,161600,161600,161600,161600,0
|
|
20230622,181100,66504574700,161600,161600,161600,161600,0
|
|
20230622,181000,66504574700,161600,161600,161600,161600,0
|
|
20230622,180900,66504574700,161600,161600,161600,161600,0
|
|
20230622,180800,66504574700,161600,161600,161600,161600,0
|
|
20230622,180700,66504574700,161600,161600,161600,161600,0
|
|
20230622,180600,66504574700,161600,161600,161600,161600,0
|
|
20230622,180500,66504574700,161600,161600,161600,161600,0
|
|
20230622,180400,66504574700,161600,161600,161600,161600,0
|
|
20230622,180300,66504574700,161600,161600,161600,161600,0
|
|
20230622,180200,66504574700,161600,161600,161600,161600,0
|
|
20230622,180100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,180000,66504574700,161600,161600,161600,161600,0
|
|
20230622,175900,66504574700,161600,161600,161600,161600,0
|
|
20230622,175800,66504574700,161600,161600,161600,161600,0
|
|
20230622,175700,66504574700,161600,161600,161600,161600,0
|
|
20230622,175600,66504574700,161600,161600,161600,161600,0
|
|
20230622,175500,66504574700,161600,161600,161600,161600,0
|
|
20230622,175400,66504574700,161600,161600,161600,161600,0
|
|
20230622,175300,66504574700,161600,161600,161600,161600,0
|
|
20230622,175200,66504574700,161600,161600,161600,161600,0
|
|
20230622,175100,66504574700,161600,161600,161600,161600,0
|
|
20230622,175000,66504574700,161600,161600,161600,161600,0
|
|
20230622,174900,66504574700,161600,161600,161600,161600,0
|
|
20230622,174800,66504574700,161600,161600,161600,161600,0
|
|
20230622,174700,66504574700,161600,161600,161600,161600,0
|
|
20230622,174600,66504574700,161600,161600,161600,161600,0
|
|
20230622,174500,66504574700,161600,161600,161600,161600,0
|
|
20230622,174400,66504574700,161600,161600,161600,161600,0
|
|
20230622,174300,66504574700,161600,161600,161600,161600,0
|
|
20230622,174200,66504574700,161600,161600,161600,161600,0
|
|
20230622,174100,66504574700,161600,161600,161600,161600,0
|
|
20230622,174000,66504574700,161600,161600,161600,161600,0
|
|
20230622,173900,66504574700,161600,161600,161600,161600,0
|
|
20230622,173800,66504574700,161600,161600,161600,161600,0
|
|
20230622,173700,66504574700,161600,161600,161600,161600,0
|
|
20230622,173600,66504574700,161600,161600,161600,161600,0
|
|
20230622,173500,66504574700,161600,161600,161600,161600,0
|
|
20230622,173400,66504574700,161600,161600,161600,161600,0
|
|
20230622,173300,66504574700,161600,161600,161600,161600,0
|
|
20230622,173200,66504574700,161600,161600,161600,161600,0
|
|
20230622,173100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,173000,66504574700,161600,161600,161600,161600,0
|
|
20230622,172900,66504574700,161600,161600,161600,161600,0
|
|
20230622,172800,66504574700,161600,161600,161600,161600,0
|
|
20230622,172700,66504574700,161600,161600,161600,161600,0
|
|
20230622,172600,66504574700,161600,161600,161600,161600,0
|
|
20230622,172500,66504574700,161600,161600,161600,161600,0
|
|
20230622,172400,66504574700,161600,161600,161600,161600,0
|
|
20230622,172300,66504574700,161600,161600,161600,161600,0
|
|
20230622,172200,66504574700,161600,161600,161600,161600,0
|
|
20230622,172100,66504574700,161600,161600,161600,161600,0
|
|
20230622,172000,66504574700,161600,161600,161600,161600,0
|
|
20230622,171900,66504574700,161600,161600,161600,161600,0
|
|
20230622,171800,66504574700,161600,161600,161600,161600,0
|
|
20230622,171700,66504574700,161600,161600,161600,161600,0
|
|
20230622,171600,66504574700,161600,161600,161600,161600,0
|
|
20230622,171500,66504574700,161600,161600,161600,161600,0
|
|
20230622,171400,66504574700,161600,161600,161600,161600,0
|
|
20230622,171300,66504574700,161600,161600,161600,161600,0
|
|
20230622,171200,66504574700,161600,161600,161600,161600,0
|
|
20230622,171100,66504574700,161600,161600,161600,161600,0
|
|
20230622,171000,66504574700,161600,161600,161600,161600,0
|
|
20230622,170900,66504574700,161600,161600,161600,161600,0
|
|
20230622,170800,66504574700,161600,161600,161600,161600,0
|
|
20230622,170700,66504574700,161600,161600,161600,161600,0
|
|
20230622,170600,66504574700,161600,161600,161600,161600,0
|
|
20230622,170500,66504574700,161600,161600,161600,161600,0
|
|
20230622,170400,66504574700,161600,161600,161600,161600,0
|
|
20230622,170300,66504574700,161600,161600,161600,161600,0
|
|
20230622,170200,66504574700,161600,161600,161600,161600,0
|
|
20230622,170100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,170000,66504574700,161600,161600,161600,161600,0
|
|
20230622,165900,66504574700,161600,161600,161600,161600,0
|
|
20230622,165800,66504574700,161600,161600,161600,161600,0
|
|
20230622,165700,66504574700,161600,161600,161600,161600,0
|
|
20230622,165600,66504574700,161600,161600,161600,161600,0
|
|
20230622,165500,66504574700,161600,161600,161600,161600,0
|
|
20230622,165400,66504574700,161600,161600,161600,161600,0
|
|
20230622,165300,66504574700,161600,161600,161600,161600,0
|
|
20230622,165200,66504574700,161600,161600,161600,161600,0
|
|
20230622,165100,66504574700,161600,161600,161600,161600,0
|
|
20230622,165000,66504574700,161600,161600,161600,161600,0
|
|
20230622,164900,66504574700,161600,161600,161600,161600,0
|
|
20230622,164800,66504574700,161600,161600,161600,161600,0
|
|
20230622,164700,66504574700,161600,161600,161600,161600,0
|
|
20230622,164600,66504574700,161600,161600,161600,161600,0
|
|
20230622,164500,66504574700,161600,161600,161600,161600,0
|
|
20230622,164400,66504574700,161600,161600,161600,161600,0
|
|
20230622,164300,66504574700,161600,161600,161600,161600,0
|
|
20230622,164200,66504574700,161600,161600,161600,161600,0
|
|
20230622,164100,66504574700,161600,161600,161600,161600,0
|
|
20230622,164000,66504574700,161600,161600,161600,161600,0
|
|
20230622,163900,66504574700,161600,161600,161600,161600,0
|
|
20230622,163800,66504574700,161600,161600,161600,161600,0
|
|
20230622,163700,66504574700,161600,161600,161600,161600,0
|
|
20230622,163600,66504574700,161600,161600,161600,161600,0
|
|
20230622,163500,66504574700,161600,161600,161600,161600,0
|
|
20230622,163400,66504574700,161600,161600,161600,161600,0
|
|
20230622,163300,66504574700,161600,161600,161600,161600,0
|
|
20230622,163200,66504574700,161600,161600,161600,161600,0
|
|
20230622,163100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,163000,66504574700,161600,161600,161600,161600,0
|
|
20230622,162900,66504574700,161600,161600,161600,161600,0
|
|
20230622,162800,66504574700,161600,161600,161600,161600,0
|
|
20230622,162700,66504574700,161600,161600,161600,161600,0
|
|
20230622,162600,66504574700,161600,161600,161600,161600,0
|
|
20230622,162500,66504574700,161600,161600,161600,161600,0
|
|
20230622,162400,66504574700,161600,161600,161600,161600,0
|
|
20230622,162300,66504574700,161600,161600,161600,161600,0
|
|
20230622,162200,66504574700,161600,161600,161600,161600,0
|
|
20230622,162100,66504574700,161600,161600,161600,161600,0
|
|
20230622,162000,66504574700,161600,161600,161600,161600,0
|
|
20230622,161900,66504574700,161600,161600,161600,161600,0
|
|
20230622,161800,66504574700,161600,161600,161600,161600,0
|
|
20230622,161700,66504574700,161600,161600,161600,161600,0
|
|
20230622,161600,66504574700,161600,161600,161600,161600,0
|
|
20230622,161500,66504574700,161600,161600,161600,161600,0
|
|
20230622,161400,66504574700,161600,161600,161600,161600,0
|
|
20230622,161300,66504574700,161600,161600,161600,161600,0
|
|
20230622,161200,66504574700,161600,161600,161600,161600,0
|
|
20230622,161100,66504574700,161600,161600,161600,161600,0
|
|
20230622,161000,66504574700,161600,161600,161600,161600,0
|
|
20230622,160900,66504574700,161600,161600,161600,161600,0
|
|
20230622,160800,66504574700,161600,161600,161600,161600,0
|
|
20230622,160700,66504574700,161600,161600,161600,161600,0
|
|
20230622,160600,66504574700,161600,161600,161600,161600,0
|
|
20230622,160500,66504574700,161600,161600,161600,161600,0
|
|
20230622,160400,66504574700,161600,161600,161600,161600,0
|
|
20230622,160300,66504574700,161600,161600,161600,161600,0
|
|
20230622,160200,66504574700,161600,161600,161600,161600,0
|
|
20230622,160100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,160000,66504574700,161600,161600,161600,161600,0
|
|
20230622,155900,66504574700,161600,161600,161600,161600,0
|
|
20230622,155800,66504574700,161600,161600,161600,161600,0
|
|
20230622,155700,66504574700,161600,161600,161600,161600,0
|
|
20230622,155600,66504574700,161600,161600,161600,161600,0
|
|
20230622,155500,66504574700,161600,161600,161600,161600,0
|
|
20230622,155400,66504574700,161600,161600,161600,161600,0
|
|
20230622,155300,66504574700,161600,161600,161600,161600,0
|
|
20230622,155200,66504574700,161600,161600,161600,161600,0
|
|
20230622,155100,66504574700,161600,161600,161600,161600,0
|
|
20230622,155000,66504574700,161600,161600,161600,161600,0
|
|
20230622,154900,66504574700,161600,161600,161600,161600,0
|
|
20230622,154800,66504574700,161600,161600,161600,161600,0
|
|
20230622,154700,66504574700,161600,161600,161600,161600,0
|
|
20230622,154600,66504574700,161600,161600,161600,161600,0
|
|
20230622,154500,66504574700,161600,161600,161600,161600,0
|
|
20230622,154400,66504574700,161600,161600,161600,161600,0
|
|
20230622,154300,66504574700,161600,161600,161600,161600,0
|
|
20230622,154200,66504574700,161600,161600,161600,161600,0
|
|
20230622,154100,66504574700,161600,161600,161600,161600,0
|
|
20230622,154000,66504574700,161600,161600,161600,161600,0
|
|
20230622,153900,66504574700,161600,161600,161600,161600,0
|
|
20230622,153800,66504574700,161600,161600,161600,161600,0
|
|
20230622,153700,66504574700,161600,161600,161600,161600,0
|
|
20230622,153600,66504574700,161600,161600,161600,161600,0
|
|
20230622,153500,66504574700,161600,161600,161600,161600,0
|
|
20230622,153400,66504574700,161600,161600,161600,161600,0
|
|
20230622,153300,66504574700,161600,161600,161600,161600,0
|
|
20230622,153200,66504574700,161600,161600,161600,161600,0
|
|
20230622,153100,66504574700,161600,161600,161600,161600,56093
|
|
20230622,153000,66504574700,161600,161600,161600,161600,56093
|
|
20230622,152900,57439945900,161500,161500,161500,161500,0
|
|
20230622,152800,57439945900,161500,161500,161500,161500,0
|
|
20230622,152700,57439945900,161500,161500,161500,161500,0
|
|
20230622,152600,57439945900,161500,161500,161500,161500,0
|
|
20230622,152500,57439945900,161500,161500,161500,161500,0
|
|
20230622,152400,57439945900,161500,161500,161500,161500,0
|
|
20230622,152300,57439945900,161500,161500,161500,161500,0
|
|
20230622,152200,57439945900,161500,161500,161500,161500,0
|
|
20230622,152100,57439945900,161500,161500,161500,161500,0
|
|
20230622,152000,57439945900,161500,161500,161500,161500,0
|
|
20230622,151900,57439945900,161500,161100,161500,161100,3531
|
|
20230622,151800,56870420600,161100,161100,161200,161100,903
|
|
20230622,151700,56724941700,161200,160900,161200,160900,3591
|
|
20230622,151600,56146754400,160900,161000,161000,160900,1460
|
|
20230622,151500,55911802100,161000,160900,161000,160900,749
|
|
20230622,151400,55791261200,161000,160900,161000,160900,838
|
|
20230622,151300,55656363400,160900,160900,161000,160900,318
|
|
20230622,151200,55605181100,160900,161000,161000,160900,882
|
|
20230622,151100,55463185900,161000,160800,161000,160800,1621
|
|
20230622,151000,55202345100,160900,160800,160900,160800,353
|
|
20230622,150900,55145571100,160800,160900,160900,160800,290
|
|
20230622,150800,55098922100,160800,160700,160900,160600,3448
|
|
20230622,150700,54544464400,160700,160600,160700,160500,1662
|
|
20230622,150600,54277517700,160600,160600,160600,160500,601
|
|
20230622,150500,54181010900,160500,160400,160600,160400,1715
|
|
20230622,150400,53905711800,160400,160500,160500,160400,633
|
|
20230622,150300,53804162600,160400,160300,160500,160300,1371
|
|
20230622,150200,53584228900,160300,160400,160400,160300,736
|
|
20230622,150100,53466220500,160400,160300,160400,160300,512
|
|
20230622,150000,53384128700,160400,160400,160500,160300,576
|
|
20230622,145900,53291760500,160400,160600,160600,160400,1497
|
|
20230622,145800,53051493200,160500,160600,160600,160500,802
|
|
20230622,145700,52922719300,160600,160500,160600,160500,779
|
|
20230622,145600,52797626400,160600,160600,160600,160500,486
|
|
20230622,145500,52719590400,160500,160500,160600,160500,663
|
|
20230622,145400,52613141000,160500,160300,160600,160200,2515
|
|
20230622,145300,52209853100,160300,160300,160300,160200,285
|
|
20230622,145200,52164178300,160300,160300,160300,160200,412
|
|
20230622,145100,52098155800,160200,160200,160300,160200,332
|
|
20230622,145000,52044947900,160200,160300,160300,160200,264
|
|
20230622,144900,52002644900,160300,160300,160300,160200,257
|
|
20230622,144800,51961459700,160200,160300,160400,160200,544
|
|
20230622,144700,51874262600,160300,160200,160400,160100,1316
|
|
20230622,144600,51663454100,160200,160400,160400,160200,291
|
|
20230622,144500,51616798000,160400,160300,160500,160200,4254
|
|
20230622,144400,50935053800,160200,160300,160400,160200,910
|
|
20230622,144300,50789190600,160400,160400,160400,160300,337
|
|
20230622,144200,50735141500,160400,160300,160400,160300,1576
|
|
20230622,144100,50482479800,160300,160400,160400,160300,314
|
|
20230622,144000,50432124500,160300,160300,160400,160300,630
|
|
20230622,143900,50331115400,160300,160400,160400,160300,475
|
|
20230622,143800,50254943900,160400,160400,160400,160300,392
|
|
20230622,143700,50192098300,160400,160400,160400,160300,553
|
|
20230622,143600,50103409000,160400,160400,160400,160300,313
|
|
20230622,143500,50053221600,160300,160400,160400,160300,370
|
|
20230622,143400,49993880600,160300,160500,160500,160300,601
|
|
20230622,143300,49897477500,160500,160500,160500,160400,407
|
|
20230622,143200,49832172900,160400,160500,160500,160400,645
|
|
20230622,143100,49728663400,160600,160400,160600,160400,556
|
|
20230622,143000,49639423100,160500,160300,160500,160300,1361
|
|
20230622,142900,49421141200,160300,160400,160400,160300,903
|
|
20230622,142800,49276374100,160300,160400,160400,160300,383
|
|
20230622,142700,49214973400,160400,160300,160500,160200,1942
|
|
20230622,142600,48903608100,160200,160400,160500,160200,2953
|
|
20230622,142500,48430144500,160400,160500,160500,160400,485
|
|
20230622,142400,48352310400,160400,160400,160500,160400,328
|
|
20230622,142300,48299683400,160500,160600,160600,160400,365
|
|
20230622,142200,48241090000,160500,160600,160700,160500,335
|
|
20230622,142100,48187294900,160600,160600,160700,160600,315
|
|
20230622,142000,48136686300,160700,160700,160800,160600,464
|
|
20230622,141900,48062157000,160700,160600,160900,160500,1321
|
|
20230622,141800,47849809600,160500,160400,160600,160400,1723
|
|
20230622,141700,47573260700,160500,160500,160500,160400,362
|
|
20230622,141600,47515174600,160500,160500,160500,160400,179
|
|
20230622,141500,47486459400,160500,160400,160500,160400,266
|
|
20230622,141400,47443777300,160400,160500,160500,160400,566
|
|
20230622,141300,47352982200,160600,160600,160600,160500,532
|
|
20230622,141200,47267585400,160600,160500,160600,160500,245
|
|
20230622,141100,47228250700,160500,160500,160600,160500,242
|
|
20230622,141000,47189396900,160500,160600,160600,160500,144
|
|
20230622,140900,47166282000,160600,160400,160600,160400,1977
|
|
20230622,140800,46849060100,160500,160500,160600,160400,1312
|
|
20230622,140700,46638559300,160500,160600,160600,160500,1186
|
|
20230622,140600,46448198000,160600,160500,160600,160500,577
|
|
20230622,140500,46355580800,160500,160600,160600,160500,506
|
|
20230622,140400,46274358500,160600,160600,160700,160500,330
|
|
20230622,140300,46221375600,160600,160700,160800,160600,1819
|
|
20230622,140200,45929070100,160800,160700,160800,160700,288
|
|
20230622,140100,45882777500,160800,160700,160800,160700,196
|
|
20230622,140000,45851273800,160800,160900,160900,160700,613
|
|
20230622,135900,45752710100,160900,160800,160900,160800,283
|
|
20230622,135800,45707195100,160800,160900,160900,160800,131
|
|
20230622,135700,45686122600,160900,160900,161000,160800,222
|
|
20230622,135600,45650401500,161000,160600,161000,160600,1151
|
|
20230622,135500,45465372500,160700,160600,160700,160600,125
|
|
20230622,135400,45445285500,160600,160700,160700,160600,1105
|
|
20230622,135300,45267796500,160700,160700,160700,160600,156
|
|
20230622,135200,45242729800,160700,160600,160700,160500,1043
|
|
20230622,135100,45075220800,160600,160500,160600,160500,332
|
|
20230622,135000,45021924600,160500,160500,160600,160500,240
|
|
20230622,134900,44983397000,160600,160700,160700,160500,402
|
|
20230622,134800,44918836300,160700,160600,160700,160600,318
|
|
20230622,134700,44867754000,160600,160600,160700,160600,660
|
|
20230622,134600,44761754700,160600,160700,160700,160600,94
|
|
20230622,134500,44746655000,160600,160600,160700,160600,301
|
|
20230622,134400,44698296700,160600,160600,160700,160600,199
|
|
20230622,134300,44666327700,160700,160700,160700,160600,759
|
|
20230622,134200,44544395800,160600,160700,160800,160600,191
|
|
20230622,134100,44513704600,160700,160500,160800,160500,1708
|
|
20230622,134000,44239373900,160500,160700,160700,160500,1086
|
|
20230622,133900,44064935500,160700,160600,160700,160600,454
|
|
20230622,133800,43992016300,160600,160700,160800,160600,612
|
|
20230622,133700,43893681000,160700,160800,160800,160700,424
|
|
20230622,133600,43825535400,160800,160800,160800,160700,249
|
|
20230622,133500,43785514100,160800,160800,160900,160700,229
|
|
20230622,133400,43748694500,160900,160800,160900,160800,956
|
|
20230622,133300,43594959700,160800,160900,161000,160800,802
|
|
20230622,133200,43465939500,160900,161000,161000,160900,307
|
|
20230622,133100,43416537900,161000,161100,161100,160900,679
|
|
20230622,133000,43307208000,161000,161000,161100,161000,392
|
|
20230622,132900,43244070300,161000,161000,161100,161000,695
|
|
20230622,132800,43132138600,161000,161200,161200,161000,825
|
|
20230622,132700,42999270600,161200,161200,161200,161100,906
|
|
20230622,132600,42853306000,161100,161200,161200,161100,365
|
|
20230622,132500,42794494500,161200,161200,161300,161100,1780
|
|
20230622,132400,42507606900,161200,161200,161300,161200,168
|
|
20230622,132300,42480518000,161300,161300,161300,161200,129
|
|
20230622,132200,42459718500,161200,161200,161300,161200,182
|
|
20230622,132100,42430371700,161200,161300,161300,161200,235
|
|
20230622,132000,42392467900,161200,161200,161300,161200,480
|
|
20230622,131900,42315087000,161200,161200,161300,161200,305
|
|
20230622,131800,42265910500,161300,161300,161300,161200,178
|
|
20230622,131700,42237211800,161300,161300,161300,161200,146
|
|
20230622,131600,42213667700,161200,161200,161300,161200,228
|
|
20230622,131500,42176893200,161300,161300,161300,161200,59
|
|
20230622,131400,42167379900,161300,161500,161500,161200,814
|
|
20230622,131300,42036045900,161500,161500,161500,161400,218
|
|
20230622,131200,42000843000,161500,161300,161500,161300,635
|
|
20230622,131100,41898382400,161200,161200,161300,161200,790
|
|
20230622,131000,41770961600,161300,161200,161300,161200,179
|
|
20230622,130900,41742096300,161200,161300,161300,161200,215
|
|
20230622,130800,41707432000,161300,161200,161300,161200,268
|
|
20230622,130700,41664223600,161300,161300,161300,161200,676
|
|
20230622,130600,41555235200,161200,161400,161400,161200,388
|
|
20230622,130500,41492639800,161400,161400,161400,161300,374
|
|
20230622,130400,41432300700,161500,161400,161500,161400,377
|
|
20230622,130300,41371431600,161400,161500,161500,161400,242
|
|
20230622,130200,41332369700,161500,161500,161600,161500,469
|
|
20230622,130100,41256610200,161500,161600,161600,161500,265
|
|
20230622,130000,41213803900,161600,161300,161600,161300,4366
|
|
20230622,125900,40508921700,161300,161300,161400,161300,306
|
|
20230622,125800,40459561400,161300,161300,161400,161300,329
|
|
20230622,125700,40406486100,161300,161300,161400,161300,229
|
|
20230622,125600,40369537300,161300,161300,161400,161300,134
|
|
20230622,125500,40347916500,161300,161400,161400,161300,530
|
|
20230622,125400,40262417900,161400,161300,161400,161200,778
|
|
20230622,125300,40136928700,161300,161300,161400,161300,288
|
|
20230622,125200,40090455500,161400,161400,161400,161300,472
|
|
20230622,125100,40014277600,161400,161300,161400,161300,135
|
|
20230622,125000,39992493300,161300,161300,161400,161200,799
|
|
20230622,124900,39863595600,161200,161200,161200,161100,1272
|
|
20230622,124800,39658556200,161200,161100,161200,161100,617
|
|
20230622,124700,39559104600,161100,161200,161300,161100,1039
|
|
20230622,124600,39391615500,161300,161300,161300,161200,536
|
|
20230622,124500,39305199100,161300,161300,161400,161200,829
|
|
20230622,124400,39171490000,161300,161400,161500,161300,769
|
|
20230622,124300,39047367300,161500,161600,161600,161500,463
|
|
20230622,124200,38972582000,161600,161500,161600,161500,517
|
|
20230622,124100,38889081200,161500,161600,161600,161500,221
|
|
20230622,124000,38853380100,161600,161800,161800,161600,778
|
|
20230622,123900,38727642500,161700,161800,161800,161700,802
|
|
20230622,123800,38597942300,161800,161700,161800,161700,418
|
|
20230622,123700,38530343400,161600,161600,161700,161500,1309
|
|
20230622,123600,38318787600,161700,161700,161700,161600,232
|
|
20230622,123500,38281284200,161700,161500,161700,161500,321
|
|
20230622,123400,38229405100,161600,161700,161700,161500,635
|
|
20230622,123300,38126784500,161700,161600,161700,161600,184
|
|
20230622,123200,38097040200,161700,161700,161700,161600,390
|
|
20230622,123100,38033979200,161700,161800,161800,161600,509
|
|
20230622,123000,37951668200,161800,161700,161900,161700,2034
|
|
20230622,122900,37622554700,161700,161400,161700,161300,5804
|
|
20230622,122800,36685026200,161400,161300,161400,161300,237
|
|
20230622,122700,36646781100,161300,161400,161400,161200,766
|
|
20230622,122600,36523225900,161400,161200,161400,161200,1223
|
|
20230622,122500,36325970700,161100,161000,161200,161000,1398
|
|
20230622,122400,36100698900,161000,161100,161100,160900,1082
|
|
20230622,122300,35926498300,161000,160800,161000,160800,1201
|
|
20230622,122200,35733232500,160800,160900,160900,160800,339
|
|
20230622,122100,35678711600,160900,160800,160900,160800,225
|
|
20230622,122000,35642520400,160800,160900,161000,160800,489
|
|
20230622,121900,35563865500,161000,160900,161000,160900,138
|
|
20230622,121800,35541654900,160900,161000,161000,160900,655
|
|
20230622,121700,35436231600,161000,161000,161100,161000,227
|
|
20230622,121600,35399673600,161000,161000,161100,161000,462
|
|
20230622,121500,35325280200,161100,161000,161100,161000,246
|
|
20230622,121400,35285670900,161100,161100,161100,161000,652
|
|
20230622,121300,35180673700,161000,161100,161100,161000,209
|
|
20230622,121200,35147021100,161000,161100,161100,161000,105
|
|
20230622,121100,35130105700,161000,161100,161100,161000,159
|
|
20230622,121000,35104496000,161100,161000,161100,161000,305
|
|
20230622,120900,35055381600,161100,161100,161100,161000,350
|
|
20230622,120800,34999018000,161100,161000,161100,161000,167
|
|
20230622,120700,34972123400,161100,160900,161100,160800,1816
|
|
20230622,120600,34679825800,160900,160900,161000,160800,1903
|
|
20230622,120500,34373628400,160900,161000,161000,160900,350
|
|
20230622,120400,34317288900,161000,161000,161100,161000,144
|
|
20230622,120300,34294099100,161100,161000,161100,160900,259
|
|
20230622,120200,34252401000,161000,160900,161000,160900,243
|
|
20230622,120100,34213279500,160900,161000,161000,160900,90
|
|
20230622,120000,34198792400,161000,161000,161100,160900,511
|
|
20230622,115900,34116524400,161100,160900,161100,160900,624
|
|
20230622,115800,34016056400,161000,160900,161000,160900,104
|
|
20230622,115700,33999316700,160900,161000,161100,160900,395
|
|
20230622,115600,33935724600,161100,161200,161200,161000,668
|
|
20230622,115500,33828092200,161100,161000,161200,160900,907
|
|
20230622,115400,33681977300,161000,161100,161100,160900,566
|
|
20230622,115300,33590862200,161100,161100,161200,161000,636
|
|
20230622,115200,33488399800,161100,161100,161200,161100,153
|
|
20230622,115100,33463739400,161200,161100,161200,161100,556
|
|
20230622,115000,33374150400,161000,160800,161100,160800,1614
|
|
20230622,114900,33114350100,160900,160900,160900,160800,164
|
|
20230622,114800,33087965100,160800,160800,160900,160800,730
|
|
20230622,114700,32970546200,160900,160900,160900,160800,503
|
|
20230622,114600,32889650700,160900,160900,160900,160800,492
|
|
20230622,114500,32810503100,160900,160800,160900,160800,119
|
|
20230622,114400,32791360800,160900,160900,160900,160800,217
|
|
20230622,114300,32756451600,160900,160600,160900,160600,1014
|
|
20230622,114200,32593464700,160600,160600,160700,160600,348
|
|
20230622,114100,32537555000,160700,160600,160700,160600,349
|
|
20230622,114000,32481485700,160600,160700,160800,160600,855
|
|
20230622,113900,32344102900,160700,160700,160800,160600,1228
|
|
20230622,113800,32146787300,160700,160700,160700,160600,476
|
|
20230622,113700,32070311200,160700,160800,160800,160600,818
|
|
20230622,113600,31938853400,160900,160800,160900,160800,145
|
|
20230622,113500,31915530600,160900,160900,160900,160800,135
|
|
20230622,113400,31893813600,160900,161100,161100,160600,2239
|
|
20230622,113300,31533677400,161100,161100,161200,161000,457
|
|
20230622,113200,31460057400,161100,161000,161200,161000,346
|
|
20230622,113100,31404320900,161000,160900,161000,160800,4662
|
|
20230622,113000,30654290200,161000,161100,161100,161000,298
|
|
20230622,112900,30606308200,161100,161100,161200,161000,698
|
|
20230622,112800,30493845500,161100,161000,161200,161000,785
|
|
20230622,112700,30367388100,161000,161300,161300,161000,1141
|
|
20230622,112600,30183550500,161300,161000,161300,160900,1837
|
|
20230622,112500,29887697100,160900,160800,161000,160800,980
|
|
20230622,112400,29730012000,160900,160700,160900,160700,1140
|
|
20230622,112300,29546680600,160700,160800,160800,160700,414
|
|
20230622,112200,29480130100,160700,160700,160800,160700,252
|
|
20230622,112100,29439626100,160700,160700,160700,160500,388
|
|
20230622,112000,29377298500,160600,160700,160800,160600,1861
|
|
20230622,111900,29078394500,160700,160800,160800,160700,513
|
|
20230622,111800,28995950400,160700,160800,160900,160700,1499
|
|
20230622,111700,28754915700,160800,160900,161000,160800,1318
|
|
20230622,111600,28542910700,161000,161300,161300,160900,3416
|
|
20230622,111500,27992321100,161400,161400,161500,161300,2678
|
|
20230622,111400,27560065900,161400,161400,161400,161200,1449
|
|
20230622,111300,27326267000,161400,161100,161400,161100,4464
|
|
20230622,111200,26606478800,161000,161000,161200,161000,1300
|
|
20230622,111100,26396986300,161000,161300,161300,161000,1714
|
|
20230622,111000,26120729000,161200,160800,161300,160700,2973
|
|
20230622,110900,25641964500,160800,160800,161000,160700,4983
|
|
20230622,110800,24840490600,160700,160800,160900,160700,1670
|
|
20230622,110700,24571953700,160800,160900,160900,160600,647
|
|
20230622,110600,24467976200,160800,160500,160900,160500,1368
|
|
20230622,110500,24248090700,160500,160900,160900,160500,1501
|
|
20230622,110400,24006834100,160900,161200,161200,160900,2888
|
|
20230622,110300,23541710000,161200,160700,161300,160600,11190
|
|
20230622,110200,21740071500,160700,159600,160700,159600,11849
|
|
20230622,110100,19842531700,159600,159500,159600,159400,989
|
|
20230622,110000,19684777000,159600,159600,159600,159500,794
|
|
20230622,105900,19558124900,159600,159600,159600,159500,58
|
|
20230622,105800,19548870300,159600,159600,159600,159500,98
|
|
20230622,105700,19533230800,159500,159700,159700,159500,228
|
|
20230622,105600,19496842200,159600,159600,159700,159500,152
|
|
20230622,105500,19472581500,159600,159700,159700,159500,1405
|
|
20230622,105400,19248342500,159700,159600,159700,159600,488
|
|
20230622,105300,19170447300,159700,159500,159700,159500,747
|
|
20230622,105200,19051204600,159600,159600,159600,159500,828
|
|
20230622,105100,18919077400,159500,159600,159600,159500,269
|
|
20230622,105000,18876160700,159600,159500,159600,159500,336
|
|
20230622,104900,18822565700,159600,159400,159600,159300,1316
|
|
20230622,104800,18612725200,159400,159400,159400,159300,257
|
|
20230622,104700,18571761000,159400,159300,159400,159300,437
|
|
20230622,104600,18502142300,159400,159400,159400,159300,142
|
|
20230622,104500,18479508200,159300,159400,159400,159300,197
|
|
20230622,104400,18448109200,159400,159200,159400,159200,742
|
|
20230622,104300,18329882800,159200,159300,159300,159200,157
|
|
20230622,104200,18304879100,159300,159300,159300,159200,231
|
|
20230622,104100,18268084700,159300,159200,159300,159200,194
|
|
20230622,104000,18237183200,159200,159300,159300,159200,1034
|
|
20230622,103900,18072553600,159200,159300,159300,159200,543
|
|
20230622,103800,17986076600,159300,159200,159300,159200,137
|
|
20230622,103700,17964258900,159300,159200,159300,159200,636
|
|
20230622,103600,17862948700,159200,159200,159300,159200,169
|
|
20230622,103500,17836031100,159300,159300,159300,159200,232
|
|
20230622,103400,17799079600,159200,159300,159300,159200,1665
|
|
20230622,103300,17533992000,159300,159300,159300,159200,337
|
|
20230622,103200,17480318500,159200,159300,159300,159200,192
|
|
20230622,103100,17449742900,159300,159300,159300,159200,183
|
|
20230622,103000,17420601800,159300,159300,159300,159200,722
|
|
20230622,102900,17305590800,159200,159200,159300,159200,134
|
|
20230622,102800,17284247200,159200,159400,159400,159200,743
|
|
20230622,102700,17165900300,159400,159500,159500,159300,926
|
|
20230622,102600,17018278800,159500,159500,159600,159400,268
|
|
20230622,102500,16975533300,159500,159400,159500,159400,265
|
|
20230622,102400,16933271400,159500,159400,159500,159300,252
|
|
20230622,102300,16893097000,159400,159300,159500,159300,690
|
|
20230622,102200,16783063800,159300,159200,159300,159200,1387
|
|
20230622,102100,16562124200,159200,159300,159300,159200,793
|
|
20230622,102000,16435840800,159200,159200,159200,159100,809
|
|
20230622,101900,16307088400,159200,159000,159200,159000,301
|
|
20230622,101800,16259182900,159000,159000,159100,159000,807
|
|
20230622,101700,16130793800,159000,159100,159100,159000,423
|
|
20230622,101600,16063500600,159100,159100,159100,159100,31
|
|
20230622,101500,16058568500,159200,159200,159200,159000,396
|
|
20230622,101400,15995579100,159200,159300,159300,159000,1326
|
|
20230622,101300,15784514300,159200,159200,159300,159200,147
|
|
20230622,101200,15761104300,159300,159200,159300,159200,114
|
|
20230622,101100,15742949600,159200,158900,159300,158800,6229
|
|
20230622,101000,14752705100,158900,158900,158900,158800,237
|
|
20230622,100900,14715056700,158800,158900,158900,158800,913
|
|
20230622,100800,14570054800,158800,158800,158900,158800,314
|
|
20230622,100700,14520186800,158900,158900,158900,158800,618
|
|
20230622,100600,14422031100,158900,158800,158900,158800,515
|
|
20230622,100500,14340242200,158900,158800,158900,158800,482
|
|
20230622,100400,14263695500,158800,158800,158900,158800,452
|
|
20230622,100300,14191916700,158900,158800,158900,158800,318
|
|
20230622,100200,14141410700,158800,158800,158900,158800,273
|
|
20230622,100100,14098058100,158800,158800,158900,158800,1690
|
|
20230622,100000,13829673900,158800,158800,158900,158800,1103
|
|
20230622,095900,13654516800,158800,158900,159000,158800,1081
|
|
20230622,095800,13482745700,158900,158900,159000,158900,328
|
|
20230622,095700,13430625400,158900,158900,159000,158900,601
|
|
20230622,095600,13335118900,158900,159000,159000,158900,247
|
|
20230622,095500,13295865200,159000,158900,159000,158900,354
|
|
20230622,095400,13239612200,159000,159200,159300,158900,3232
|
|
20230622,095300,12725573600,159200,159200,159300,159200,329
|
|
20230622,095200,12673196600,159200,159300,159300,159200,616
|
|
20230622,095100,12575096000,159300,159300,159400,159300,289
|
|
20230622,095000,12529056300,159300,159400,159400,159300,470
|
|
20230622,094900,12454142700,159400,159500,159500,159400,235
|
|
20230622,094800,12416679600,159500,159300,159500,159200,618
|
|
20230622,094700,12318207500,159200,159400,159400,159200,738
|
|
20230622,094600,12200645500,159400,159200,159400,159000,2745
|
|
20230622,094500,11763858800,159200,159100,159200,159000,610
|
|
20230622,094400,11666813700,159100,159100,159200,159000,511
|
|
20230622,094300,11585517100,159200,159200,159200,159100,329
|
|
20230622,094200,11533144400,159200,159100,159200,159100,1347
|
|
20230622,094100,11318819900,159100,159100,159100,158900,596
|
|
20230622,094000,11224068200,159000,159000,159100,158900,1568
|
|
20230622,093900,10974745100,159000,159100,159200,159000,663
|
|
20230622,093800,10869258400,159200,159200,159200,159100,469
|
|
20230622,093700,10794621800,159200,159200,159300,159100,1005
|
|
20230622,093600,10634630900,159300,159300,159300,159200,424
|
|
20230622,093500,10567089900,159300,159800,159800,159200,4592
|
|
20230622,093400,9834496000,159800,159700,159800,159700,227
|
|
20230622,093300,9798239700,159700,159600,159700,159600,1074
|
|
20230622,093200,9626731200,159700,159800,159800,159600,2251
|
|
20230622,093100,9267261400,159800,159800,159800,159700,406
|
|
20230622,093000,9202385500,159800,159700,159800,159700,346
|
|
20230622,092900,9147098200,159800,159700,159800,159700,341
|
|
20230622,092800,9092632700,159600,159700,159700,159600,378
|
|
20230622,092700,9032267000,159700,159800,159800,159700,768
|
|
20230622,092600,8909585600,159800,159700,159800,159600,672
|
|
20230622,092500,8802253900,159700,159500,159700,159500,430
|
|
20230622,092400,8733607000,159500,159700,159700,159500,2330
|
|
20230622,092300,8361663200,159900,159900,160000,159800,1139
|
|
20230622,092200,8179552600,160000,159900,160000,159800,779
|
|
20230622,092100,8054990800,159900,160200,160200,159800,4078
|
|
20230622,092000,7402386600,160200,160200,160300,160100,2051
|
|
20230622,091900,7073821600,160200,160100,160200,160000,2093
|
|
20230622,091800,6738702800,160000,160000,160100,159900,2252
|
|
20230622,091700,6378392500,160000,159600,160000,159600,5258
|
|
20230622,091600,5537790200,159700,159300,159700,159200,2914
|
|
20230622,091500,5073395900,159300,159100,159300,159100,667
|
|
20230622,091400,4967197400,159200,159100,159300,159000,2255
|
|
20230622,091300,4608317700,159100,158600,159100,158600,1915
|
|
20230622,091200,4304144700,158700,158700,158700,158600,1739
|
|
20230622,091100,4028229000,158800,158900,158900,158700,1261
|
|
20230622,091000,3827993800,158900,159000,159100,158800,1353
|
|
20230622,090900,3613008500,159000,159200,159200,159000,1959
|
|
20230622,090800,3301418400,159200,159200,159200,159100,530
|
|
20230622,090700,3217073000,159100,159200,159300,159100,719
|
|
20230622,090600,3102637000,159300,159400,159400,159200,2205
|
|
20230622,090500,2751373200,159400,159300,159400,159300,1050
|
|
20230622,090400,2584006000,159400,159400,159600,159300,1988
|
|
20230622,090300,2267072100,159500,159900,159900,159400,2591
|
|
20230622,090200,1853326300,159900,159400,159900,159300,1834
|
|
20230622,090100,1560541700,159400,158900,159400,158900,2241
|
|
20230622,090000,1203973100,158700,158500,158900,158500,7347
|