627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,192300,51056548300,73700,73700,73700,73700,0
|
|
20230620,192200,51056548300,73700,73700,73700,73700,0
|
|
20230620,192100,51056548300,73700,73700,73700,73700,0
|
|
20230620,192000,51056548300,73700,73700,73700,73700,0
|
|
20230620,191900,51056548300,73700,73700,73700,73700,0
|
|
20230620,191800,51056548300,73700,73700,73700,73700,0
|
|
20230620,191700,51056548300,73700,73700,73700,73700,0
|
|
20230620,191600,51056548300,73700,73700,73700,73700,0
|
|
20230620,191500,51056548300,73700,73700,73700,73700,0
|
|
20230620,191400,51056548300,73700,73700,73700,73700,0
|
|
20230620,191300,51056548300,73700,73700,73700,73700,0
|
|
20230620,191200,51056548300,73700,73700,73700,73700,0
|
|
20230620,191100,51056548300,73700,73700,73700,73700,0
|
|
20230620,191000,51056548300,73700,73700,73700,73700,0
|
|
20230620,190900,51056548300,73700,73700,73700,73700,0
|
|
20230620,190800,51056548300,73700,73700,73700,73700,0
|
|
20230620,190700,51056548300,73700,73700,73700,73700,0
|
|
20230620,190600,51056548300,73700,73700,73700,73700,0
|
|
20230620,190500,51056548300,73700,73700,73700,73700,0
|
|
20230620,190400,51056548300,73700,73700,73700,73700,0
|
|
20230620,190300,51056548300,73700,73700,73700,73700,0
|
|
20230620,190200,51056548300,73700,73700,73700,73700,0
|
|
20230620,190100,51056548300,73700,73700,73700,73700,0
|
|
20230620,190000,51056548300,73700,73700,73700,73700,0
|
|
20230620,185900,51056548300,73700,73700,73700,73700,0
|
|
20230620,185800,51056548300,73700,73700,73700,73700,0
|
|
20230620,185700,51056548300,73700,73700,73700,73700,0
|
|
20230620,185600,51056548300,73700,73700,73700,73700,0
|
|
20230620,185500,51056548300,73700,73700,73700,73700,0
|
|
20230620,185400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,185300,51056548300,73700,73700,73700,73700,0
|
|
20230620,185200,51056548300,73700,73700,73700,73700,0
|
|
20230620,185100,51056548300,73700,73700,73700,73700,0
|
|
20230620,185000,51056548300,73700,73700,73700,73700,0
|
|
20230620,184900,51056548300,73700,73700,73700,73700,0
|
|
20230620,184800,51056548300,73700,73700,73700,73700,0
|
|
20230620,184700,51056548300,73700,73700,73700,73700,0
|
|
20230620,184600,51056548300,73700,73700,73700,73700,0
|
|
20230620,184500,51056548300,73700,73700,73700,73700,0
|
|
20230620,184400,51056548300,73700,73700,73700,73700,0
|
|
20230620,184300,51056548300,73700,73700,73700,73700,0
|
|
20230620,184200,51056548300,73700,73700,73700,73700,0
|
|
20230620,184100,51056548300,73700,73700,73700,73700,0
|
|
20230620,184000,51056548300,73700,73700,73700,73700,0
|
|
20230620,183900,51056548300,73700,73700,73700,73700,0
|
|
20230620,183800,51056548300,73700,73700,73700,73700,0
|
|
20230620,183700,51056548300,73700,73700,73700,73700,0
|
|
20230620,183600,51056548300,73700,73700,73700,73700,0
|
|
20230620,183500,51056548300,73700,73700,73700,73700,0
|
|
20230620,183400,51056548300,73700,73700,73700,73700,0
|
|
20230620,183300,51056548300,73700,73700,73700,73700,0
|
|
20230620,183200,51056548300,73700,73700,73700,73700,0
|
|
20230620,183100,51056548300,73700,73700,73700,73700,0
|
|
20230620,183000,51056548300,73700,73700,73700,73700,0
|
|
20230620,182900,51056548300,73700,73700,73700,73700,0
|
|
20230620,182800,51056548300,73700,73700,73700,73700,0
|
|
20230620,182700,51056548300,73700,73700,73700,73700,0
|
|
20230620,182600,51056548300,73700,73700,73700,73700,0
|
|
20230620,182500,51056548300,73700,73700,73700,73700,0
|
|
20230620,182400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,182300,51056548300,73700,73700,73700,73700,0
|
|
20230620,182200,51056548300,73700,73700,73700,73700,0
|
|
20230620,182100,51056548300,73700,73700,73700,73700,0
|
|
20230620,182000,51056548300,73700,73700,73700,73700,0
|
|
20230620,181900,51056548300,73700,73700,73700,73700,0
|
|
20230620,181800,51056548300,73700,73700,73700,73700,0
|
|
20230620,181700,51056548300,73700,73700,73700,73700,0
|
|
20230620,181600,51056548300,73700,73700,73700,73700,0
|
|
20230620,181500,51056548300,73700,73700,73700,73700,0
|
|
20230620,181400,51056548300,73700,73700,73700,73700,0
|
|
20230620,181300,51056548300,73700,73700,73700,73700,0
|
|
20230620,181200,51056548300,73700,73700,73700,73700,0
|
|
20230620,181100,51056548300,73700,73700,73700,73700,0
|
|
20230620,181000,51056548300,73700,73700,73700,73700,0
|
|
20230620,180900,51056548300,73700,73700,73700,73700,0
|
|
20230620,180800,51056548300,73700,73700,73700,73700,0
|
|
20230620,180700,51056548300,73700,73700,73700,73700,0
|
|
20230620,180600,51056548300,73700,73700,73700,73700,0
|
|
20230620,180500,51056548300,73700,73700,73700,73700,0
|
|
20230620,180400,51056548300,73700,73700,73700,73700,0
|
|
20230620,180300,51056548300,73700,73700,73700,73700,0
|
|
20230620,180200,51056548300,73700,73700,73700,73700,0
|
|
20230620,180100,51056548300,73700,73700,73700,73700,0
|
|
20230620,180000,51056548300,73700,73700,73700,73700,0
|
|
20230620,175900,51056548300,73700,73700,73700,73700,0
|
|
20230620,175800,51056548300,73700,73700,73700,73700,0
|
|
20230620,175700,51056548300,73700,73700,73700,73700,0
|
|
20230620,175600,51056548300,73700,73700,73700,73700,0
|
|
20230620,175500,51056548300,73700,73700,73700,73700,0
|
|
20230620,175400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,175300,51056548300,73700,73700,73700,73700,0
|
|
20230620,175200,51056548300,73700,73700,73700,73700,0
|
|
20230620,175100,51056548300,73700,73700,73700,73700,0
|
|
20230620,175000,51056548300,73700,73700,73700,73700,0
|
|
20230620,174900,51056548300,73700,73700,73700,73700,0
|
|
20230620,174800,51056548300,73700,73700,73700,73700,0
|
|
20230620,174700,51056548300,73700,73700,73700,73700,0
|
|
20230620,174600,51056548300,73700,73700,73700,73700,0
|
|
20230620,174500,51056548300,73700,73700,73700,73700,0
|
|
20230620,174400,51056548300,73700,73700,73700,73700,0
|
|
20230620,174300,51056548300,73700,73700,73700,73700,0
|
|
20230620,174200,51056548300,73700,73700,73700,73700,0
|
|
20230620,174100,51056548300,73700,73700,73700,73700,0
|
|
20230620,174000,51056548300,73700,73700,73700,73700,0
|
|
20230620,173900,51056548300,73700,73700,73700,73700,0
|
|
20230620,173800,51056548300,73700,73700,73700,73700,0
|
|
20230620,173700,51056548300,73700,73700,73700,73700,0
|
|
20230620,173600,51056548300,73700,73700,73700,73700,0
|
|
20230620,173500,51056548300,73700,73700,73700,73700,0
|
|
20230620,173400,51056548300,73700,73700,73700,73700,0
|
|
20230620,173300,51056548300,73700,73700,73700,73700,0
|
|
20230620,173200,51056548300,73700,73700,73700,73700,0
|
|
20230620,173100,51056548300,73700,73700,73700,73700,0
|
|
20230620,173000,51056548300,73700,73700,73700,73700,0
|
|
20230620,172900,51056548300,73700,73700,73700,73700,0
|
|
20230620,172800,51056548300,73700,73700,73700,73700,0
|
|
20230620,172700,51056548300,73700,73700,73700,73700,0
|
|
20230620,172600,51056548300,73700,73700,73700,73700,0
|
|
20230620,172500,51056548300,73700,73700,73700,73700,0
|
|
20230620,172400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,172300,51056548300,73700,73700,73700,73700,0
|
|
20230620,172200,51056548300,73700,73700,73700,73700,0
|
|
20230620,172100,51056548300,73700,73700,73700,73700,0
|
|
20230620,172000,51056548300,73700,73700,73700,73700,0
|
|
20230620,171900,51056548300,73700,73700,73700,73700,0
|
|
20230620,171800,51056548300,73700,73700,73700,73700,0
|
|
20230620,171700,51056548300,73700,73700,73700,73700,0
|
|
20230620,171600,51056548300,73700,73700,73700,73700,0
|
|
20230620,171500,51056548300,73700,73700,73700,73700,0
|
|
20230620,171400,51056548300,73700,73700,73700,73700,0
|
|
20230620,171300,51056548300,73700,73700,73700,73700,0
|
|
20230620,171200,51056548300,73700,73700,73700,73700,0
|
|
20230620,171100,51056548300,73700,73700,73700,73700,0
|
|
20230620,171000,51056548300,73700,73700,73700,73700,0
|
|
20230620,170900,51056548300,73700,73700,73700,73700,0
|
|
20230620,170800,51056548300,73700,73700,73700,73700,0
|
|
20230620,170700,51056548300,73700,73700,73700,73700,0
|
|
20230620,170600,51056548300,73700,73700,73700,73700,0
|
|
20230620,170500,51056548300,73700,73700,73700,73700,0
|
|
20230620,170400,51056548300,73700,73700,73700,73700,0
|
|
20230620,170300,51056548300,73700,73700,73700,73700,0
|
|
20230620,170200,51056548300,73700,73700,73700,73700,0
|
|
20230620,170100,51056548300,73700,73700,73700,73700,0
|
|
20230620,170000,51056548300,73700,73700,73700,73700,0
|
|
20230620,165900,51056548300,73700,73700,73700,73700,0
|
|
20230620,165800,51056548300,73700,73700,73700,73700,0
|
|
20230620,165700,51056548300,73700,73700,73700,73700,0
|
|
20230620,165600,51056548300,73700,73700,73700,73700,0
|
|
20230620,165500,51056548300,73700,73700,73700,73700,0
|
|
20230620,165400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,165300,51056548300,73700,73700,73700,73700,0
|
|
20230620,165200,51056548300,73700,73700,73700,73700,0
|
|
20230620,165100,51056548300,73700,73700,73700,73700,0
|
|
20230620,165000,51056548300,73700,73700,73700,73700,0
|
|
20230620,164900,51056548300,73700,73700,73700,73700,0
|
|
20230620,164800,51056548300,73700,73700,73700,73700,0
|
|
20230620,164700,51056548300,73700,73700,73700,73700,0
|
|
20230620,164600,51056548300,73700,73700,73700,73700,0
|
|
20230620,164500,51056548300,73700,73700,73700,73700,0
|
|
20230620,164400,51056548300,73700,73700,73700,73700,0
|
|
20230620,164300,51056548300,73700,73700,73700,73700,0
|
|
20230620,164200,51056548300,73700,73700,73700,73700,0
|
|
20230620,164100,51056548300,73700,73700,73700,73700,0
|
|
20230620,164000,51056548300,73700,73700,73700,73700,0
|
|
20230620,163900,51056548300,73700,73700,73700,73700,0
|
|
20230620,163800,51056548300,73700,73700,73700,73700,0
|
|
20230620,163700,51056548300,73700,73700,73700,73700,0
|
|
20230620,163600,51056548300,73700,73700,73700,73700,0
|
|
20230620,163500,51056548300,73700,73700,73700,73700,0
|
|
20230620,163400,51056548300,73700,73700,73700,73700,0
|
|
20230620,163300,51056548300,73700,73700,73700,73700,0
|
|
20230620,163200,51056548300,73700,73700,73700,73700,0
|
|
20230620,163100,51056548300,73700,73700,73700,73700,0
|
|
20230620,163000,51056548300,73700,73700,73700,73700,0
|
|
20230620,162900,51056548300,73700,73700,73700,73700,0
|
|
20230620,162800,51056548300,73700,73700,73700,73700,0
|
|
20230620,162700,51056548300,73700,73700,73700,73700,0
|
|
20230620,162600,51056548300,73700,73700,73700,73700,0
|
|
20230620,162500,51056548300,73700,73700,73700,73700,0
|
|
20230620,162400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,162300,51056548300,73700,73700,73700,73700,0
|
|
20230620,162200,51056548300,73700,73700,73700,73700,0
|
|
20230620,162100,51056548300,73700,73700,73700,73700,0
|
|
20230620,162000,51056548300,73700,73700,73700,73700,0
|
|
20230620,161900,51056548300,73700,73700,73700,73700,0
|
|
20230620,161800,51056548300,73700,73700,73700,73700,0
|
|
20230620,161700,51056548300,73700,73700,73700,73700,0
|
|
20230620,161600,51056548300,73700,73700,73700,73700,0
|
|
20230620,161500,51056548300,73700,73700,73700,73700,0
|
|
20230620,161400,51056548300,73700,73700,73700,73700,0
|
|
20230620,161300,51056548300,73700,73700,73700,73700,0
|
|
20230620,161200,51056548300,73700,73700,73700,73700,0
|
|
20230620,161100,51056548300,73700,73700,73700,73700,0
|
|
20230620,161000,51056548300,73700,73700,73700,73700,0
|
|
20230620,160900,51056548300,73700,73700,73700,73700,0
|
|
20230620,160800,51056548300,73700,73700,73700,73700,0
|
|
20230620,160700,51056548300,73700,73700,73700,73700,0
|
|
20230620,160600,51056548300,73700,73700,73700,73700,0
|
|
20230620,160500,51056548300,73700,73700,73700,73700,0
|
|
20230620,160400,51056548300,73700,73700,73700,73700,0
|
|
20230620,160300,51056548300,73700,73700,73700,73700,0
|
|
20230620,160200,51056548300,73700,73700,73700,73700,0
|
|
20230620,160100,51056548300,73700,73700,73700,73700,0
|
|
20230620,160000,51056548300,73700,73700,73700,73700,0
|
|
20230620,155900,51056548300,73700,73700,73700,73700,0
|
|
20230620,155800,51056548300,73700,73700,73700,73700,0
|
|
20230620,155700,51056548300,73700,73700,73700,73700,0
|
|
20230620,155600,51056548300,73700,73700,73700,73700,0
|
|
20230620,155500,51056548300,73700,73700,73700,73700,0
|
|
20230620,155400,51056548300,73700,73700,73700,73700,4680
|
|
20230620,155300,51056548300,73700,73700,73700,73700,0
|
|
20230620,155200,51056548300,73700,73700,73700,73700,0
|
|
20230620,155100,51056548300,73700,73700,73700,73700,0
|
|
20230620,155000,51056548300,73700,73700,73700,73700,0
|
|
20230620,154900,51056548300,73700,73700,73700,73700,0
|
|
20230620,154800,51056548300,73700,73700,73700,73700,0
|
|
20230620,154700,51056548300,73700,73700,73700,73700,0
|
|
20230620,154600,51056548300,73700,73700,73700,73700,0
|
|
20230620,154500,51056548300,73700,73700,73700,73700,0
|
|
20230620,154400,51056548300,73700,73700,73700,73700,0
|
|
20230620,154300,51056548300,73700,73700,73700,73700,0
|
|
20230620,154200,51056548300,73700,73700,73700,73700,0
|
|
20230620,154100,51056548300,73700,73700,73700,73700,0
|
|
20230620,154000,51056548300,73700,73700,73700,73700,0
|
|
20230620,153900,51056548300,73700,73700,73700,73700,0
|
|
20230620,153800,51056548300,73700,73700,73700,73700,0
|
|
20230620,153700,51056548300,73700,73700,73700,73700,0
|
|
20230620,153600,51056548300,73700,73700,73700,73700,0
|
|
20230620,153500,51056548300,73700,73700,73700,73700,0
|
|
20230620,153400,51056548300,73700,73700,73700,73700,0
|
|
20230620,153300,51056548300,73700,73700,73700,73700,0
|
|
20230620,153200,51056548300,73700,73700,73700,73700,0
|
|
20230620,153100,51056548300,73700,73700,73700,73700,0
|
|
20230620,153000,51056548300,73700,73700,73700,73700,4680
|
|
20230620,152900,50711632300,73500,73500,73500,73500,0
|
|
20230620,152800,50711632300,73500,73500,73500,73500,0
|
|
20230620,152700,50711632300,73500,73500,73500,73500,0
|
|
20230620,152600,50711632300,73500,73500,73500,73500,0
|
|
20230620,152500,50711632300,73500,73500,73500,73500,0
|
|
20230620,152400,50711632300,73500,73500,73500,73500,0
|
|
20230620,152300,50711632300,73500,73500,73500,73500,0
|
|
20230620,152200,50711632300,73500,73500,73500,73500,0
|
|
20230620,152100,50711632300,73500,73500,73500,73500,0
|
|
20230620,152000,50711632300,73500,73500,73500,73500,0
|
|
20230620,151900,50711632300,73500,73900,73900,73500,1116
|
|
20230620,151800,50629354500,74000,74300,74400,74000,1073
|
|
20230620,151700,50549767200,74400,74000,74400,74000,1682
|
|
20230620,151600,50424931900,74000,74100,74200,74000,763
|
|
20230620,151500,50368384900,74100,74000,74200,73900,989
|
|
20230620,151400,50295120000,74000,73900,74200,73900,1070
|
|
20230620,151300,50215895100,73900,74000,74200,73800,711
|
|
20230620,151200,50163294100,74000,73800,74100,73800,3432
|
|
20230620,151100,49909038600,74100,73900,74100,73800,1219
|
|
20230620,151000,49818896700,74100,74000,74100,73900,1235
|
|
20230620,150900,49727486000,73900,73900,74100,73900,1478
|
|
20230620,150800,49618116400,74000,74000,74100,73900,916
|
|
20230620,150700,49550327900,74000,73900,74000,73700,1072
|
|
20230620,150600,49471105900,74000,74000,74200,73900,1182
|
|
20230620,150500,49383663600,74200,73800,74200,73800,1715
|
|
20230620,150400,49256687500,73800,73800,74000,73800,1018
|
|
20230620,150300,49181450800,73800,74100,74100,73800,1519
|
|
20230620,150200,49069060100,74000,74000,74100,74000,1437
|
|
20230620,150100,48962637900,74000,73900,74000,73800,1677
|
|
20230620,150000,48838688600,73900,73700,73900,73700,1145
|
|
20230620,145900,48754201200,73700,73500,73800,73400,1090
|
|
20230620,145800,48674014800,73500,73700,73700,73300,1409
|
|
20230620,145700,48570303200,73700,73500,73800,73500,1318
|
|
20230620,145600,48473197100,73500,73400,73600,73400,1173
|
|
20230620,145500,48386994600,73400,73100,73600,73100,1318
|
|
20230620,145400,48290208200,73100,73300,73500,73100,1261
|
|
20230620,145300,48197651500,73300,73400,73500,73200,1055
|
|
20230620,145200,48120330500,73300,73200,73300,73200,1700
|
|
20230620,145100,47995796200,73300,73200,73300,73000,893
|
|
20230620,145000,47930454900,73200,73000,73300,73000,1037
|
|
20230620,144900,47854620800,73000,73100,73300,73000,1407
|
|
20230620,144800,47751710100,73100,72900,73200,72900,984
|
|
20230620,144700,47679865500,73000,73300,73400,72900,1438
|
|
20230620,144600,47574739000,73000,73100,73300,73000,1256
|
|
20230620,144500,47482941600,73000,73200,73300,72800,1731
|
|
20230620,144400,47356499200,73300,72500,73300,72500,7567
|
|
20230620,144300,46804041000,72400,72400,72700,72400,646
|
|
20230620,144200,46757191400,72500,72400,72600,72400,1325
|
|
20230620,144100,46661162300,72500,72500,72600,72400,479
|
|
20230620,144000,46626435400,72500,72500,72800,72500,341
|
|
20230620,143900,46601689400,72500,72400,72500,72400,600
|
|
20230620,143800,46558201900,72400,72600,72600,72400,311
|
|
20230620,143700,46535678800,72600,72300,72600,72300,574
|
|
20230620,143600,46494065800,72300,72500,72500,72300,619
|
|
20230620,143500,46449259900,72500,72200,72800,72200,1136
|
|
20230620,143400,46366888800,72200,72300,72300,72100,625
|
|
20230620,143300,46321762700,72300,72300,72400,72000,1568
|
|
20230620,143200,46208487800,72200,72300,72400,72000,1593
|
|
20230620,143100,46093543000,72300,72400,72600,71900,3489
|
|
20230620,143000,45841687200,72400,72200,72700,72200,768
|
|
20230620,142900,45786056700,72200,72300,72600,72100,1050
|
|
20230620,142800,45710152900,72300,72700,72700,72200,2592
|
|
20230620,142700,45522353700,72800,73000,73200,72700,2496
|
|
20230620,142600,45340313000,73000,72700,73100,72700,3753
|
|
20230620,142500,45066391300,72700,73000,73200,72700,2757
|
|
20230620,142400,44865309400,73000,73300,73300,73000,1134
|
|
20230620,142300,44782376100,73300,73300,73500,73200,411
|
|
20230620,142200,44752244000,73300,73200,73400,73000,462
|
|
20230620,142100,44718399900,73200,73100,73400,73000,1600
|
|
20230620,142000,44601250500,73100,73200,73300,73000,469
|
|
20230620,141900,44566923500,73300,73300,73400,73200,638
|
|
20230620,141800,44520200500,73300,73400,73500,73300,303
|
|
20230620,141700,44497972500,73400,73300,73700,73300,417
|
|
20230620,141600,44467368100,73300,73200,73300,72500,2719
|
|
20230620,141500,44269088300,73200,73400,73400,73000,3819
|
|
20230620,141400,43989959200,73300,73500,73800,73300,1651
|
|
20230620,141300,43868754800,73500,73600,73700,73500,331
|
|
20230620,141200,43844394500,73600,73500,73700,73500,366
|
|
20230620,141100,43817465000,73600,73600,73700,73400,1661
|
|
20230620,141000,43695393800,73600,73700,73700,73500,1486
|
|
20230620,140900,43586023300,73700,73700,73800,73600,345
|
|
20230620,140800,43560603600,73600,73800,73900,73500,1410
|
|
20230620,140700,43456800300,73800,73800,74000,73800,250
|
|
20230620,140600,43438344000,73900,73900,74000,73800,201
|
|
20230620,140500,43423499300,73900,73900,74000,73700,237
|
|
20230620,140400,43405996100,73900,73800,74000,73800,331
|
|
20230620,140300,43381557200,73800,73700,74000,73700,805
|
|
20230620,140200,43322095100,73700,73700,73800,73600,1328
|
|
20230620,140100,43224220600,73600,73700,74000,73600,1098
|
|
20230620,140000,43143263200,73700,73800,74000,73700,893
|
|
20230620,135900,43077333900,74000,73800,74000,73800,412
|
|
20230620,135800,43046882700,73800,73900,74000,73800,267
|
|
20230620,135700,43027165500,74100,73900,74100,73800,346
|
|
20230620,135600,43001576100,73900,73900,74000,73800,490
|
|
20230620,135500,42965364400,73900,73900,74200,73900,266
|
|
20230620,135400,42945700800,74000,74000,74200,73900,377
|
|
20230620,135300,42917780000,74000,74000,74200,74000,398
|
|
20230620,135200,42888311300,74000,74100,74300,74000,343
|
|
20230620,135100,42862890200,74200,74200,74200,74100,424
|
|
20230620,135000,42831460300,74200,74100,74300,74100,237
|
|
20230620,134900,42813881300,74200,74100,74200,74100,257
|
|
20230620,134800,42794833500,74200,74100,74200,74100,259
|
|
20230620,134700,42775626300,74100,74200,74200,74100,439
|
|
20230620,134600,42743091600,74100,74200,74300,74000,271
|
|
20230620,134500,42722989500,74000,74000,74300,73900,479
|
|
20230620,134400,42687522300,74000,73900,74300,73800,365
|
|
20230620,134300,42660522700,73900,74100,74100,73900,868
|
|
20230620,134200,42596318600,74000,74100,74200,74000,344
|
|
20230620,134100,42570845200,74000,74200,74200,74000,291
|
|
20230620,134000,42549295900,74400,74200,74400,74100,341
|
|
20230620,133900,42523975500,74200,74100,74300,74100,167
|
|
20230620,133800,42511591500,74100,74300,74400,74100,272
|
|
20230620,133700,42491383500,74200,74200,74300,74200,515
|
|
20230620,133600,42453168200,74300,74200,74400,74200,361
|
|
20230620,133500,42426345700,74200,74400,74400,74200,141
|
|
20230620,133400,42415868700,74300,74200,74400,74200,578
|
|
20230620,133300,42372924000,74300,74300,74300,74200,501
|
|
20230620,133200,42335704000,74400,74300,74400,74300,347
|
|
20230620,133100,42309919100,74300,74300,74400,74300,205
|
|
20230620,133000,42294681500,74300,74400,74400,74300,211
|
|
20230620,132900,42279001100,74400,74400,74400,74300,190
|
|
20230620,132800,42264868700,74500,74400,74500,74300,101
|
|
20230620,132700,42257354800,74300,74400,74400,74200,263
|
|
20230620,132600,42237813600,74400,74400,74400,74300,375
|
|
20230620,132500,42209924200,74300,74400,74400,74300,157
|
|
20230620,132400,42198250300,74400,74100,74400,74100,396
|
|
20230620,132300,42168824400,74100,74300,74300,74000,624
|
|
20230620,132200,42122552200,74300,74100,74300,74100,100
|
|
20230620,132100,42115132700,74100,73900,74200,73900,173
|
|
20230620,132000,42102324600,74000,73900,74000,73800,248
|
|
20230620,131900,42083997900,73900,73900,74100,73800,382
|
|
20230620,131800,42055778000,74000,74000,74200,73900,905
|
|
20230620,131700,41988786500,74000,73900,74100,73900,299
|
|
20230620,131600,41966662400,73900,73900,74000,73800,234
|
|
20230620,131500,41949367500,73900,73800,74000,73700,3025
|
|
20230620,131400,41726309400,73700,73900,73900,73700,1023
|
|
20230620,131300,41650813200,73900,73900,74300,73700,2464
|
|
20230620,131200,41468322900,73800,74000,74000,73800,877
|
|
20230620,131100,41403541800,73900,74000,74100,73900,311
|
|
20230620,131000,41380536700,74000,74000,74100,73900,152
|
|
20230620,130900,41369285300,74100,74100,74100,74000,431
|
|
20230620,130800,41337385900,74100,74200,74200,73900,2569
|
|
20230620,130700,41147170100,74300,74200,74300,74200,202
|
|
20230620,130600,41132180200,74300,74400,74500,74200,171
|
|
20230620,130500,41119468500,74300,74200,74400,74100,317
|
|
20230620,130400,41095938900,74200,74200,74300,74100,516
|
|
20230620,130300,41057647000,74200,74200,74300,74100,697
|
|
20230620,130200,41005962800,74300,74200,74300,74100,361
|
|
20230620,130100,40979195100,74200,74300,74300,74200,459
|
|
20230620,130000,40945135900,74200,74200,74300,74200,103
|
|
20230620,125900,40937490800,74200,74200,74300,74100,212
|
|
20230620,125800,40921754200,74200,74300,74300,74100,528
|
|
20230620,125700,40882602700,74300,74200,74400,74100,276
|
|
20230620,125600,40862116100,74200,74300,74300,74100,1172
|
|
20230620,125500,40775187200,74200,74400,74400,74200,1083
|
|
20230620,125400,40694771600,74400,74500,74500,74300,637
|
|
20230620,125300,40647384200,74400,74400,74500,74400,373
|
|
20230620,125200,40619630000,74400,74600,74600,74400,560
|
|
20230620,125100,40577909700,74500,74600,74600,74500,329
|
|
20230620,125000,40553393200,74600,74600,74800,74600,420
|
|
20230620,124900,40522057000,74700,74700,74800,74600,82
|
|
20230620,124800,40515931400,74700,74700,74700,74600,213
|
|
20230620,124700,40500036200,74600,74700,74800,74600,157
|
|
20230620,124600,40488308100,74800,74600,74800,74600,102
|
|
20230620,124500,40480693400,74600,74700,74800,74600,200
|
|
20230620,124400,40465752700,74700,75000,75000,74700,1517
|
|
20230620,124300,40352114200,74900,75000,75000,74900,117
|
|
20230620,124200,40343341400,75000,74800,75000,74800,221
|
|
20230620,124100,40326788200,74800,74700,74900,74700,377
|
|
20230620,124000,40298585300,74700,74600,74800,74600,238
|
|
20230620,123900,40280803500,74600,74700,74800,74600,354
|
|
20230620,123800,40254371400,74800,74900,75000,74800,1159
|
|
20230620,123700,40167627200,74900,74900,75000,74800,396
|
|
20230620,123600,40137971800,74900,74800,74900,74800,353
|
|
20230620,123500,40111535200,74800,74700,74900,74600,650
|
|
20230620,123400,40062974500,74600,74600,74700,74600,182
|
|
20230620,123300,40049391200,74600,74400,74600,74400,605
|
|
20230620,123200,40004352500,74300,74300,74400,74300,413
|
|
20230620,123100,39973644000,74300,74300,74500,74300,335
|
|
20230620,123000,39948742100,74300,74300,74400,74300,184
|
|
20230620,122900,39935069200,74300,74400,74500,74300,141
|
|
20230620,122800,39924585000,74400,74500,74500,74300,420
|
|
20230620,122700,39893335700,74500,74500,74600,74400,209
|
|
20230620,122600,39877767000,74500,74400,74700,74400,520
|
|
20230620,122500,39838991300,74400,74400,74500,74400,212
|
|
20230620,122400,39823212400,74500,74500,74600,74400,244
|
|
20230620,122300,39805035000,74600,74500,74700,74500,176
|
|
20230620,122200,39791914300,74800,74400,74800,74300,433
|
|
20230620,122100,39759683500,74300,74300,74400,74300,308
|
|
20230620,122000,39736798400,74300,74200,74300,74200,190
|
|
20230620,121900,39722681800,74200,74200,74400,74200,501
|
|
20230620,121800,39685492800,74200,74300,74400,74200,621
|
|
20230620,121700,39639376300,74300,74300,74500,74300,374
|
|
20230620,121600,39611558100,74200,74300,74400,74200,358
|
|
20230620,121500,39584957500,74300,74300,74400,74300,333
|
|
20230620,121400,39560212000,74300,74300,74500,74200,617
|
|
20230620,121300,39514335900,74300,74200,74300,74200,632
|
|
20230620,121200,39467389000,74300,74200,74300,74200,263
|
|
20230620,121100,39447873100,74200,74500,74500,74200,2612
|
|
20230620,121000,39253828000,74500,74600,75000,74400,1768
|
|
20230620,120900,39121927600,74600,74400,74700,74400,403
|
|
20230620,120800,39091886800,74400,74400,74500,74400,296
|
|
20230620,120700,39069861400,74500,74400,74500,74400,335
|
|
20230620,120600,39044933900,74500,74300,74500,74300,623
|
|
20230620,120500,38998616400,74400,74500,74500,74300,1519
|
|
20230620,120400,38885606700,74400,74600,74600,74400,1050
|
|
20230620,120300,38807422600,74600,74900,74900,74600,2077
|
|
20230620,120200,38652101400,75000,75100,75200,74900,682
|
|
20230620,120100,38600949500,75000,75000,75000,74900,646
|
|
20230620,120000,38552507300,74800,74700,74900,74700,875
|
|
20230620,115900,38487041700,74700,74600,74800,74600,203
|
|
20230620,115800,38471880300,74600,74500,74700,74500,805
|
|
20230620,115700,38411815800,74600,74600,74700,74500,722
|
|
20230620,115600,38357973100,74700,74700,74700,74600,643
|
|
20230620,115500,38309999000,74700,74900,74900,74700,1112
|
|
20230620,115400,38226903800,74800,75000,75000,74800,1325
|
|
20230620,115300,38127726200,75000,75100,75100,75000,945
|
|
20230620,115200,38056836900,75000,75000,75100,75000,964
|
|
20230620,115100,37984488500,75100,75100,75100,75000,1107
|
|
20230620,115000,37901429000,75100,75100,75200,75000,389
|
|
20230620,114900,37872211000,75200,75100,75200,75000,183
|
|
20230620,114800,37858469400,75100,75200,75200,75100,321
|
|
20230620,114700,37834355100,75200,75200,75300,75000,1433
|
|
20230620,114600,37726736600,75200,75200,75300,75200,79
|
|
20230620,114500,37720795000,75200,75300,75400,75200,276
|
|
20230620,114400,37700016500,75300,75300,75400,75300,237
|
|
20230620,114300,37682165100,75300,75200,75600,75200,196
|
|
20230620,114200,37667407500,75200,75200,75300,75100,967
|
|
20230620,114100,37594756700,75100,75400,75400,75100,1742
|
|
20230620,114000,37463646000,75400,75500,75600,75400,678
|
|
20230620,113900,37412454000,75500,75600,75600,75500,156
|
|
20230620,113800,37400675100,75500,75600,75700,75500,548
|
|
20230620,113700,37359216400,75600,75600,75700,75500,261
|
|
20230620,113600,37339492300,75500,75400,75600,75400,174
|
|
20230620,113500,37326355100,75500,75600,75600,75300,1531
|
|
20230620,113400,37210832400,75500,75600,75700,75500,188
|
|
20230620,113300,37196627500,75600,75600,75700,75500,1437
|
|
20230620,113200,37088075900,75500,75600,75700,75500,339
|
|
20230620,113100,37062454800,75600,75600,75700,75600,752
|
|
20230620,113000,37005585100,75600,76000,76000,75600,2779
|
|
20230620,112900,36795214400,75900,76000,76100,75800,1731
|
|
20230620,112800,36663740000,76000,76400,76400,76000,2047
|
|
20230620,112700,36508004300,76300,76300,76400,76200,295
|
|
20230620,112600,36485497200,76400,76300,76400,76200,316
|
|
20230620,112500,36461391400,76400,76300,76500,76200,284
|
|
20230620,112400,36439730500,76400,76400,76600,76200,346
|
|
20230620,112300,36413330000,76300,76600,76600,76200,273
|
|
20230620,112200,36392482200,76500,76400,76500,76200,736
|
|
20230620,112100,36336350600,76400,76800,76900,76300,10075
|
|
20230620,112000,35563706400,76900,76800,76900,76700,263
|
|
20230620,111900,35543500500,76800,76800,76800,76700,461
|
|
20230620,111800,35508126300,76800,76800,76800,76700,306
|
|
20230620,111700,35484646000,76700,76700,76800,76700,658
|
|
20230620,111600,35434168700,76700,76800,76900,76700,298
|
|
20230620,111500,35411287300,76800,76800,76900,76700,1217
|
|
20230620,111400,35317915000,76800,76700,76800,76500,597
|
|
20230620,111300,35272140100,76600,76700,76700,76500,344
|
|
20230620,111200,35245776900,76600,76500,76700,76500,335
|
|
20230620,111100,35220111900,76400,76500,76500,76400,453
|
|
20230620,111000,35185478700,76500,76500,76600,76400,192
|
|
20230620,110900,35170800600,76400,76400,76400,76200,430
|
|
20230620,110800,35137980700,76300,76800,76900,76200,911
|
|
20230620,110700,35068311100,76800,77100,77200,76700,3828
|
|
20230620,110600,34773613700,77100,77400,77500,77000,639
|
|
20230620,110500,34724295000,77300,77600,77600,77300,1498
|
|
20230620,110400,34608221900,77500,77600,77600,77500,468
|
|
20230620,110300,34571916000,77600,77600,77600,77400,680
|
|
20230620,110200,34519226500,77500,77500,77600,77400,2065
|
|
20230620,110100,34359156700,77500,77300,77500,77100,4536
|
|
20230620,110000,34008131000,77200,77200,77200,76900,723
|
|
20230620,105900,33952401200,77100,77200,77200,76900,616
|
|
20230620,105800,33904944800,77200,77300,77300,77100,729
|
|
20230620,105700,33848635000,77300,77300,77400,77200,1828
|
|
20230620,105600,33707246100,77300,77200,77300,77100,487
|
|
20230620,105500,33669638500,77200,77200,77400,77100,906
|
|
20230620,105400,33599622400,77400,77200,77400,77200,3019
|
|
20230620,105300,33366362200,77200,77100,77200,77000,1075
|
|
20230620,105200,33283474800,77100,77000,77100,76900,390
|
|
20230620,105100,33253437100,77000,77000,77100,76900,503
|
|
20230620,105000,33214699700,77000,76900,77000,76800,248
|
|
20230620,104900,33195621200,76800,76800,76900,76700,232
|
|
20230620,104800,33177793300,76800,76600,76900,76600,187
|
|
20230620,104700,33163443700,76600,76900,76900,76500,489
|
|
20230620,104600,33125936700,76700,77000,77100,76700,6071
|
|
20230620,104500,32658992500,77000,76800,77000,76600,2062
|
|
20230620,104400,32500397600,76600,76700,76800,76600,343
|
|
20230620,104300,32474103100,76600,76600,76700,76600,244
|
|
20230620,104200,32455392900,76600,76400,76600,76300,447
|
|
20230620,104100,32421205700,76400,76400,76400,76300,389
|
|
20230620,104000,32391499700,76300,76200,76400,76200,501
|
|
20230620,103900,32353291800,76300,76300,76400,76200,474
|
|
20230620,103800,32317154800,76300,76300,76400,76200,543
|
|
20230620,103700,32275732800,76400,76400,76500,76300,442
|
|
20230620,103600,32241987200,76300,76300,76400,76200,214
|
|
20230620,103500,32225667000,76100,76300,76500,76100,2263
|
|
20230620,103400,32053051700,76400,76400,76500,76300,247
|
|
20230620,103300,32034184400,76400,76400,76600,76300,267
|
|
20230620,103200,32013780200,76400,76700,76700,76300,1288
|
|
20230620,103100,31915319500,76600,76700,76700,76600,673
|
|
20230620,103000,31863741200,76700,76900,77000,76600,461
|
|
20230620,102900,31828342600,76900,76800,77000,76600,651
|
|
20230620,102800,31778362800,76700,76800,76800,76500,588
|
|
20230620,102700,31733283900,76700,76900,76900,76700,1744
|
|
20230620,102600,31599440700,76800,76700,77000,76600,1229
|
|
20230620,102500,31505048400,76700,76700,76900,76600,1213
|
|
20230620,102400,31411921900,76600,76500,76700,76500,300
|
|
20230620,102300,31388948200,76500,76600,76900,76400,1309
|
|
20230620,102200,31288667900,76600,76700,76800,76600,671
|
|
20230620,102100,31237197700,76700,76600,76800,76500,1238
|
|
20230620,102000,31142216500,76600,76600,76600,76400,504
|
|
20230620,101900,31103637600,76500,76500,76600,76400,387
|
|
20230620,101800,31074023700,76500,76700,76700,76400,465
|
|
20230620,101700,31038421200,76700,76200,76700,76200,862
|
|
20230620,101600,30972506900,76200,76200,76400,76000,449
|
|
20230620,101500,30938299100,76100,76200,76300,76100,238
|
|
20230620,101400,30920165700,76300,76300,76400,76000,383
|
|
20230620,101300,30890989900,76400,76500,76500,76000,957
|
|
20230620,101200,30818037900,76400,76400,76700,76300,875
|
|
20230620,101100,30751131200,76400,76200,76500,76000,416
|
|
20230620,101000,30719382200,76100,76000,76200,75800,1039
|
|
20230620,100900,30640461500,76000,76500,76500,76000,1558
|
|
20230620,100800,30521632300,76500,76200,76600,76200,1301
|
|
20230620,100700,30422195800,76300,76100,76400,75900,602
|
|
20230620,100600,30376329000,76000,75700,76400,75700,1239
|
|
20230620,100500,30282025200,75600,75900,76000,75600,4266
|
|
20230620,100400,29959057800,75900,76100,76100,75900,806
|
|
20230620,100300,29897814400,76000,76300,76400,76000,1149
|
|
20230620,100200,29810247500,76300,75900,76400,75600,5098
|
|
20230620,100100,29423711900,75900,76400,76500,75900,4632
|
|
20230620,100000,29071288400,76400,76300,76500,76300,921
|
|
20230620,095900,29000957800,76400,76300,76500,76300,1274
|
|
20230620,095800,28903675800,76500,76300,76500,76100,1480
|
|
20230620,095700,28790849200,76200,76700,76900,76200,3231
|
|
20230620,095600,28543660600,76700,77100,77100,76600,1269
|
|
20230620,095500,28446236300,77000,76700,77200,76700,2432
|
|
20230620,095400,28258955000,76900,76600,77000,76600,4184
|
|
20230620,095300,27937415600,76600,76300,76600,76300,836
|
|
20230620,095200,27873553600,76400,76400,76500,76100,1376
|
|
20230620,095100,27768579700,76400,76200,76500,76000,2027
|
|
20230620,095000,27614145500,76200,76500,76700,76200,1496
|
|
20230620,094900,27499820300,76600,76500,76700,76400,1729
|
|
20230620,094800,27367524800,76500,76000,76600,76000,3460
|
|
20230620,094700,27103312100,76000,76400,76600,75900,10121
|
|
20230620,094600,26332513800,76400,76800,76900,76400,1560
|
|
20230620,094500,26212942900,76900,76700,77200,76700,1865
|
|
20230620,094400,26069479900,76700,77400,77400,76500,7796
|
|
20230620,094300,25470730500,77400,77200,77400,76900,4945
|
|
20230620,094200,25089477100,77200,77600,77700,77200,4008
|
|
20230620,094100,24779022000,77600,78200,78200,77600,7686
|
|
20230620,094000,24180763300,78200,78500,78600,78200,5590
|
|
20230620,093900,23742396400,78500,78700,78800,78400,5201
|
|
20230620,093800,23333744700,78700,79000,79100,78600,4754
|
|
20230620,093700,22959207700,79100,79100,79200,78900,2710
|
|
20230620,093600,22745119500,79100,79000,79200,78800,4725
|
|
20230620,093500,22372049800,79000,79300,79500,79000,7550
|
|
20230620,093400,21774565100,79300,79600,79700,79300,3643
|
|
20230620,093300,21484872000,79600,79800,79800,79600,2683
|
|
20230620,093200,21271058200,79800,79600,79900,79600,2550
|
|
20230620,093100,21067750000,79700,80200,80300,79500,16969
|
|
20230620,093000,19711726100,80200,79900,80600,79900,5207
|
|
20230620,092900,19294396300,79900,80000,80100,79900,5007
|
|
20230620,092800,18894028000,80000,80000,80200,79900,1962
|
|
20230620,092700,18737012300,79900,80200,80300,79900,4836
|
|
20230620,092600,18350037500,80200,80000,80700,79900,6266
|
|
20230620,092500,17846836300,80000,80500,80600,79900,4464
|
|
20230620,092400,17488899800,80500,80700,80900,80400,3613
|
|
20230620,092300,17197770000,80700,80800,81400,79700,10046
|
|
20230620,092200,16387326000,80800,80500,80800,79800,6742
|
|
20230620,092100,15846834300,80500,81200,81300,80300,7825
|
|
20230620,092000,15214486900,81100,81700,81800,81000,8484
|
|
20230620,091900,14523922900,81700,81100,82000,81100,10013
|
|
20230620,091800,13706858700,81200,82100,82200,80900,14551
|
|
20230620,091700,12522441700,82100,80000,82200,79900,32454
|
|
20230620,091600,9892704600,80000,79200,80000,79200,15892
|
|
20230620,091500,8624819200,79200,78300,79200,78200,9516
|
|
20230620,091400,7874008800,78200,78500,78500,78100,2866
|
|
20230620,091300,7649693900,78400,78400,78800,78100,6191
|
|
20230620,091200,7163201700,78400,78500,78600,78100,3076
|
|
20230620,091100,6922266900,78500,78800,79000,78300,4995
|
|
20230620,091000,6529096900,78800,78600,79000,78400,4417
|
|
20230620,090900,6181449400,78700,78400,79100,78300,11312
|
|
20230620,090800,5289878800,78500,77800,78500,77800,12111
|
|
20230620,090700,4343917700,77800,77400,77800,77300,6635
|
|
20230620,090600,3829540200,77400,77000,77400,76600,7200
|
|
20230620,090500,3274112200,77000,77000,77000,76500,4469
|
|
20230620,090400,2930968900,76900,77100,77300,76800,5087
|
|
20230620,090300,2538851100,77100,76600,77100,76500,10120
|
|
20230620,090200,1760941000,76500,75900,76600,75700,6387
|
|
20230620,090100,1274056300,75900,75400,75900,75100,5051
|
|
20230620,090000,892486500,75500,75000,75500,74600,11893
|