635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,193100,2469849800,38750,38750,38750,38750,0
|
|
20230620,193000,2469849800,38750,38750,38750,38750,0
|
|
20230620,192900,2469849800,38750,38750,38750,38750,0
|
|
20230620,192800,2469849800,38750,38750,38750,38750,0
|
|
20230620,192700,2469849800,38750,38750,38750,38750,0
|
|
20230620,192600,2469849800,38750,38750,38750,38750,0
|
|
20230620,192500,2469849800,38750,38750,38750,38750,0
|
|
20230620,192400,2469849800,38750,38750,38750,38750,0
|
|
20230620,192300,2469849800,38750,38750,38750,38750,0
|
|
20230620,192200,2469849800,38750,38750,38750,38750,0
|
|
20230620,192100,2469849800,38750,38750,38750,38750,0
|
|
20230620,192000,2469849800,38750,38750,38750,38750,0
|
|
20230620,191900,2469849800,38750,38750,38750,38750,0
|
|
20230620,191800,2469849800,38750,38750,38750,38750,0
|
|
20230620,191700,2469849800,38750,38750,38750,38750,0
|
|
20230620,191600,2469849800,38750,38750,38750,38750,0
|
|
20230620,191500,2469849800,38750,38750,38750,38750,0
|
|
20230620,191400,2469849800,38750,38750,38750,38750,0
|
|
20230620,191300,2469849800,38750,38750,38750,38750,0
|
|
20230620,191200,2469849800,38750,38750,38750,38750,0
|
|
20230620,191100,2469849800,38750,38750,38750,38750,0
|
|
20230620,191000,2469849800,38750,38750,38750,38750,0
|
|
20230620,190900,2469849800,38750,38750,38750,38750,0
|
|
20230620,190800,2469849800,38750,38750,38750,38750,0
|
|
20230620,190700,2469849800,38750,38750,38750,38750,0
|
|
20230620,190600,2469849800,38750,38750,38750,38750,0
|
|
20230620,190500,2469849800,38750,38750,38750,38750,0
|
|
20230620,190400,2469849800,38750,38750,38750,38750,0
|
|
20230620,190300,2469849800,38750,38750,38750,38750,0
|
|
20230620,190200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,190100,2469849800,38750,38750,38750,38750,0
|
|
20230620,190000,2469849800,38750,38750,38750,38750,0
|
|
20230620,185900,2469849800,38750,38750,38750,38750,0
|
|
20230620,185800,2469849800,38750,38750,38750,38750,0
|
|
20230620,185700,2469849800,38750,38750,38750,38750,0
|
|
20230620,185600,2469849800,38750,38750,38750,38750,0
|
|
20230620,185500,2469849800,38750,38750,38750,38750,0
|
|
20230620,185400,2469849800,38750,38750,38750,38750,0
|
|
20230620,185300,2469849800,38750,38750,38750,38750,0
|
|
20230620,185200,2469849800,38750,38750,38750,38750,0
|
|
20230620,185100,2469849800,38750,38750,38750,38750,0
|
|
20230620,185000,2469849800,38750,38750,38750,38750,0
|
|
20230620,184900,2469849800,38750,38750,38750,38750,0
|
|
20230620,184800,2469849800,38750,38750,38750,38750,0
|
|
20230620,184700,2469849800,38750,38750,38750,38750,0
|
|
20230620,184600,2469849800,38750,38750,38750,38750,0
|
|
20230620,184500,2469849800,38750,38750,38750,38750,0
|
|
20230620,184400,2469849800,38750,38750,38750,38750,0
|
|
20230620,184300,2469849800,38750,38750,38750,38750,0
|
|
20230620,184200,2469849800,38750,38750,38750,38750,0
|
|
20230620,184100,2469849800,38750,38750,38750,38750,0
|
|
20230620,184000,2469849800,38750,38750,38750,38750,0
|
|
20230620,183900,2469849800,38750,38750,38750,38750,0
|
|
20230620,183800,2469849800,38750,38750,38750,38750,0
|
|
20230620,183700,2469849800,38750,38750,38750,38750,0
|
|
20230620,183600,2469849800,38750,38750,38750,38750,0
|
|
20230620,183500,2469849800,38750,38750,38750,38750,0
|
|
20230620,183400,2469849800,38750,38750,38750,38750,0
|
|
20230620,183300,2469849800,38750,38750,38750,38750,0
|
|
20230620,183200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,183100,2469849800,38750,38750,38750,38750,0
|
|
20230620,183000,2469849800,38750,38750,38750,38750,0
|
|
20230620,182900,2469849800,38750,38750,38750,38750,0
|
|
20230620,182800,2469849800,38750,38750,38750,38750,0
|
|
20230620,182700,2469849800,38750,38750,38750,38750,0
|
|
20230620,182600,2469849800,38750,38750,38750,38750,0
|
|
20230620,182500,2469849800,38750,38750,38750,38750,0
|
|
20230620,182400,2469849800,38750,38750,38750,38750,0
|
|
20230620,182300,2469849800,38750,38750,38750,38750,0
|
|
20230620,182200,2469849800,38750,38750,38750,38750,0
|
|
20230620,182100,2469849800,38750,38750,38750,38750,0
|
|
20230620,182000,2469849800,38750,38750,38750,38750,0
|
|
20230620,181900,2469849800,38750,38750,38750,38750,0
|
|
20230620,181800,2469849800,38750,38750,38750,38750,0
|
|
20230620,181700,2469849800,38750,38750,38750,38750,0
|
|
20230620,181600,2469849800,38750,38750,38750,38750,0
|
|
20230620,181500,2469849800,38750,38750,38750,38750,0
|
|
20230620,181400,2469849800,38750,38750,38750,38750,0
|
|
20230620,181300,2469849800,38750,38750,38750,38750,0
|
|
20230620,181200,2469849800,38750,38750,38750,38750,0
|
|
20230620,181100,2469849800,38750,38750,38750,38750,0
|
|
20230620,181000,2469849800,38750,38750,38750,38750,0
|
|
20230620,180900,2469849800,38750,38750,38750,38750,0
|
|
20230620,180800,2469849800,38750,38750,38750,38750,0
|
|
20230620,180700,2469849800,38750,38750,38750,38750,0
|
|
20230620,180600,2469849800,38750,38750,38750,38750,0
|
|
20230620,180500,2469849800,38750,38750,38750,38750,0
|
|
20230620,180400,2469849800,38750,38750,38750,38750,0
|
|
20230620,180300,2469849800,38750,38750,38750,38750,0
|
|
20230620,180200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,180100,2469849800,38750,38750,38750,38750,0
|
|
20230620,180000,2469849800,38750,38750,38750,38750,0
|
|
20230620,175900,2469849800,38750,38750,38750,38750,0
|
|
20230620,175800,2469849800,38750,38750,38750,38750,0
|
|
20230620,175700,2469849800,38750,38750,38750,38750,0
|
|
20230620,175600,2469849800,38750,38750,38750,38750,0
|
|
20230620,175500,2469849800,38750,38750,38750,38750,0
|
|
20230620,175400,2469849800,38750,38750,38750,38750,0
|
|
20230620,175300,2469849800,38750,38750,38750,38750,0
|
|
20230620,175200,2469849800,38750,38750,38750,38750,0
|
|
20230620,175100,2469849800,38750,38750,38750,38750,0
|
|
20230620,175000,2469849800,38750,38750,38750,38750,0
|
|
20230620,174900,2469849800,38750,38750,38750,38750,0
|
|
20230620,174800,2469849800,38750,38750,38750,38750,0
|
|
20230620,174700,2469849800,38750,38750,38750,38750,0
|
|
20230620,174600,2469849800,38750,38750,38750,38750,0
|
|
20230620,174500,2469849800,38750,38750,38750,38750,0
|
|
20230620,174400,2469849800,38750,38750,38750,38750,0
|
|
20230620,174300,2469849800,38750,38750,38750,38750,0
|
|
20230620,174200,2469849800,38750,38750,38750,38750,0
|
|
20230620,174100,2469849800,38750,38750,38750,38750,0
|
|
20230620,174000,2469849800,38750,38750,38750,38750,0
|
|
20230620,173900,2469849800,38750,38750,38750,38750,0
|
|
20230620,173800,2469849800,38750,38750,38750,38750,0
|
|
20230620,173700,2469849800,38750,38750,38750,38750,0
|
|
20230620,173600,2469849800,38750,38750,38750,38750,0
|
|
20230620,173500,2469849800,38750,38750,38750,38750,0
|
|
20230620,173400,2469849800,38750,38750,38750,38750,0
|
|
20230620,173300,2469849800,38750,38750,38750,38750,0
|
|
20230620,173200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,173100,2469849800,38750,38750,38750,38750,0
|
|
20230620,173000,2469849800,38750,38750,38750,38750,0
|
|
20230620,172900,2469849800,38750,38750,38750,38750,0
|
|
20230620,172800,2469849800,38750,38750,38750,38750,0
|
|
20230620,172700,2469849800,38750,38750,38750,38750,0
|
|
20230620,172600,2469849800,38750,38750,38750,38750,0
|
|
20230620,172500,2469849800,38750,38750,38750,38750,0
|
|
20230620,172400,2469849800,38750,38750,38750,38750,0
|
|
20230620,172300,2469849800,38750,38750,38750,38750,0
|
|
20230620,172200,2469849800,38750,38750,38750,38750,0
|
|
20230620,172100,2469849800,38750,38750,38750,38750,0
|
|
20230620,172000,2469849800,38750,38750,38750,38750,0
|
|
20230620,171900,2469849800,38750,38750,38750,38750,0
|
|
20230620,171800,2469849800,38750,38750,38750,38750,0
|
|
20230620,171700,2469849800,38750,38750,38750,38750,0
|
|
20230620,171600,2469849800,38750,38750,38750,38750,0
|
|
20230620,171500,2469849800,38750,38750,38750,38750,0
|
|
20230620,171400,2469849800,38750,38750,38750,38750,0
|
|
20230620,171300,2469849800,38750,38750,38750,38750,0
|
|
20230620,171200,2469849800,38750,38750,38750,38750,0
|
|
20230620,171100,2469849800,38750,38750,38750,38750,0
|
|
20230620,171000,2469849800,38750,38750,38750,38750,0
|
|
20230620,170900,2469849800,38750,38750,38750,38750,0
|
|
20230620,170800,2469849800,38750,38750,38750,38750,0
|
|
20230620,170700,2469849800,38750,38750,38750,38750,0
|
|
20230620,170600,2469849800,38750,38750,38750,38750,0
|
|
20230620,170500,2469849800,38750,38750,38750,38750,0
|
|
20230620,170400,2469849800,38750,38750,38750,38750,0
|
|
20230620,170300,2469849800,38750,38750,38750,38750,0
|
|
20230620,170200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,170100,2469849800,38750,38750,38750,38750,0
|
|
20230620,170000,2469849800,38750,38750,38750,38750,0
|
|
20230620,165900,2469849800,38750,38750,38750,38750,0
|
|
20230620,165800,2469849800,38750,38750,38750,38750,0
|
|
20230620,165700,2469849800,38750,38750,38750,38750,0
|
|
20230620,165600,2469849800,38750,38750,38750,38750,0
|
|
20230620,165500,2469849800,38750,38750,38750,38750,0
|
|
20230620,165400,2469849800,38750,38750,38750,38750,0
|
|
20230620,165300,2469849800,38750,38750,38750,38750,0
|
|
20230620,165200,2469849800,38750,38750,38750,38750,0
|
|
20230620,165100,2469849800,38750,38750,38750,38750,0
|
|
20230620,165000,2469849800,38750,38750,38750,38750,0
|
|
20230620,164900,2469849800,38750,38750,38750,38750,0
|
|
20230620,164800,2469849800,38750,38750,38750,38750,0
|
|
20230620,164700,2469849800,38750,38750,38750,38750,0
|
|
20230620,164600,2469849800,38750,38750,38750,38750,0
|
|
20230620,164500,2469849800,38750,38750,38750,38750,0
|
|
20230620,164400,2469849800,38750,38750,38750,38750,0
|
|
20230620,164300,2469849800,38750,38750,38750,38750,0
|
|
20230620,164200,2469849800,38750,38750,38750,38750,0
|
|
20230620,164100,2469849800,38750,38750,38750,38750,0
|
|
20230620,164000,2469849800,38750,38750,38750,38750,0
|
|
20230620,163900,2469849800,38750,38750,38750,38750,0
|
|
20230620,163800,2469849800,38750,38750,38750,38750,0
|
|
20230620,163700,2469849800,38750,38750,38750,38750,0
|
|
20230620,163600,2469849800,38750,38750,38750,38750,0
|
|
20230620,163500,2469849800,38750,38750,38750,38750,0
|
|
20230620,163400,2469849800,38750,38750,38750,38750,0
|
|
20230620,163300,2469849800,38750,38750,38750,38750,0
|
|
20230620,163200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,163100,2469849800,38750,38750,38750,38750,0
|
|
20230620,163000,2469849800,38750,38750,38750,38750,0
|
|
20230620,162900,2469849800,38750,38750,38750,38750,0
|
|
20230620,162800,2469849800,38750,38750,38750,38750,0
|
|
20230620,162700,2469849800,38750,38750,38750,38750,0
|
|
20230620,162600,2469849800,38750,38750,38750,38750,0
|
|
20230620,162500,2469849800,38750,38750,38750,38750,0
|
|
20230620,162400,2469849800,38750,38750,38750,38750,0
|
|
20230620,162300,2469849800,38750,38750,38750,38750,0
|
|
20230620,162200,2469849800,38750,38750,38750,38750,0
|
|
20230620,162100,2469849800,38750,38750,38750,38750,0
|
|
20230620,162000,2469849800,38750,38750,38750,38750,0
|
|
20230620,161900,2469849800,38750,38750,38750,38750,0
|
|
20230620,161800,2469849800,38750,38750,38750,38750,0
|
|
20230620,161700,2469849800,38750,38750,38750,38750,0
|
|
20230620,161600,2469849800,38750,38750,38750,38750,0
|
|
20230620,161500,2469849800,38750,38750,38750,38750,0
|
|
20230620,161400,2469849800,38750,38750,38750,38750,0
|
|
20230620,161300,2469849800,38750,38750,38750,38750,0
|
|
20230620,161200,2469849800,38750,38750,38750,38750,0
|
|
20230620,161100,2469849800,38750,38750,38750,38750,0
|
|
20230620,161000,2469849800,38750,38750,38750,38750,0
|
|
20230620,160900,2469849800,38750,38750,38750,38750,0
|
|
20230620,160800,2469849800,38750,38750,38750,38750,0
|
|
20230620,160700,2469849800,38750,38750,38750,38750,0
|
|
20230620,160600,2469849800,38750,38750,38750,38750,0
|
|
20230620,160500,2469849800,38750,38750,38750,38750,0
|
|
20230620,160400,2469849800,38750,38750,38750,38750,0
|
|
20230620,160300,2469849800,38750,38750,38750,38750,0
|
|
20230620,160200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,160100,2469849800,38750,38750,38750,38750,0
|
|
20230620,160000,2469849800,38750,38750,38750,38750,0
|
|
20230620,155900,2469849800,38750,38750,38750,38750,0
|
|
20230620,155800,2469849800,38750,38750,38750,38750,0
|
|
20230620,155700,2469849800,38750,38750,38750,38750,0
|
|
20230620,155600,2469849800,38750,38750,38750,38750,0
|
|
20230620,155500,2469849800,38750,38750,38750,38750,0
|
|
20230620,155400,2469849800,38750,38750,38750,38750,0
|
|
20230620,155300,2469849800,38750,38750,38750,38750,0
|
|
20230620,155200,2469849800,38750,38750,38750,38750,0
|
|
20230620,155100,2469849800,38750,38750,38750,38750,0
|
|
20230620,155000,2469849800,38750,38750,38750,38750,0
|
|
20230620,154900,2469849800,38750,38750,38750,38750,0
|
|
20230620,154800,2469849800,38750,38750,38750,38750,0
|
|
20230620,154700,2469849800,38750,38750,38750,38750,0
|
|
20230620,154600,2469849800,38750,38750,38750,38750,0
|
|
20230620,154500,2469849800,38750,38750,38750,38750,0
|
|
20230620,154400,2469849800,38750,38750,38750,38750,0
|
|
20230620,154300,2469849800,38750,38750,38750,38750,0
|
|
20230620,154200,2469849800,38750,38750,38750,38750,0
|
|
20230620,154100,2469849800,38750,38750,38750,38750,0
|
|
20230620,154000,2469849800,38750,38750,38750,38750,0
|
|
20230620,153900,2469849800,38750,38750,38750,38750,0
|
|
20230620,153800,2469849800,38750,38750,38750,38750,0
|
|
20230620,153700,2469849800,38750,38750,38750,38750,0
|
|
20230620,153600,2469849800,38750,38750,38750,38750,0
|
|
20230620,153500,2469849800,38750,38750,38750,38750,0
|
|
20230620,153400,2469849800,38750,38750,38750,38750,0
|
|
20230620,153300,2469849800,38750,38750,38750,38750,0
|
|
20230620,153200,2469849800,38750,38750,38750,38750,6786
|
|
20230620,153100,2469849800,38750,38750,38750,38750,0
|
|
20230620,153000,2469849800,38750,38750,38750,38750,6786
|
|
20230620,152900,2206892300,38800,38800,38800,38800,0
|
|
20230620,152800,2206892300,38800,38800,38800,38800,0
|
|
20230620,152700,2206892300,38800,38800,38800,38800,0
|
|
20230620,152600,2206892300,38800,38800,38800,38800,0
|
|
20230620,152500,2206892300,38800,38800,38800,38800,0
|
|
20230620,152400,2206892300,38800,38800,38800,38800,0
|
|
20230620,152300,2206892300,38800,38800,38800,38800,0
|
|
20230620,152200,2206892300,38800,38800,38800,38800,0
|
|
20230620,152100,2206892300,38800,38800,38800,38800,0
|
|
20230620,152000,2206892300,38800,38800,38800,38800,0
|
|
20230620,151900,2206892300,38800,38750,38800,38750,253
|
|
20230620,151800,2197077650,38750,38800,38800,38750,131
|
|
20230620,151700,2191997500,38800,38750,38800,38750,194
|
|
20230620,151600,2184475650,38750,38750,38800,38750,293
|
|
20230620,151500,2173117300,38750,38750,38800,38700,133
|
|
20230620,151400,2167963800,38750,38750,38750,38700,254
|
|
20230620,151300,2158124000,38700,38750,38750,38700,185
|
|
20230620,151200,2150959350,38700,38750,38750,38700,635
|
|
20230620,151100,2126357100,38700,38750,38750,38700,307
|
|
20230620,151000,2114465200,38750,38700,38750,38700,287
|
|
20230620,150900,2103351100,38750,38750,38750,38700,2003
|
|
20230620,150800,2025756950,38750,38750,38800,38750,133
|
|
20230620,150700,2020602800,38800,38750,38800,38750,98
|
|
20230620,150600,2016805150,38800,38750,38800,38750,137
|
|
20230620,150500,2011493900,38750,38800,38800,38750,325
|
|
20230620,150400,1998888350,38750,38750,38800,38750,182
|
|
20230620,150300,1991835750,38750,38750,38800,38750,84
|
|
20230620,150200,1988580650,38750,38750,38800,38750,115
|
|
20230620,150100,1984123950,38750,38750,38800,38750,102
|
|
20230620,150000,1980170350,38750,38750,38800,38750,132
|
|
20230620,145900,1975054200,38750,38750,38800,38750,238
|
|
20230620,145800,1965831600,38750,38750,38800,38750,97
|
|
20230620,145700,1962072800,38800,38750,38800,38750,86
|
|
20230620,145600,1958740250,38800,38800,38800,38750,197
|
|
20230620,145500,1951106250,38800,38750,38800,38750,108
|
|
20230620,145400,1946920900,38750,38750,38800,38750,61
|
|
20230620,145300,1944557000,38750,38750,38800,38750,335
|
|
20230620,145200,1931575450,38800,38750,38800,38750,253
|
|
20230620,145100,1921770100,38750,38800,38800,38750,101
|
|
20230620,145000,1917854800,38800,38750,38800,38750,128
|
|
20230620,144900,1912893200,38750,38750,38800,38750,255
|
|
20230620,144800,1903008800,38750,38750,38800,38750,85
|
|
20230620,144700,1899715000,38750,38750,38800,38750,131
|
|
20230620,144600,1894636150,38750,38750,38800,38750,1048
|
|
20230620,144500,1854025850,38800,38750,38800,38750,201
|
|
20230620,144400,1846236950,38750,38800,38800,38750,81
|
|
20230620,144300,1843098000,38750,38750,38800,38750,183
|
|
20230620,144200,1836002800,38750,38800,38800,38750,175
|
|
20230620,144100,1829221150,38750,38800,38800,38750,76
|
|
20230620,144000,1826275800,38750,38750,38800,38750,184
|
|
20230620,143900,1819142250,38750,38750,38800,38750,247
|
|
20230620,143800,1809562300,38750,38750,38800,38750,1116
|
|
20230620,143700,1766270950,38750,38800,38800,38750,272
|
|
20230620,143600,1755721750,38750,38750,38800,38750,158
|
|
20230620,143500,1749594000,38750,38750,38800,38750,211
|
|
20230620,143400,1741417200,38800,38750,38800,38750,98
|
|
20230620,143300,1737618450,38750,38800,38800,38750,29
|
|
20230620,143200,1736494600,38800,38800,38800,38750,21
|
|
20230620,143100,1735680450,38750,38750,38800,38750,176
|
|
20230620,143000,1728860200,38800,38800,38800,38750,18
|
|
20230620,142900,1728162400,38800,38750,38800,38750,28
|
|
20230620,142800,1727077350,38750,38750,38750,38750,158
|
|
20230620,142700,1720954850,38750,38750,38800,38750,78
|
|
20230620,142600,1717932300,38750,38750,38800,38750,36
|
|
20230620,142500,1716537000,38750,38750,38750,38750,27
|
|
20230620,142400,1715490750,38750,38800,38800,38750,143
|
|
20230620,142300,1709948450,38750,38750,38800,38750,33
|
|
20230620,142200,1708669450,38750,38800,38800,38750,2833
|
|
20230620,142100,1598806700,38800,38850,38850,38800,158
|
|
20230620,142000,1592675000,38800,38800,38850,38800,17
|
|
20230620,141900,1592015350,38800,38800,38800,38800,24
|
|
20230620,141800,1591084150,38800,38800,38800,38800,36
|
|
20230620,141700,1589687350,38850,38850,38850,38800,248
|
|
20230620,141600,1580064200,38800,38850,38850,38800,134
|
|
20230620,141500,1574862950,38800,38800,38850,38800,41
|
|
20230620,141400,1573270850,38800,38800,38850,38800,187
|
|
20230620,141300,1566014050,38800,38800,38800,38800,15
|
|
20230620,141200,1565432050,38800,38800,38800,38800,16
|
|
20230620,141100,1564811250,38800,38850,38850,38800,44
|
|
20230620,141000,1563103900,38800,38800,38850,38800,199
|
|
20230620,140900,1555379950,38800,38800,38800,38800,16
|
|
20230620,140800,1554759150,38800,38800,38800,38800,20
|
|
20230620,140700,1553983150,38800,38800,38800,38800,141
|
|
20230620,140600,1548512350,38800,38800,38850,38800,654
|
|
20230620,140500,1523137100,38800,38800,38800,38800,1
|
|
20230620,140400,1523098300,38800,38800,38850,38800,10
|
|
20230620,140300,1522710050,38800,38800,38800,38800,154
|
|
20230620,140200,1516734850,38850,38800,38850,38800,5
|
|
20230620,140100,1516540800,38800,38850,38850,38800,2
|
|
20230620,140000,1516463150,38800,38800,38850,38800,149
|
|
20230620,135900,1510681700,38800,38800,38850,38800,6
|
|
20230620,135800,1510448850,38850,38800,38850,38800,18
|
|
20230620,135700,1509749700,38800,38800,38800,38800,64
|
|
20230620,135600,1507266500,38800,38800,38800,38800,129
|
|
20230620,135500,1502261300,38800,38850,38850,38800,5
|
|
20230620,135400,1502067250,38800,38800,38800,38800,17
|
|
20230620,135300,1501407650,38800,38850,38850,38800,220
|
|
20230620,135200,1492867300,38850,38850,38850,38850,23
|
|
20230620,135100,1491973750,38850,38850,38900,38850,56
|
|
20230620,135000,1489797850,38850,38850,38850,38850,3
|
|
20230620,134900,1489681300,38850,38850,38850,38850,215
|
|
20230620,134800,1481328550,38850,38850,38850,38850,55
|
|
20230620,134700,1479191800,38850,38850,38900,38850,8
|
|
20230620,134600,1478880950,38850,38850,38850,38850,144
|
|
20230620,134500,1473286550,38850,38850,38900,38850,23
|
|
20230620,134400,1472392700,38850,38850,38850,38850,48
|
|
20230620,134300,1470527900,38850,38850,38850,38850,22
|
|
20230620,134200,1469673200,38850,38850,38850,38850,183
|
|
20230620,134100,1462563650,38850,38850,38900,38850,20
|
|
20230620,134000,1461786600,38850,38850,38850,38850,2
|
|
20230620,133900,1461708900,38850,38850,38850,38850,1325
|
|
20230620,133800,1410232650,38900,38850,38900,38850,9
|
|
20230620,133700,1409882750,38900,38850,38900,38850,76
|
|
20230620,133600,1406927550,38850,38850,38850,38850,17
|
|
20230620,133500,1406267100,38850,38850,38850,38850,116
|
|
20230620,133400,1401760500,38850,38900,38900,38850,2
|
|
20230620,133300,1401682750,38850,38850,38850,38850,318
|
|
20230620,133200,1389328450,38850,38850,38900,38850,134
|
|
20230620,133100,1384122300,38850,38850,38900,38850,6
|
|
20230620,133000,1383889150,38850,38900,38900,38850,18
|
|
20230620,132900,1383189800,38850,38850,38850,38850,11
|
|
20230620,132800,1382762450,38850,38850,38850,38850,114
|
|
20230620,132700,1378333550,38900,38850,38900,38850,41
|
|
20230620,132600,1376740200,38850,38900,38900,38850,40
|
|
20230620,132500,1375184400,38850,38850,38850,38850,113
|
|
20230620,132400,1370794350,38850,38850,38850,38850,21
|
|
20230620,132300,1369978500,38900,38850,38900,38850,6
|
|
20230620,132200,1369745300,38850,38850,38900,38850,403
|
|
20230620,132100,1354088350,38850,38900,38900,38850,189
|
|
20230620,132000,1346742600,38850,38850,38850,38850,6
|
|
20230620,131900,1346509500,38850,38850,38900,38850,114
|
|
20230620,131800,1342080350,38900,38850,38900,38850,128
|
|
20230620,131700,1337107500,38850,38850,38850,38850,3
|
|
20230620,131600,1336990950,38850,38850,38850,38850,21
|
|
20230620,131500,1336175100,38850,38900,38900,38850,18
|
|
20230620,131400,1335475750,38850,38850,38850,38850,116
|
|
20230620,131300,1330969150,38850,38900,38900,38850,578
|
|
20230620,131200,1308513600,38850,38850,38900,38850,19
|
|
20230620,131100,1307775400,38850,38850,38850,38850,129
|
|
20230620,131000,1302763750,38850,38850,38850,38850,7
|
|
20230620,130900,1302491800,38850,38850,38900,38850,41
|
|
20230620,130800,1300897800,38900,38900,38900,38850,8
|
|
20230620,130700,1300586900,38850,38900,38900,38850,119
|
|
20230620,130600,1295963450,38900,38850,38900,38850,107
|
|
20230620,130500,1291802000,38900,38900,38900,38850,5
|
|
20230620,130400,1291607650,38850,38850,38900,38850,116
|
|
20230620,130300,1287100850,38900,38850,38900,38850,66
|
|
20230620,130200,1284534150,38900,38850,38900,38850,7
|
|
20230620,130100,1284262000,38900,38900,38900,38900,21
|
|
20230620,130000,1283445100,38850,38900,38900,38850,156
|
|
20230620,125900,1277383000,38850,38900,38900,38850,37
|
|
20230620,125800,1275944500,38900,38900,38900,38900,31
|
|
20230620,125700,1274738600,38900,38850,38900,38850,152
|
|
20230620,125600,1268832700,38850,38900,38900,38850,56
|
|
20230620,125500,1266654400,38850,38850,38850,38850,3
|
|
20230620,125400,1266537850,38850,38900,38900,38850,473
|
|
20230620,125300,1248138900,38950,38900,38950,38900,114
|
|
20230620,125200,1243704250,38900,38900,38900,38900,16
|
|
20230620,125100,1243081850,38950,38950,38950,38900,36
|
|
20230620,125000,1241679700,38900,38900,38950,38900,137
|
|
20230620,124900,1236350000,38950,38900,38950,38900,15
|
|
20230620,124800,1235766450,38900,38850,38950,38850,849
|
|
20230620,124700,1202739850,38850,38900,38900,38850,334
|
|
20230620,124600,1189748800,38850,38900,38900,38850,126
|
|
20230620,124500,1184853650,38900,38850,38900,38850,26
|
|
20230620,124400,1183842300,38850,38900,38900,38850,63
|
|
20230620,124300,1181393500,38900,38850,38900,38850,134
|
|
20230620,124200,1176186450,38900,38900,38900,38900,1
|
|
20230620,124100,1176147550,38850,38900,38900,38850,154
|
|
20230620,124000,1170158450,38900,38850,38900,38850,18
|
|
20230620,123900,1169459050,38850,38850,38850,38850,124
|
|
20230620,123800,1164641650,38850,38850,38900,38850,38
|
|
20230620,123700,1163164250,38900,38900,38900,38900,31
|
|
20230620,123600,1161958350,38900,38850,38900,38850,242
|
|
20230620,123500,1152555800,38850,38900,38900,38850,18
|
|
20230620,123400,1151856450,38900,38900,38900,38850,64
|
|
20230620,123300,1149367550,38850,38850,38850,38850,13
|
|
20230620,123200,1148862500,38900,38850,38900,38850,182
|
|
20230620,123100,1141789000,38900,38850,38900,38850,34
|
|
20230620,123000,1140467100,38900,38900,38900,38900,0
|
|
20230620,122900,1140467100,38900,38900,38900,38850,178
|
|
20230620,122800,1133549300,38900,38900,38900,38850,57
|
|
20230620,122700,1131332650,38900,38900,38900,38900,23
|
|
20230620,122600,1130437950,38900,38900,38900,38850,71
|
|
20230620,122500,1127676900,38850,38900,38900,38850,208
|
|
20230620,122400,1119591950,38900,38900,38900,38900,50
|
|
20230620,122300,1117646950,38850,38900,38900,38850,185
|
|
20230620,122200,1110456000,38900,38850,38900,38850,116
|
|
20230620,122100,1105949150,38900,38850,38900,38850,153
|
|
20230620,122000,1100005050,38850,38800,38850,38800,70
|
|
20230620,121900,1097287050,38850,38850,38850,38850,71
|
|
20230620,121800,1094528700,38850,38800,38850,38800,270
|
|
20230620,121700,1084045450,38850,38850,38850,38800,337
|
|
20230620,121600,1070953850,38850,38850,38850,38850,59
|
|
20230620,121500,1068661700,38850,38800,38850,38800,311
|
|
20230620,121400,1056585500,38850,38850,38850,38800,231
|
|
20230620,121300,1047612000,38850,38850,38850,38850,73
|
|
20230620,121200,1044775950,38800,38850,38850,38800,75
|
|
20230620,121100,1041862950,38800,38850,38850,38800,1994
|
|
20230620,121000,964402400,38850,38800,38850,38800,422
|
|
20230620,120900,948008400,38850,38850,38850,38850,5
|
|
20230620,120800,947814150,38850,38800,38850,38800,66
|
|
20230620,120700,945250850,38800,38850,38850,38800,125
|
|
20230620,120600,940400800,38800,38800,38800,38800,0
|
|
20230620,120500,940400800,38800,38800,38800,38800,30
|
|
20230620,120400,939236800,38800,38800,38800,38800,675
|
|
20230620,120300,913046800,38800,38800,38800,38800,3674
|
|
20230620,120200,770495600,38850,38800,38850,38800,35
|
|
20230620,120100,769137350,38850,38850,38850,38850,1
|
|
20230620,120000,769098500,38800,38850,38850,38800,130
|
|
20230620,115900,764054250,38800,38800,38800,38800,30
|
|
20230620,115800,762890250,38800,38800,38800,38800,0
|
|
20230620,115700,762890250,38800,38800,38800,38800,125
|
|
20230620,115600,758040250,38800,38800,38850,38800,55
|
|
20230620,115500,755904450,38800,38800,38850,38800,19
|
|
20230620,115400,755166400,38850,38850,38850,38800,64
|
|
20230620,115300,752680650,38800,38800,38800,38800,126
|
|
20230620,115200,747791850,38850,38850,38850,38850,7
|
|
20230620,115100,747519900,38800,38800,38850,38800,36
|
|
20230620,115000,746122100,38800,38850,38850,38800,133
|
|
20230620,114900,740961450,38800,38850,38850,38800,17
|
|
20230620,114800,740301650,38850,38850,38850,38800,164
|
|
20230620,114700,733930300,38800,38800,38800,38800,46
|
|
20230620,114600,732145500,38800,38850,38850,38800,126
|
|
20230620,114500,727256650,38800,38850,38850,38800,2
|
|
20230620,114400,727179000,38800,38800,38800,38800,99
|
|
20230620,114300,723337800,38850,38800,38850,38800,125
|
|
20230620,114200,718487550,38850,38850,38850,38850,21
|
|
20230620,114100,717671700,38800,38800,38850,38800,100
|
|
20230620,114000,713786850,38800,38800,38850,38800,18
|
|
20230620,113900,713088400,38800,38850,38850,38800,188
|
|
20230620,113800,705790150,38850,38800,38850,38800,2
|
|
20230620,113700,705712500,38800,38850,38850,38800,112
|
|
20230620,113600,701362000,38800,38800,38800,38800,110
|
|
20230620,113500,697094000,38800,38850,38850,38800,143
|
|
20230620,113400,691539000,38800,38800,38800,38800,16
|
|
20230620,113300,690918200,38800,38800,38800,38800,1
|
|
20230620,113200,690879400,38800,38850,38850,38800,266
|
|
20230620,113100,680550950,38800,38850,38850,38800,45
|
|
20230620,113000,678804900,38850,38850,38850,38850,5
|
|
20230620,112900,678610650,38800,38800,38850,38800,133
|
|
20230620,112800,673449650,38850,38800,38850,38800,15
|
|
20230620,112700,672867600,38850,38850,38850,38850,29
|
|
20230620,112600,671740950,38850,38800,38850,38800,27
|
|
20230620,112500,670692100,38800,38850,38850,38800,143
|
|
20230620,112400,665142850,38850,38850,38850,38850,5
|
|
20230620,112300,664948600,38850,38850,38850,38800,22
|
|
20230620,112200,664094000,38800,38800,38850,38800,164
|
|
20230620,112100,657728850,38800,38800,38800,38800,0
|
|
20230620,112000,657728850,38800,38850,38850,38800,31
|
|
20230620,111900,656525050,38850,38800,38850,38800,27
|
|
20230620,111800,655476850,38800,38850,38850,38800,187
|
|
20230620,111700,648217500,38800,38850,38850,38800,5
|
|
20230620,111600,648023350,38850,38850,38850,38800,46
|
|
20230620,111500,646236950,38850,38800,38850,38800,126
|
|
20230620,111400,641347450,38800,38800,38800,38800,10
|
|
20230620,111300,640959450,38800,38800,38850,38800,94
|
|
20230620,111200,637311500,38800,38800,38850,38800,13
|
|
20230620,111100,636807050,38800,38800,38850,38800,128
|
|
20230620,111000,631840400,38850,38850,38850,38800,24
|
|
20230620,110900,630908750,38800,38800,38800,38800,1
|
|
20230620,110800,630869950,38800,38800,38850,38800,117
|
|
20230620,110700,626330300,38800,38850,38850,38800,542
|
|
20230620,110600,605274750,38850,38850,38850,38850,5
|
|
20230620,110500,605080500,38800,38850,38850,38800,21
|
|
20230620,110400,604264700,38800,38850,38850,38800,147
|
|
20230620,110300,598560000,38850,38850,38850,38850,16
|
|
20230620,110200,597938400,38850,38800,38850,38800,17
|
|
20230620,110100,597278100,38850,38800,38850,38800,136
|
|
20230620,110000,592001250,38850,38850,38850,38850,21
|
|
20230620,105900,591185400,38800,38800,38800,38800,73
|
|
20230620,105800,588353000,38850,38800,38850,38800,69
|
|
20230620,105700,585675550,38800,38800,38850,38800,160
|
|
20230620,105600,579466500,38800,38850,38850,38800,11
|
|
20230620,105500,579039300,38800,38800,38800,38800,15
|
|
20230620,105400,578457300,38850,38800,38850,38800,347
|
|
20230620,105300,564984450,38800,38850,38850,38800,40
|
|
20230620,105200,563430950,38850,38850,38850,38800,24
|
|
20230620,105100,562499250,38850,38850,38850,38850,12
|
|
20230620,105000,562033050,38800,38800,38800,38800,121
|
|
20230620,104900,557338250,38800,38800,38800,38800,15
|
|
20230620,104800,556756250,38800,38800,38800,38800,0
|
|
20230620,104700,556756250,38800,38800,38850,38800,139
|
|
20230620,104600,551362200,38800,38850,38850,38800,41
|
|
20230620,104500,549771150,38800,38800,38800,38800,0
|
|
20230620,104400,549771150,38800,38850,38850,38800,52
|
|
20230620,104300,547751100,38800,38800,38800,38800,125
|
|
20230620,104200,542901100,38800,38800,38800,38800,11
|
|
20230620,104100,542474300,38800,38850,38850,38800,49
|
|
20230620,104000,540570700,38800,38850,38850,38800,147
|
|
20230620,103900,534866000,38850,38800,38850,38800,14
|
|
20230620,103800,534322550,38800,38850,38850,38800,52
|
|
20230620,103700,532302450,38800,38800,38800,38800,14
|
|
20230620,103600,531759250,38850,38850,38850,38800,280
|
|
20230620,103500,520890650,38800,38800,38850,38800,159
|
|
20230620,103400,514714050,38800,38800,38850,38800,154
|
|
20230620,103300,508737950,38850,38800,38850,38800,115
|
|
20230620,103200,504275700,38800,38800,38850,38800,37
|
|
20230620,103100,502838350,38850,38800,38850,38800,26
|
|
20230620,103000,501829450,38850,38800,38850,38800,25
|
|
20230620,102900,500858400,38800,38800,38800,38800,111
|
|
20230620,102800,496551600,38800,38800,38800,38800,0
|
|
20230620,102700,496551600,38800,38800,38800,38800,24
|
|
20230620,102600,495620400,38850,38800,38850,38800,696
|
|
20230620,102500,468615350,38800,38800,38800,38800,0
|
|
20230620,102400,468615350,38800,38800,38800,38800,15
|
|
20230620,102300,468033350,38850,38850,38850,38850,13
|
|
20230620,102200,467528300,38800,38800,38800,38800,120
|
|
20230620,102100,462872300,38800,38850,38850,38800,124
|
|
20230620,102000,458055600,38850,38800,38850,38800,257
|
|
20230620,101900,448071250,38800,38800,38850,38800,149
|
|
20230620,101800,442288700,38850,38850,38850,38800,18
|
|
20230620,101700,441590100,38850,38850,38850,38850,2
|
|
20230620,101600,441512400,38850,38850,38850,38850,17
|
|
20230620,101500,440851950,38800,38850,38850,38800,393
|
|
20230620,101400,425590200,38850,38850,38850,38850,144
|
|
20230620,101300,419995800,38850,38800,38850,38800,301
|
|
20230620,101200,408302000,38800,38800,38850,38800,115
|
|
20230620,101100,403839900,38850,38850,38850,38850,12
|
|
20230620,101000,403373700,38850,38850,38850,38850,2
|
|
20230620,100900,403296000,38850,38850,38850,38850,69
|
|
20230620,100800,400615350,38800,38850,38850,38800,195
|
|
20230620,100700,393045100,38900,38850,38900,38850,406
|
|
20230620,100600,377271750,38800,38850,38850,38800,150
|
|
20230620,100500,371444300,38850,38850,38850,38850,236
|
|
20230620,100400,362275700,38900,38850,38900,38850,146
|
|
20230620,100300,356596800,38850,38850,38850,38850,68
|
|
20230620,100200,353955000,38850,38850,38850,38850,0
|
|
20230620,100100,353955000,38850,38850,38900,38850,292
|
|
20230620,100000,342610500,38900,38900,38900,38900,3
|
|
20230620,095900,342493800,38850,38850,38850,38850,2
|
|
20230620,095800,342416100,38850,38850,38850,38850,111
|
|
20230620,095700,338103750,38850,38850,38900,38850,24
|
|
20230620,095600,337170500,38850,38850,38850,38850,76
|
|
20230620,095500,334217900,38850,38800,38850,38800,190
|
|
20230620,095400,326836550,38800,38850,38850,38800,286
|
|
20230620,095300,315730950,38800,38850,38850,38800,303
|
|
20230620,095200,303960000,38850,38800,38850,38800,36
|
|
20230620,095100,302561450,38800,38850,38850,38800,589
|
|
20230620,095000,279678850,38850,38850,38850,38850,51
|
|
20230620,094900,277697500,38850,38900,38900,38850,87
|
|
20230620,094800,274314700,38900,38900,38900,38900,3
|
|
20230620,094700,274198000,38850,38900,38900,38850,115
|
|
20230620,094600,269730050,38850,38850,38850,38850,0
|
|
20230620,094500,269730050,38850,38850,38850,38850,2
|
|
20230620,094400,269652350,38900,38900,38900,38900,841
|
|
20230620,094300,236937450,38900,38900,38900,38900,3
|
|
20230620,094200,236820750,38900,38900,38900,38900,1
|
|
20230620,094100,236781850,38900,38950,38950,38900,23
|
|
20230620,094000,235886150,38950,38950,38950,38900,293
|
|
20230620,093900,224486850,38950,38900,38950,38900,9
|
|
20230620,093800,224136350,38900,38950,38950,38900,11
|
|
20230620,093700,223708400,38950,38950,38950,38950,112
|
|
20230620,093600,219346000,39000,39000,39000,39000,56
|
|
20230620,093500,217162000,38950,38950,39000,38950,32
|
|
20230620,093400,215914100,39000,38950,39000,38950,31
|
|
20230620,093300,214705150,38950,38950,39000,38950,349
|
|
20230620,093200,201111000,39000,39000,39000,39000,3
|
|
20230620,093100,200994000,39000,38950,39000,38950,2
|
|
20230620,093000,200916050,38950,38950,39000,38950,400
|
|
20230620,092900,185336000,38950,38950,39000,38950,202
|
|
20230620,092800,177468050,38950,39000,39000,38950,33
|
|
20230620,092700,176182650,38950,38950,38950,38950,211
|
|
20230620,092600,167964200,38950,38950,38950,38950,120
|
|
20230620,092500,163290200,38950,38950,38950,38950,56
|
|
20230620,092400,161109000,38950,38950,38950,38950,1
|
|
20230620,092300,161070050,39000,38800,39000,38800,903
|
|
20230620,092200,125912800,38800,38800,38800,38800,2
|
|
20230620,092100,125835200,38850,38850,38900,38800,187
|
|
20230620,092000,118570100,38900,38800,38900,38800,515
|
|
20230620,091900,98588000,38800,38800,38800,38800,112
|
|
20230620,091800,94242400,38850,38900,38900,38800,190
|
|
20230620,091700,86860950,38900,38850,38900,38850,30
|
|
20230620,091600,85694100,38850,38850,38850,38850,111
|
|
20230620,091500,81381750,38900,38900,38900,38900,3
|
|
20230620,091400,81265050,38850,38850,38900,38850,14
|
|
20230620,091300,80720600,38850,38850,38850,38850,1
|
|
20230620,091200,80681750,38850,38850,38850,38850,203
|
|
20230620,091100,72795200,38900,38900,38900,38900,3
|
|
20230620,091000,72678500,38900,38900,38950,38900,174
|
|
20230620,090900,65907850,38950,38950,38950,38950,5
|
|
20230620,090800,65713100,38950,39000,39000,38900,24
|
|
20230620,090700,64777450,38950,38950,38950,38950,186
|
|
20230620,090600,57532750,38900,38900,38900,38900,3
|
|
20230620,090500,57416050,38900,38950,38950,38900,10
|
|
20230620,090400,57027000,38950,39050,39050,38900,622
|
|
20230620,090300,32781500,39050,39000,39050,39000,9
|
|
20230620,090200,32430200,39050,39000,39050,38900,343
|
|
20230620,090100,19067850,39050,39050,39050,39050,1
|
|
20230620,090000,19028800,39000,39000,39000,38950,487
|