588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,184500,138823498550,14520,14520,14520,14520,143911
|
|
20230706,184400,138823498550,14520,14520,14520,14520,0
|
|
20230706,184300,138823498550,14520,14520,14520,14520,0
|
|
20230706,184200,138823498550,14520,14520,14520,14520,0
|
|
20230706,184100,138823498550,14520,14520,14520,14520,0
|
|
20230706,184000,138823498550,14520,14520,14520,14520,0
|
|
20230706,183900,138823498550,14520,14520,14520,14520,0
|
|
20230706,183800,138823498550,14520,14520,14520,14520,0
|
|
20230706,183700,138823498550,14520,14520,14520,14520,0
|
|
20230706,183600,138823498550,14520,14520,14520,14520,0
|
|
20230706,183500,138823498550,14520,14520,14520,14520,0
|
|
20230706,183400,138823498550,14520,14520,14520,14520,0
|
|
20230706,183300,138823498550,14520,14520,14520,14520,0
|
|
20230706,183200,138823498550,14520,14520,14520,14520,0
|
|
20230706,183100,138823498550,14520,14520,14520,14520,0
|
|
20230706,183000,138823498550,14520,14520,14520,14520,0
|
|
20230706,182900,138823498550,14520,14520,14520,14520,0
|
|
20230706,182800,138823498550,14520,14520,14520,14520,0
|
|
20230706,182700,138823498550,14520,14520,14520,14520,0
|
|
20230706,182600,138823498550,14520,14520,14520,14520,0
|
|
20230706,182500,138823498550,14520,14520,14520,14520,0
|
|
20230706,182400,138823498550,14520,14520,14520,14520,0
|
|
20230706,182300,138823498550,14520,14520,14520,14520,0
|
|
20230706,182200,138823498550,14520,14520,14520,14520,0
|
|
20230706,182100,138823498550,14520,14520,14520,14520,0
|
|
20230706,182000,138823498550,14520,14520,14520,14520,0
|
|
20230706,181900,138823498550,14520,14520,14520,14520,0
|
|
20230706,181800,138823498550,14520,14520,14520,14520,0
|
|
20230706,181700,138823498550,14520,14520,14520,14520,0
|
|
20230706,181600,138823498550,14520,14520,14520,14520,0
|
|
20230706,181500,138823498550,14520,14520,14520,14520,143911
|
|
20230706,181400,138823498550,14520,14520,14520,14520,0
|
|
20230706,181300,138823498550,14520,14520,14520,14520,0
|
|
20230706,181200,138823498550,14520,14520,14520,14520,0
|
|
20230706,181100,138823498550,14520,14520,14520,14520,0
|
|
20230706,181000,138823498550,14520,14520,14520,14520,0
|
|
20230706,180900,138823498550,14520,14520,14520,14520,0
|
|
20230706,180800,138823498550,14520,14520,14520,14520,0
|
|
20230706,180700,138823498550,14520,14520,14520,14520,0
|
|
20230706,180600,138823498550,14520,14520,14520,14520,0
|
|
20230706,180500,138823498550,14520,14520,14520,14520,0
|
|
20230706,180400,138823498550,14520,14520,14520,14520,0
|
|
20230706,180300,138823498550,14520,14520,14520,14520,0
|
|
20230706,180200,138823498550,14520,14520,14520,14520,0
|
|
20230706,180100,138823498550,14520,14520,14520,14520,0
|
|
20230706,180000,138823498550,14520,14520,14520,14520,0
|
|
20230706,175900,138823498550,14520,14520,14520,14520,0
|
|
20230706,175800,138823498550,14520,14520,14520,14520,0
|
|
20230706,175700,138823498550,14520,14520,14520,14520,0
|
|
20230706,175600,138823498550,14520,14520,14520,14520,0
|
|
20230706,175500,138823498550,14520,14520,14520,14520,0
|
|
20230706,175400,138823498550,14520,14520,14520,14520,0
|
|
20230706,175300,138823498550,14520,14520,14520,14520,0
|
|
20230706,175200,138823498550,14520,14520,14520,14520,0
|
|
20230706,175100,138823498550,14520,14520,14520,14520,0
|
|
20230706,175000,138823498550,14520,14520,14520,14520,0
|
|
20230706,174900,138823498550,14520,14520,14520,14520,0
|
|
20230706,174800,138823498550,14520,14520,14520,14520,0
|
|
20230706,174700,138823498550,14520,14520,14520,14520,0
|
|
20230706,174600,138823498550,14520,14520,14520,14520,0
|
|
20230706,174500,138823498550,14520,14520,14520,14520,143911
|
|
20230706,174400,138823498550,14520,14520,14520,14520,0
|
|
20230706,174300,138823498550,14520,14520,14520,14520,0
|
|
20230706,174200,138823498550,14520,14520,14520,14520,0
|
|
20230706,174100,138823498550,14520,14520,14520,14520,0
|
|
20230706,174000,138823498550,14520,14520,14520,14520,0
|
|
20230706,173900,138823498550,14520,14520,14520,14520,0
|
|
20230706,173800,138823498550,14520,14520,14520,14520,0
|
|
20230706,173700,138823498550,14520,14520,14520,14520,0
|
|
20230706,173600,138823498550,14520,14520,14520,14520,0
|
|
20230706,173500,138823498550,14520,14520,14520,14520,0
|
|
20230706,173400,138823498550,14520,14520,14520,14520,0
|
|
20230706,173300,138823498550,14520,14520,14520,14520,0
|
|
20230706,173200,138823498550,14520,14520,14520,14520,0
|
|
20230706,173100,138823498550,14520,14520,14520,14520,0
|
|
20230706,173000,138823498550,14520,14520,14520,14520,0
|
|
20230706,172900,138823498550,14520,14520,14520,14520,0
|
|
20230706,172800,138823498550,14520,14520,14520,14520,0
|
|
20230706,172700,138823498550,14520,14520,14520,14520,0
|
|
20230706,172600,138823498550,14520,14520,14520,14520,0
|
|
20230706,172500,138823498550,14520,14520,14520,14520,0
|
|
20230706,172400,138823498550,14520,14520,14520,14520,0
|
|
20230706,172300,138823498550,14520,14520,14520,14520,0
|
|
20230706,172200,138823498550,14520,14520,14520,14520,0
|
|
20230706,172100,138823498550,14520,14520,14520,14520,0
|
|
20230706,172000,138823498550,14520,14520,14520,14520,0
|
|
20230706,171900,138823498550,14520,14520,14520,14520,0
|
|
20230706,171800,138823498550,14520,14520,14520,14520,0
|
|
20230706,171700,138823498550,14520,14520,14520,14520,0
|
|
20230706,171600,138823498550,14520,14520,14520,14520,0
|
|
20230706,171500,138823498550,14520,14520,14520,14520,143911
|
|
20230706,171400,138823498550,14520,14520,14520,14520,0
|
|
20230706,171300,138823498550,14520,14520,14520,14520,0
|
|
20230706,171200,138823498550,14520,14520,14520,14520,0
|
|
20230706,171100,138823498550,14520,14520,14520,14520,0
|
|
20230706,171000,138823498550,14520,14520,14520,14520,0
|
|
20230706,170900,138823498550,14520,14520,14520,14520,0
|
|
20230706,170800,138823498550,14520,14520,14520,14520,0
|
|
20230706,170700,138823498550,14520,14520,14520,14520,0
|
|
20230706,170600,138823498550,14520,14520,14520,14520,0
|
|
20230706,170500,138823498550,14520,14520,14520,14520,0
|
|
20230706,170400,138823498550,14520,14520,14520,14520,0
|
|
20230706,170300,138823498550,14520,14520,14520,14520,0
|
|
20230706,170200,138823498550,14520,14520,14520,14520,0
|
|
20230706,170100,138823498550,14520,14520,14520,14520,0
|
|
20230706,170000,138823498550,14520,14520,14520,14520,0
|
|
20230706,165900,138823498550,14520,14520,14520,14520,0
|
|
20230706,165800,138823498550,14520,14520,14520,14520,0
|
|
20230706,165700,138823498550,14520,14520,14520,14520,0
|
|
20230706,165600,138823498550,14520,14520,14520,14520,0
|
|
20230706,165500,138823498550,14520,14520,14520,14520,0
|
|
20230706,165400,138823498550,14520,14520,14520,14520,0
|
|
20230706,165300,138823498550,14520,14520,14520,14520,0
|
|
20230706,165200,138823498550,14520,14520,14520,14520,0
|
|
20230706,165100,138823498550,14520,14520,14520,14520,0
|
|
20230706,165000,138823498550,14520,14520,14520,14520,0
|
|
20230706,164900,138823498550,14520,14520,14520,14520,0
|
|
20230706,164800,138823498550,14520,14520,14520,14520,0
|
|
20230706,164700,138823498550,14520,14520,14520,14520,0
|
|
20230706,164600,138823498550,14520,14520,14520,14520,0
|
|
20230706,164500,138823498550,14520,14520,14520,14520,143911
|
|
20230706,164400,138823498550,14520,14520,14520,14520,0
|
|
20230706,164300,138823498550,14520,14520,14520,14520,0
|
|
20230706,164200,138823498550,14520,14520,14520,14520,0
|
|
20230706,164100,138823498550,14520,14520,14520,14520,0
|
|
20230706,164000,138823498550,14520,14520,14520,14520,0
|
|
20230706,163900,138823498550,14520,14520,14520,14520,0
|
|
20230706,163800,138823498550,14520,14520,14520,14520,0
|
|
20230706,163700,138823498550,14520,14520,14520,14520,0
|
|
20230706,163600,138823498550,14520,14520,14520,14520,0
|
|
20230706,163500,138823498550,14520,14520,14520,14520,0
|
|
20230706,163400,138823498550,14520,14520,14520,14520,0
|
|
20230706,163300,138823498550,14520,14520,14520,14520,0
|
|
20230706,163200,138823498550,14520,14520,14520,14520,0
|
|
20230706,163100,138823498550,14520,14520,14520,14520,0
|
|
20230706,163000,138823498550,14520,14520,14520,14520,0
|
|
20230706,162900,138823498550,14520,14520,14520,14520,0
|
|
20230706,162800,138823498550,14520,14520,14520,14520,0
|
|
20230706,162700,138823498550,14520,14520,14520,14520,0
|
|
20230706,162600,138823498550,14520,14520,14520,14520,0
|
|
20230706,162500,138823498550,14520,14520,14520,14520,0
|
|
20230706,162400,138823498550,14520,14520,14520,14520,0
|
|
20230706,162300,138823498550,14520,14520,14520,14520,0
|
|
20230706,162200,138823498550,14520,14520,14520,14520,0
|
|
20230706,162100,138823498550,14520,14520,14520,14520,0
|
|
20230706,162000,138823498550,14520,14520,14520,14520,0
|
|
20230706,161900,138823498550,14520,14520,14520,14520,0
|
|
20230706,161800,138823498550,14520,14520,14520,14520,0
|
|
20230706,161700,138823498550,14520,14520,14520,14520,0
|
|
20230706,161600,138823498550,14520,14520,14520,14520,0
|
|
20230706,161500,138823498550,14520,14520,14520,14520,143911
|
|
20230706,161400,138823498550,14520,14520,14520,14520,0
|
|
20230706,161300,138823498550,14520,14520,14520,14520,0
|
|
20230706,161200,138823498550,14520,14520,14520,14520,0
|
|
20230706,161100,138823498550,14520,14520,14520,14520,0
|
|
20230706,161000,138823498550,14520,14520,14520,14520,0
|
|
20230706,160900,138823498550,14520,14520,14520,14520,0
|
|
20230706,160800,138823498550,14520,14520,14520,14520,0
|
|
20230706,160700,138823498550,14520,14520,14520,14520,0
|
|
20230706,160600,138823498550,14520,14520,14520,14520,0
|
|
20230706,160500,138823498550,14520,14520,14520,14520,0
|
|
20230706,160400,138823498550,14520,14520,14520,14520,0
|
|
20230706,160300,138823498550,14520,14520,14520,14520,0
|
|
20230706,160200,138823498550,14520,14520,14520,14520,0
|
|
20230706,160100,138823498550,14520,14520,14520,14520,0
|
|
20230706,160000,138823498550,14520,14520,14520,14520,0
|
|
20230706,155900,138823498550,14520,14520,14520,14520,0
|
|
20230706,155800,138823498550,14520,14520,14520,14520,0
|
|
20230706,155700,138823498550,14520,14520,14520,14520,0
|
|
20230706,155600,138823498550,14520,14520,14520,14520,0
|
|
20230706,155500,138823498550,14520,14520,14520,14520,0
|
|
20230706,155400,138823498550,14520,14520,14520,14520,0
|
|
20230706,155300,138823498550,14520,14520,14520,14520,0
|
|
20230706,155200,138823498550,14520,14520,14520,14520,0
|
|
20230706,155100,138823498550,14520,14520,14520,14520,0
|
|
20230706,155000,138823498550,14520,14520,14520,14520,0
|
|
20230706,154900,138823498550,14520,14520,14520,14520,0
|
|
20230706,154800,138823498550,14520,14520,14520,14520,0
|
|
20230706,154700,138823498550,14520,14520,14520,14520,0
|
|
20230706,154600,138823498550,14520,14520,14520,14520,0
|
|
20230706,154500,138823498550,14520,14520,14520,14520,143911
|
|
20230706,154400,138823498550,14520,14520,14520,14520,0
|
|
20230706,154300,138823498550,14520,14520,14520,14520,0
|
|
20230706,154200,138823498550,14520,14520,14520,14520,0
|
|
20230706,154100,138823498550,14520,14520,14520,14520,0
|
|
20230706,154000,138823498550,14520,14520,14520,14520,0
|
|
20230706,153900,138823498550,14520,14520,14520,14520,0
|
|
20230706,153800,138823498550,14520,14520,14520,14520,0
|
|
20230706,153700,138823498550,14520,14520,14520,14520,0
|
|
20230706,153600,138823498550,14520,14520,14520,14520,0
|
|
20230706,153500,138823498550,14520,14520,14520,14520,0
|
|
20230706,153400,138823498550,14520,14520,14520,14520,0
|
|
20230706,153300,138823498550,14520,14520,14520,14520,0
|
|
20230706,153200,138823498550,14520,14520,14520,14520,0
|
|
20230706,153100,138823498550,14520,14520,14520,14520,0
|
|
20230706,153000,138823498550,14520,14520,14520,14520,143911
|
|
20230706,152900,136733910830,14520,14520,14520,14520,0
|
|
20230706,152800,136733910830,14520,14520,14520,14520,0
|
|
20230706,152700,136733910830,14520,14520,14520,14520,0
|
|
20230706,152600,136733910830,14520,14520,14520,14520,0
|
|
20230706,152500,136733910830,14520,14520,14520,14520,0
|
|
20230706,152400,136733910830,14520,14520,14520,14520,0
|
|
20230706,152300,136733910830,14520,14520,14520,14520,0
|
|
20230706,152200,136733910830,14520,14520,14520,14520,0
|
|
20230706,152100,136733910830,14520,14520,14520,14520,0
|
|
20230706,152000,136733910830,14520,14520,14520,14520,0
|
|
20230706,151900,136733910830,14520,14510,14530,14500,21322
|
|
20230706,151800,136424493440,14530,14530,14540,14500,32211
|
|
20230706,151700,135956881520,14530,14550,14560,14510,16986
|
|
20230706,151600,135710006560,14550,14560,14570,14550,22583
|
|
20230706,151500,135381207870,14560,14560,14590,14560,18975
|
|
20230706,151400,135104653660,14570,14570,14590,14570,17743
|
|
20230706,151300,134846020660,14570,14550,14580,14530,22655
|
|
20230706,151200,134516352850,14550,14540,14550,14520,21659
|
|
20230706,151100,134201516320,14530,14520,14550,14510,22477
|
|
20230706,151000,133874886960,14510,14520,14530,14500,15027
|
|
20230706,150900,133656739160,14510,14510,14520,14500,13658
|
|
20230706,150800,133458584040,14510,14480,14510,14480,14937
|
|
20230706,150700,133242114620,14490,14500,14500,14480,11906
|
|
20230706,150600,133069599240,14500,14490,14530,14480,27457
|
|
20230706,150500,132671525610,14480,14510,14520,14480,17204
|
|
20230706,150400,132422144430,14510,14510,14530,14500,23299
|
|
20230706,150300,132084061220,14520,14540,14540,14500,13588
|
|
20230706,150200,131886775440,14530,14520,14540,14510,9274
|
|
20230706,150100,131752081990,14510,14560,14560,14490,68703
|
|
20230706,150000,130755549910,14560,14570,14580,14550,10328
|
|
20230706,145900,130605090580,14570,14560,14610,14550,32247
|
|
20230706,145800,130134790050,14560,14450,14580,14450,24391
|
|
20230706,145700,129780413760,14450,14470,14470,14440,40108
|
|
20230706,145600,129200637690,14460,14470,14480,14450,36803
|
|
20230706,145500,128668256030,14480,14520,14520,14470,35963
|
|
20230706,145400,128147138720,14520,14520,14540,14510,12385
|
|
20230706,145300,127967295780,14520,14510,14540,14500,15865
|
|
20230706,145200,127736886270,14510,14500,14560,14490,30812
|
|
20230706,145100,127289467710,14500,14530,14530,14490,37515
|
|
20230706,145000,126745352180,14530,14530,14540,14520,13117
|
|
20230706,144900,126554756590,14530,14560,14560,14530,28322
|
|
20230706,144800,126142938120,14550,14550,14580,14530,27835
|
|
20230706,144700,125737738990,14550,14500,14560,14490,23652
|
|
20230706,144600,125394267100,14500,14530,14530,14480,73854
|
|
20230706,144500,124323290330,14520,14540,14560,14520,29078
|
|
20230706,144400,123900769800,14540,14520,14560,14510,32533
|
|
20230706,144300,123427771990,14530,14570,14580,14510,47246
|
|
20230706,144200,122740668050,14570,14580,14600,14570,22013
|
|
20230706,144100,122419734060,14580,14600,14610,14570,25622
|
|
20230706,144000,122045881660,14610,14600,14620,14580,34552
|
|
20230706,143900,121541615800,14600,14620,14630,14590,49258
|
|
20230706,143800,120822156060,14620,14640,14640,14620,18301
|
|
20230706,143700,120554467390,14640,14630,14650,14620,22515
|
|
20230706,143600,120224985010,14630,14630,14640,14620,15037
|
|
20230706,143500,120004954990,14640,14640,14660,14630,16899
|
|
20230706,143400,119757589000,14650,14650,14660,14640,15601
|
|
20230706,143300,119529052450,14650,14660,14660,14630,35334
|
|
20230706,143200,119011479780,14650,14670,14670,14650,41653
|
|
20230706,143100,118400955400,14670,14710,14720,14660,38120
|
|
20230706,143000,117840876780,14710,14730,14730,14700,50636
|
|
20230706,142900,117096331860,14730,14730,14740,14710,27145
|
|
20230706,142800,116696882570,14720,14740,14760,14720,17457
|
|
20230706,142700,116439670030,14730,14760,14760,14730,22467
|
|
20230706,142600,116108391830,14760,14740,14770,14740,18302
|
|
20230706,142500,115838441200,14740,14710,14750,14710,31660
|
|
20230706,142400,115372252230,14710,14740,14760,14710,34622
|
|
20230706,142300,114861934750,14740,14790,14790,14740,41447
|
|
20230706,142200,114250123350,14790,14810,14810,14780,62394
|
|
20230706,142100,113326758950,14810,14820,14830,14800,21964
|
|
20230706,142000,113001441430,14820,14830,14840,14810,37490
|
|
20230706,141900,112445742070,14830,14840,14840,14830,11269
|
|
20230706,141800,112278585290,14830,14850,14850,14830,20479
|
|
20230706,141700,111974821120,14850,14840,14850,14840,10899
|
|
20230706,141600,111813042330,14840,14860,14860,14830,21505
|
|
20230706,141500,111493952940,14850,14860,14870,14850,19499
|
|
20230706,141400,111204342340,14850,14860,14860,14850,6287
|
|
20230706,141300,111110959200,14860,14860,14870,14850,8188
|
|
20230706,141200,110989292310,14870,14870,14870,14860,15952
|
|
20230706,141100,110752217360,14860,14860,14880,14860,10858
|
|
20230706,141000,110590798860,14870,14890,14900,14860,11314
|
|
20230706,140900,110422547470,14890,14890,14900,14880,6002
|
|
20230706,140800,110333190950,14880,14900,14900,14880,5752
|
|
20230706,140700,110247561980,14890,14870,14900,14870,7887
|
|
20230706,140600,110130161010,14870,14870,14880,14850,8464
|
|
20230706,140500,110004353750,14870,14840,14880,14840,9555
|
|
20230706,140400,109862323610,14840,14830,14850,14830,4431
|
|
20230706,140300,109796578250,14830,14830,14840,14830,5083
|
|
20230706,140200,109721183820,14830,14840,14870,14830,4388
|
|
20230706,140100,109656072400,14830,14860,14880,14830,28522
|
|
20230706,140000,109232375930,14850,14860,14870,14850,7429
|
|
20230706,135900,109121998030,14860,14870,14880,14860,4155
|
|
20230706,135800,109060238440,14870,14870,14880,14860,7239
|
|
20230706,135700,108952579260,14870,14880,14890,14870,5614
|
|
20230706,135600,108869056700,14880,14850,14880,14850,5072
|
|
20230706,135500,108793658730,14860,14850,14860,14850,8754
|
|
20230706,135400,108663638410,14850,14850,14870,14850,4648
|
|
20230706,135300,108594591540,14860,14860,14880,14850,10995
|
|
20230706,135200,108431147560,14870,14850,14880,14850,5300
|
|
20230706,135100,108352369820,14860,14860,14860,14850,6035
|
|
20230706,135000,108262719020,14860,14840,14860,14840,5919
|
|
20230706,134900,108174838620,14850,14840,14850,14840,6614
|
|
20230706,134800,108076645310,14840,14850,14850,14840,7808
|
|
20230706,134700,107960741090,14840,14840,14850,14830,6293
|
|
20230706,134600,107867347430,14840,14840,14840,14830,5289
|
|
20230706,134500,107788888620,14840,14830,14840,14830,9168
|
|
20230706,134400,107652878630,14830,14820,14850,14820,8043
|
|
20230706,134300,107533579750,14830,14810,14830,14810,6925
|
|
20230706,134200,107430954860,14820,14820,14840,14810,12869
|
|
20230706,134100,107240171830,14840,14810,14840,14800,31796
|
|
20230706,134000,106769250620,14810,14840,14850,14800,31684
|
|
20230706,133900,106299716830,14840,14870,14880,14840,24955
|
|
20230706,133800,105928958310,14870,14890,14900,14870,13873
|
|
20230706,133700,105722526940,14890,14920,14930,14890,8664
|
|
20230706,133600,105593363420,14930,14920,14930,14920,4253
|
|
20230706,133500,105529897230,14920,14920,14940,14920,5205
|
|
20230706,133400,105452198160,14920,14890,14930,14890,12586
|
|
20230706,133300,105264595500,14890,14880,14890,14880,11125
|
|
20230706,133200,105099022940,14880,14880,14900,14870,12715
|
|
20230706,133100,104909771760,14880,14890,14900,14880,17821
|
|
20230706,133000,104644402030,14890,14910,14910,14890,32498
|
|
20230706,132900,104160228020,14900,14920,14930,14900,27294
|
|
20230706,132800,103753272420,14920,14900,14920,14900,15186
|
|
20230706,132700,103526858590,14910,14940,14940,14900,47575
|
|
20230706,132600,102817490900,14940,14920,14940,14920,17845
|
|
20230706,132500,102551144270,14920,14950,14950,14920,18898
|
|
20230706,132400,102268977500,14940,14950,14960,14940,21881
|
|
20230706,132300,101941963950,14960,14950,14970,14950,10280
|
|
20230706,132200,101788228040,14960,14980,14980,14950,33865
|
|
20230706,132100,101281364590,14980,14990,15000,14980,6904
|
|
20230706,132000,101177899280,14990,14990,15000,14990,5193
|
|
20230706,131900,101100053940,14990,14990,15000,14990,6782
|
|
20230706,131800,100998369370,15000,15010,15020,14990,10963
|
|
20230706,131700,100833872730,15010,15000,15010,14980,17893
|
|
20230706,131600,100565410970,15000,14980,15010,14980,7328
|
|
20230706,131500,100455502190,14980,14970,14990,14970,5317
|
|
20230706,131400,100375844020,14970,14970,14980,14970,4759
|
|
20230706,131300,100304594110,14980,14990,14990,14970,4989
|
|
20230706,131200,100229886610,14990,14980,14990,14970,4324
|
|
20230706,131100,100165139740,14970,14960,14980,14960,6467
|
|
20230706,131000,100068325690,14960,14960,14980,14960,4661
|
|
20230706,130900,99998575800,14960,14950,14970,14950,5291
|
|
20230706,130800,99919440390,14960,14950,14960,14950,4457
|
|
20230706,130700,99852787520,14950,14950,14960,14950,5640
|
|
20230706,130600,99768463580,14960,14950,14960,14940,3628
|
|
20230706,130500,99714218880,14950,14970,14980,14940,29192
|
|
20230706,130400,99277683020,14970,14990,15000,14960,16963
|
|
20230706,130300,99023693610,14990,15010,15020,14990,25456
|
|
20230706,130200,98641859050,15010,15010,15020,15010,4121
|
|
20230706,130100,98579991990,15010,15010,15020,15010,3863
|
|
20230706,130000,98521997510,15010,15010,15020,15010,4173
|
|
20230706,125900,98459346250,15020,15010,15020,15010,5514
|
|
20230706,125800,98376576800,15010,15010,15020,15010,6382
|
|
20230706,125700,98280771370,15020,15040,15040,15010,7468
|
|
20230706,125600,98168576570,15030,15030,15040,15030,8346
|
|
20230706,125500,98043123760,15030,15040,15050,15030,6660
|
|
20230706,125400,97942950340,15040,15050,15050,15030,4098
|
|
20230706,125300,97881316010,15040,15040,15060,15040,8138
|
|
20230706,125200,97758833350,15040,15050,15050,15040,6782
|
|
20230706,125100,97656816600,15050,15050,15060,15050,8148
|
|
20230706,125000,97534160800,15060,15070,15070,15060,5413
|
|
20230706,124900,97452639040,15070,15050,15070,15050,7279
|
|
20230706,124800,97342987520,15050,15060,15060,15050,5001
|
|
20230706,124700,97267704620,15050,15070,15080,15050,6795
|
|
20230706,124600,97165352110,15070,15070,15080,15070,5595
|
|
20230706,124500,97081008590,15070,15060,15080,15060,9445
|
|
20230706,124400,96938721420,15060,15080,15080,15060,15975
|
|
20230706,124300,96697986090,15080,15060,15080,15060,5763
|
|
20230706,124200,96611104840,15060,15050,15070,15050,15035
|
|
20230706,124100,96384615340,15060,15050,15060,15050,5919
|
|
20230706,124000,96295523210,15060,15040,15060,15030,4664
|
|
20230706,123900,96225350340,15040,15030,15040,15030,5221
|
|
20230706,123800,96146846920,15040,15030,15040,15030,8121
|
|
20230706,123700,96024737680,15040,15040,15050,15030,7333
|
|
20230706,123600,95914430050,15040,15050,15050,15020,10530
|
|
20230706,123500,95756028270,15040,15020,15060,15020,14729
|
|
20230706,123400,95534403170,15030,15000,15030,14990,13124
|
|
20230706,123300,95337369790,15000,14990,15010,14980,11349
|
|
20230706,123200,95167173810,14990,14980,15000,14980,6960
|
|
20230706,123100,95062866020,14980,14980,14990,14970,5940
|
|
20230706,123000,94973891570,14990,14980,14990,14970,8098
|
|
20230706,122900,94852608990,14980,14970,14990,14970,9793
|
|
20230706,122800,94705907410,14970,14970,14980,14960,5918
|
|
20230706,122700,94617286570,14970,14960,14980,14960,9910
|
|
20230706,122600,94468971810,14960,14960,14960,14950,7611
|
|
20230706,122500,94355151050,14960,14960,14970,14950,6793
|
|
20230706,122400,94253552340,14960,14970,14970,14960,8703
|
|
20230706,122300,94123335510,14970,14980,14980,14960,14044
|
|
20230706,122200,93913132630,14970,14990,15000,14970,25570
|
|
20230706,122100,93530005610,15000,14990,15000,14990,4722
|
|
20230706,122000,93459203950,15000,14990,15000,14990,5407
|
|
20230706,121900,93378115430,15000,14990,15000,14990,9603
|
|
20230706,121800,93234121870,15000,14990,15000,14990,5055
|
|
20230706,121700,93158320070,14990,15000,15010,14990,12931
|
|
20230706,121600,92964341890,15000,15010,15010,15000,8501
|
|
20230706,121500,92836783140,15000,14990,15020,14990,11361
|
|
20230706,121400,92666281360,15000,14990,15000,14980,8735
|
|
20230706,121300,92535285950,14990,14990,15000,14980,6611
|
|
20230706,121200,92436195710,14990,14990,15010,14990,7001
|
|
20230706,121100,92331185160,14990,14990,15000,14980,8153
|
|
20230706,121000,92208948720,14990,14990,15000,14980,8600
|
|
20230706,120900,92080009760,14990,14970,14990,14970,13926
|
|
20230706,120800,91871399010,14970,14970,14980,14960,6718
|
|
20230706,120700,91770830850,14970,14970,14980,14960,10921
|
|
20230706,120600,91607373880,14980,14940,14980,14930,15538
|
|
20230706,120500,91375007970,14940,14950,14950,14910,27754
|
|
20230706,120400,90960606770,14940,15000,15010,14940,204869
|
|
20230706,120300,87890493950,15000,15010,15010,15000,5730
|
|
20230706,120200,87804517390,15000,15010,15020,15000,9783
|
|
20230706,120100,87657690060,15010,15010,15030,15010,21369
|
|
20230706,120000,87336855510,15010,15010,15020,15010,5400
|
|
20230706,115900,87255793220,15010,15020,15020,15010,19153
|
|
20230706,115800,86968198390,15020,15020,15030,15020,3216
|
|
20230706,115700,86919889160,15030,15030,15040,15020,5437
|
|
20230706,115600,86838194690,15030,15030,15040,15030,4438
|
|
20230706,115500,86771489150,15030,15020,15030,15020,6684
|
|
20230706,115400,86671044920,15020,15030,15040,15020,10759
|
|
20230706,115300,86509395740,15040,15050,15050,15030,10956
|
|
20230706,115200,86344629780,15040,15040,15050,15030,9924
|
|
20230706,115100,86195419240,15050,15010,15050,15010,17134
|
|
20230706,115000,85937983140,15010,15000,15020,15000,7078
|
|
20230706,114900,85831741490,15010,15010,15020,15000,20048
|
|
20230706,114800,85530855320,15010,15020,15020,15000,11995
|
|
20230706,114700,85350826860,15010,15010,15020,15010,28978
|
|
20230706,114600,84915861580,15010,15010,15020,15010,8262
|
|
20230706,114500,84791804640,15020,15010,15030,15010,12970
|
|
20230706,114400,84597016920,15010,15030,15040,15010,30914
|
|
20230706,114300,84132521890,15030,15040,15040,15030,7690
|
|
20230706,114200,84016910180,15030,15040,15050,15030,11473
|
|
20230706,114100,83844342410,15040,15050,15060,15040,16499
|
|
20230706,114000,83596016350,15060,15060,15070,15050,7921
|
|
20230706,113900,83476775410,15060,15060,15070,15060,3134
|
|
20230706,113800,83429573810,15060,15070,15080,15060,9888
|
|
20230706,113700,83280578910,15070,15080,15080,15070,3575
|
|
20230706,113600,83226690370,15070,15070,15090,15070,9612
|
|
20230706,113500,83081743270,15080,15060,15080,15060,6327
|
|
20230706,113400,82986431770,15070,15060,15090,15050,8551
|
|
20230706,113300,82857594680,15050,15050,15060,15050,3224
|
|
20230706,113200,82809056850,15050,15060,15070,15050,4251
|
|
20230706,113100,82745061420,15050,15060,15070,15050,4133
|
|
20230706,113000,82682818220,15070,15040,15080,15040,9378
|
|
20230706,112900,82541606480,15050,15040,15050,15040,5937
|
|
20230706,112800,82452293410,15040,15040,15050,15040,11753
|
|
20230706,112700,82275491960,15050,15050,15050,15040,7264
|
|
20230706,112600,82166191300,15050,15040,15050,15040,6986
|
|
20230706,112500,82061101190,15050,15030,15050,15030,8192
|
|
20230706,112400,81937907130,15040,15040,15040,15030,4752
|
|
20230706,112300,81866475980,15040,15030,15040,15030,6270
|
|
20230706,112200,81772203120,15040,15010,15070,15000,18180
|
|
20230706,112100,81499170140,15010,15010,15020,15010,21250
|
|
20230706,112000,81180192640,15010,15060,15070,15010,45790
|
|
20230706,111900,80491975610,15070,15060,15080,15060,5959
|
|
20230706,111800,80402196620,15060,15060,15080,15060,7681
|
|
20230706,111700,80286468880,15070,15070,15080,15060,10813
|
|
20230706,111600,80123541300,15070,15070,15080,15070,8732
|
|
20230706,111500,79991896130,15080,15100,15100,15070,8670
|
|
20230706,111400,79861166550,15100,15100,15110,15090,10323
|
|
20230706,111300,79705330430,15100,15100,15110,15100,3644
|
|
20230706,111200,79650297790,15100,15100,15120,15100,8654
|
|
20230706,111100,79519590130,15090,15090,15110,15080,8291
|
|
20230706,111000,79394418920,15100,15070,15100,15070,15700
|
|
20230706,110900,79157667290,15080,15120,15120,15080,42798
|
|
20230706,110800,78511329030,15120,15100,15120,15100,15377
|
|
20230706,110700,78278947870,15110,15080,15110,15080,32158
|
|
20230706,110600,77793472400,15090,15070,15090,15060,12617
|
|
20230706,110500,77603259740,15070,15050,15070,15050,18454
|
|
20230706,110400,77325405160,15050,15050,15060,15040,8780
|
|
20230706,110300,77193280650,15050,15060,15070,15040,15688
|
|
20230706,110200,76957146080,15060,15010,15060,15000,41931
|
|
20230706,110100,76327330530,15010,15040,15050,15010,54863
|
|
20230706,110000,75503083680,15050,15060,15070,15040,41635
|
|
20230706,105900,74876243920,15060,15080,15090,15060,26705
|
|
20230706,105800,74473681250,15080,15080,15100,15080,15451
|
|
20230706,105700,74240563110,15090,15080,15100,15080,12991
|
|
20230706,105600,74044562640,15090,15100,15100,15080,11772
|
|
20230706,105500,73866927160,15090,15100,15100,15080,11343
|
|
20230706,105400,73695755010,15100,15070,15100,15070,12548
|
|
20230706,105300,73506477050,15070,15100,15100,15070,22260
|
|
20230706,105200,73170843230,15090,15070,15100,15070,23665
|
|
20230706,105100,72813718420,15070,15110,15110,15060,67653
|
|
20230706,105000,71792766550,15110,15110,15120,15100,21281
|
|
20230706,104900,71471301750,15110,15130,15140,15110,41568
|
|
20230706,104800,70842921230,15130,15140,15140,15130,28132
|
|
20230706,104700,70417231820,15140,15140,15160,15140,23713
|
|
20230706,104600,70058092430,15140,15150,15160,15140,17715
|
|
20230706,104500,69789750600,15150,15120,15150,15120,22316
|
|
20230706,104400,69452034230,15130,15120,15140,15110,30414
|
|
20230706,104300,68992026690,15120,15130,15140,15120,30711
|
|
20230706,104200,68527359580,15130,15190,15200,15130,127825
|
|
20230706,104100,66589382800,15200,15200,15220,15190,28123
|
|
20230706,104000,66161951340,15200,15200,15210,15200,14107
|
|
20230706,103900,65947454510,15210,15210,15220,15200,15789
|
|
20230706,103800,65707260700,15220,15210,15230,15210,14666
|
|
20230706,103700,65484086290,15220,15210,15220,15200,11028
|
|
20230706,103600,65316393680,15210,15190,15210,15190,10904
|
|
20230706,103500,65150626200,15190,15200,15200,15190,10695
|
|
20230706,103400,64988144290,15200,15190,15200,15190,7182
|
|
20230706,103300,64879015630,15190,15210,15210,15190,22093
|
|
20230706,103200,64543269640,15210,15200,15210,15190,10168
|
|
20230706,103100,64388700640,15190,15190,15200,15180,16736
|
|
20230706,103000,64134498980,15190,15220,15230,15190,49973
|
|
20230706,102900,63374735820,15220,15230,15240,15220,9071
|
|
20230706,102800,63236613610,15240,15250,15250,15230,12526
|
|
20230706,102700,63045682480,15250,15220,15250,15220,17543
|
|
20230706,102600,62778432020,15220,15220,15230,15220,8453
|
|
20230706,102500,62649758320,15220,15220,15230,15220,11015
|
|
20230706,102400,62482083610,15220,15210,15230,15210,9777
|
|
20230706,102300,62333313200,15220,15220,15230,15210,19317
|
|
20230706,102200,62039422860,15220,15240,15240,15220,20813
|
|
20230706,102100,61722516670,15230,15260,15270,15230,34832
|
|
20230706,102000,61191532700,15260,15270,15280,15260,10734
|
|
20230706,101900,61027707420,15270,15290,15290,15270,17450
|
|
20230706,101800,60761100340,15280,15280,15300,15270,17315
|
|
20230706,101700,60496360250,15280,15270,15290,15270,9007
|
|
20230706,101600,60358748570,15270,15260,15280,15250,12162
|
|
20230706,101500,60173086270,15260,15230,15280,15230,20039
|
|
20230706,101400,59867339340,15230,15220,15240,15210,13020
|
|
20230706,101300,59669128430,15220,15200,15220,15200,11460
|
|
20230706,101200,59494796530,15200,15200,15210,15200,9791
|
|
20230706,101100,59345953090,15200,15200,15240,15190,17514
|
|
20230706,101000,59079593330,15190,15240,15240,15190,82797
|
|
20230706,100900,57820405550,15230,15230,15240,15220,12965
|
|
20230706,100800,57622962170,15230,15250,15260,15210,53509
|
|
20230706,100700,56807834190,15250,15250,15260,15240,17480
|
|
20230706,100600,56541312550,15240,15230,15260,15230,9029
|
|
20230706,100500,56403688710,15230,15240,15240,15220,21451
|
|
20230706,100400,56077048410,15240,15230,15250,15230,20341
|
|
20230706,100300,55767056160,15230,15200,15240,15200,12582
|
|
20230706,100200,55575675030,15210,15250,15250,15190,25054
|
|
20230706,100100,55194591910,15250,15280,15280,15240,13271
|
|
20230706,100000,54992121150,15270,15190,15280,15190,22209
|
|
20230706,095900,54653907440,15200,15190,15200,15180,21349
|
|
20230706,095800,54329717040,15190,15200,15200,15180,29653
|
|
20230706,095700,53879209560,15190,15200,15210,15190,35386
|
|
20230706,095600,53341532700,15200,15250,15250,15200,87393
|
|
20230706,095500,52011825410,15240,15250,15280,15240,22126
|
|
20230706,095400,51674314690,15250,15260,15270,15250,16710
|
|
20230706,095300,51419414970,15270,15270,15300,15240,39136
|
|
20230706,095200,50822355030,15270,15280,15280,15260,18096
|
|
20230706,095100,50546029800,15270,15320,15320,15260,37774
|
|
20230706,095000,49968401000,15320,15280,15320,15270,18222
|
|
20230706,094900,49689570110,15280,15260,15290,15250,23888
|
|
20230706,094800,49324897550,15270,15310,15320,15260,69407
|
|
20230706,094700,48263699700,15310,15380,15380,15310,51394
|
|
20230706,094600,47475239330,15370,15400,15400,15370,24589
|
|
20230706,094500,47096952530,15390,15400,15400,15390,15792
|
|
20230706,094400,46853827030,15390,15390,15400,15380,14837
|
|
20230706,094300,46625430660,15390,15370,15400,15370,17952
|
|
20230706,094200,46349315120,15370,15380,15390,15360,22652
|
|
20230706,094100,46001128820,15380,15370,15390,15370,16843
|
|
20230706,094000,45742130990,15370,15390,15400,15360,22809
|
|
20230706,093900,45391312760,15380,15420,15430,15380,28379
|
|
20230706,093800,44954236180,15430,15370,15430,15370,18373
|
|
20230706,093700,44671379430,15390,15340,15390,15340,15857
|
|
20230706,093600,44427764630,15350,15370,15380,15340,27463
|
|
20230706,093500,44006148250,15370,15420,15440,15370,52909
|
|
20230706,093400,43190727730,15430,15400,15450,15400,35593
|
|
20230706,093300,42641778820,15400,15370,15410,15370,49948
|
|
20230706,093200,41872680100,15370,15380,15390,15350,29737
|
|
20230706,093100,41415651850,15380,15320,15390,15310,38736
|
|
20230706,093000,40821151430,15330,15300,15330,15280,33656
|
|
20230706,092900,40305881140,15290,15300,15320,15280,36153
|
|
20230706,092800,39752808040,15300,15230,15310,15230,42398
|
|
20230706,092700,39105381330,15230,15250,15270,15220,42209
|
|
20230706,092600,38462044440,15250,15220,15290,15190,80109
|
|
20230706,092500,37242637750,15210,15200,15220,15190,40053
|
|
20230706,092400,36633603040,15200,15240,15260,15180,48850
|
|
20230706,092300,35890485990,15260,15170,15260,15150,76307
|
|
20230706,092200,34732200080,15160,15250,15260,15150,121055
|
|
20230706,092100,32891869650,15260,15240,15280,15230,50100
|
|
20230706,092000,32128169330,15240,15350,15360,15210,106428
|
|
20230706,091900,30502215320,15350,15390,15410,15350,85711
|
|
20230706,091800,29183333130,15390,15360,15400,15360,38881
|
|
20230706,091700,28585273270,15370,15380,15390,15330,28872
|
|
20230706,091600,28141829040,15320,15470,15470,15320,76845
|
|
20230706,091500,26958336970,15460,15500,15540,15450,45235
|
|
20230706,091400,26258139970,15500,15560,15590,15480,87056
|
|
20230706,091300,24905452650,15560,15560,15610,15550,77554
|
|
20230706,091200,23697945630,15560,15520,15560,15500,64805
|
|
20230706,091100,22691213670,15520,15460,15530,15440,67620
|
|
20230706,091000,21642515830,15470,15510,15550,15410,101773
|
|
20230706,090900,20067791560,15500,15360,15520,15350,94690
|
|
20230706,090800,18603192710,15360,15220,15400,15220,104384
|
|
20230706,090700,17004740670,15220,15210,15250,15160,95599
|
|
20230706,090600,15549584970,15240,15390,15390,15160,171340
|
|
20230706,090500,12938279270,15390,15470,15470,15320,126563
|
|
20230706,090400,10990362970,15470,15750,15770,15440,157264
|
|
20230706,090300,8533223450,15750,15730,15790,15690,111295
|
|
20230706,090200,6782643660,15750,15980,15990,15730,425276
|
|
20230706,090100,0,18030,18030,18030,18030,0
|
|
20230706,090000,0,18030,18030,18030,18030,0
|