607 lines
34 KiB
CSV
607 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,190400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,190300,113799703990,17400,17400,17400,17400,0
|
|
20230607,190200,113799703990,17400,17400,17400,17400,0
|
|
20230607,190100,113799703990,17400,17400,17400,17400,0
|
|
20230607,190000,113799703990,17400,17400,17400,17400,0
|
|
20230607,185900,113799703990,17400,17400,17400,17400,0
|
|
20230607,185800,113799703990,17400,17400,17400,17400,0
|
|
20230607,185700,113799703990,17400,17400,17400,17400,0
|
|
20230607,185600,113799703990,17400,17400,17400,17400,0
|
|
20230607,185500,113799703990,17400,17400,17400,17400,0
|
|
20230607,185400,113799703990,17400,17400,17400,17400,0
|
|
20230607,185300,113799703990,17400,17400,17400,17400,0
|
|
20230607,185200,113799703990,17400,17400,17400,17400,0
|
|
20230607,185100,113799703990,17400,17400,17400,17400,0
|
|
20230607,185000,113799703990,17400,17400,17400,17400,0
|
|
20230607,184900,113799703990,17400,17400,17400,17400,0
|
|
20230607,184800,113799703990,17400,17400,17400,17400,0
|
|
20230607,184700,113799703990,17400,17400,17400,17400,0
|
|
20230607,184600,113799703990,17400,17400,17400,17400,0
|
|
20230607,184500,113799703990,17400,17400,17400,17400,0
|
|
20230607,184400,113799703990,17400,17400,17400,17400,0
|
|
20230607,184300,113799703990,17400,17400,17400,17400,0
|
|
20230607,184200,113799703990,17400,17400,17400,17400,0
|
|
20230607,184100,113799703990,17400,17400,17400,17400,0
|
|
20230607,184000,113799703990,17400,17400,17400,17400,0
|
|
20230607,183900,113799703990,17400,17400,17400,17400,0
|
|
20230607,183800,113799703990,17400,17400,17400,17400,0
|
|
20230607,183700,113799703990,17400,17400,17400,17400,0
|
|
20230607,183600,113799703990,17400,17400,17400,17400,0
|
|
20230607,183500,113799703990,17400,17400,17400,17400,0
|
|
20230607,183400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,183300,113799703990,17400,17400,17400,17400,0
|
|
20230607,183200,113799703990,17400,17400,17400,17400,0
|
|
20230607,183100,113799703990,17400,17400,17400,17400,0
|
|
20230607,183000,113799703990,17400,17400,17400,17400,0
|
|
20230607,182900,113799703990,17400,17400,17400,17400,0
|
|
20230607,182800,113799703990,17400,17400,17400,17400,0
|
|
20230607,182700,113799703990,17400,17400,17400,17400,0
|
|
20230607,182600,113799703990,17400,17400,17400,17400,0
|
|
20230607,182500,113799703990,17400,17400,17400,17400,0
|
|
20230607,182400,113799703990,17400,17400,17400,17400,0
|
|
20230607,182300,113799703990,17400,17400,17400,17400,0
|
|
20230607,182200,113799703990,17400,17400,17400,17400,0
|
|
20230607,182100,113799703990,17400,17400,17400,17400,0
|
|
20230607,182000,113799703990,17400,17400,17400,17400,0
|
|
20230607,181900,113799703990,17400,17400,17400,17400,0
|
|
20230607,181800,113799703990,17400,17400,17400,17400,0
|
|
20230607,181700,113799703990,17400,17400,17400,17400,0
|
|
20230607,181600,113799703990,17400,17400,17400,17400,0
|
|
20230607,181500,113799703990,17400,17400,17400,17400,0
|
|
20230607,181400,113799703990,17400,17400,17400,17400,0
|
|
20230607,181300,113799703990,17400,17400,17400,17400,0
|
|
20230607,181200,113799703990,17400,17400,17400,17400,0
|
|
20230607,181100,113799703990,17400,17400,17400,17400,0
|
|
20230607,181000,113799703990,17400,17400,17400,17400,0
|
|
20230607,180900,113799703990,17400,17400,17400,17400,0
|
|
20230607,180800,113799703990,17400,17400,17400,17400,0
|
|
20230607,180700,113799703990,17400,17400,17400,17400,0
|
|
20230607,180600,113799703990,17400,17400,17400,17400,0
|
|
20230607,180500,113799703990,17400,17400,17400,17400,0
|
|
20230607,180400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,180300,113799703990,17400,17400,17400,17400,0
|
|
20230607,180200,113799703990,17400,17400,17400,17400,0
|
|
20230607,180100,113799703990,17400,17400,17400,17400,0
|
|
20230607,180000,113799703990,17400,17400,17400,17400,0
|
|
20230607,175900,113799703990,17400,17400,17400,17400,0
|
|
20230607,175800,113799703990,17400,17400,17400,17400,0
|
|
20230607,175700,113799703990,17400,17400,17400,17400,0
|
|
20230607,175600,113799703990,17400,17400,17400,17400,0
|
|
20230607,175500,113799703990,17400,17400,17400,17400,0
|
|
20230607,175400,113799703990,17400,17400,17400,17400,0
|
|
20230607,175300,113799703990,17400,17400,17400,17400,0
|
|
20230607,175200,113799703990,17400,17400,17400,17400,0
|
|
20230607,175100,113799703990,17400,17400,17400,17400,0
|
|
20230607,175000,113799703990,17400,17400,17400,17400,0
|
|
20230607,174900,113799703990,17400,17400,17400,17400,0
|
|
20230607,174800,113799703990,17400,17400,17400,17400,0
|
|
20230607,174700,113799703990,17400,17400,17400,17400,0
|
|
20230607,174600,113799703990,17400,17400,17400,17400,0
|
|
20230607,174500,113799703990,17400,17400,17400,17400,0
|
|
20230607,174400,113799703990,17400,17400,17400,17400,0
|
|
20230607,174300,113799703990,17400,17400,17400,17400,0
|
|
20230607,174200,113799703990,17400,17400,17400,17400,0
|
|
20230607,174100,113799703990,17400,17400,17400,17400,0
|
|
20230607,174000,113799703990,17400,17400,17400,17400,0
|
|
20230607,173900,113799703990,17400,17400,17400,17400,0
|
|
20230607,173800,113799703990,17400,17400,17400,17400,0
|
|
20230607,173700,113799703990,17400,17400,17400,17400,0
|
|
20230607,173600,113799703990,17400,17400,17400,17400,0
|
|
20230607,173500,113799703990,17400,17400,17400,17400,0
|
|
20230607,173400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,173300,113799703990,17400,17400,17400,17400,0
|
|
20230607,173200,113799703990,17400,17400,17400,17400,0
|
|
20230607,173100,113799703990,17400,17400,17400,17400,0
|
|
20230607,173000,113799703990,17400,17400,17400,17400,0
|
|
20230607,172900,113799703990,17400,17400,17400,17400,0
|
|
20230607,172800,113799703990,17400,17400,17400,17400,0
|
|
20230607,172700,113799703990,17400,17400,17400,17400,0
|
|
20230607,172600,113799703990,17400,17400,17400,17400,0
|
|
20230607,172500,113799703990,17400,17400,17400,17400,0
|
|
20230607,172400,113799703990,17400,17400,17400,17400,0
|
|
20230607,172300,113799703990,17400,17400,17400,17400,0
|
|
20230607,172200,113799703990,17400,17400,17400,17400,0
|
|
20230607,172100,113799703990,17400,17400,17400,17400,0
|
|
20230607,172000,113799703990,17400,17400,17400,17400,0
|
|
20230607,171900,113799703990,17400,17400,17400,17400,0
|
|
20230607,171800,113799703990,17400,17400,17400,17400,0
|
|
20230607,171700,113799703990,17400,17400,17400,17400,0
|
|
20230607,171600,113799703990,17400,17400,17400,17400,0
|
|
20230607,171500,113799703990,17400,17400,17400,17400,0
|
|
20230607,171400,113799703990,17400,17400,17400,17400,0
|
|
20230607,171300,113799703990,17400,17400,17400,17400,0
|
|
20230607,171200,113799703990,17400,17400,17400,17400,0
|
|
20230607,171100,113799703990,17400,17400,17400,17400,0
|
|
20230607,171000,113799703990,17400,17400,17400,17400,0
|
|
20230607,170900,113799703990,17400,17400,17400,17400,0
|
|
20230607,170800,113799703990,17400,17400,17400,17400,0
|
|
20230607,170700,113799703990,17400,17400,17400,17400,0
|
|
20230607,170600,113799703990,17400,17400,17400,17400,0
|
|
20230607,170500,113799703990,17400,17400,17400,17400,0
|
|
20230607,170400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,170300,113799703990,17400,17400,17400,17400,0
|
|
20230607,170200,113799703990,17400,17400,17400,17400,0
|
|
20230607,170100,113799703990,17400,17400,17400,17400,0
|
|
20230607,170000,113799703990,17400,17400,17400,17400,0
|
|
20230607,165900,113799703990,17400,17400,17400,17400,0
|
|
20230607,165800,113799703990,17400,17400,17400,17400,0
|
|
20230607,165700,113799703990,17400,17400,17400,17400,0
|
|
20230607,165600,113799703990,17400,17400,17400,17400,0
|
|
20230607,165500,113799703990,17400,17400,17400,17400,0
|
|
20230607,165400,113799703990,17400,17400,17400,17400,0
|
|
20230607,165300,113799703990,17400,17400,17400,17400,0
|
|
20230607,165200,113799703990,17400,17400,17400,17400,0
|
|
20230607,165100,113799703990,17400,17400,17400,17400,0
|
|
20230607,165000,113799703990,17400,17400,17400,17400,0
|
|
20230607,164900,113799703990,17400,17400,17400,17400,0
|
|
20230607,164800,113799703990,17400,17400,17400,17400,0
|
|
20230607,164700,113799703990,17400,17400,17400,17400,0
|
|
20230607,164600,113799703990,17400,17400,17400,17400,0
|
|
20230607,164500,113799703990,17400,17400,17400,17400,0
|
|
20230607,164400,113799703990,17400,17400,17400,17400,0
|
|
20230607,164300,113799703990,17400,17400,17400,17400,0
|
|
20230607,164200,113799703990,17400,17400,17400,17400,0
|
|
20230607,164100,113799703990,17400,17400,17400,17400,0
|
|
20230607,164000,113799703990,17400,17400,17400,17400,0
|
|
20230607,163900,113799703990,17400,17400,17400,17400,0
|
|
20230607,163800,113799703990,17400,17400,17400,17400,0
|
|
20230607,163700,113799703990,17400,17400,17400,17400,0
|
|
20230607,163600,113799703990,17400,17400,17400,17400,0
|
|
20230607,163500,113799703990,17400,17400,17400,17400,0
|
|
20230607,163400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,163300,113799703990,17400,17400,17400,17400,0
|
|
20230607,163200,113799703990,17400,17400,17400,17400,0
|
|
20230607,163100,113799703990,17400,17400,17400,17400,0
|
|
20230607,163000,113799703990,17400,17400,17400,17400,0
|
|
20230607,162900,113799703990,17400,17400,17400,17400,0
|
|
20230607,162800,113799703990,17400,17400,17400,17400,0
|
|
20230607,162700,113799703990,17400,17400,17400,17400,0
|
|
20230607,162600,113799703990,17400,17400,17400,17400,0
|
|
20230607,162500,113799703990,17400,17400,17400,17400,0
|
|
20230607,162400,113799703990,17400,17400,17400,17400,0
|
|
20230607,162300,113799703990,17400,17400,17400,17400,0
|
|
20230607,162200,113799703990,17400,17400,17400,17400,0
|
|
20230607,162100,113799703990,17400,17400,17400,17400,0
|
|
20230607,162000,113799703990,17400,17400,17400,17400,0
|
|
20230607,161900,113799703990,17400,17400,17400,17400,0
|
|
20230607,161800,113799703990,17400,17400,17400,17400,0
|
|
20230607,161700,113799703990,17400,17400,17400,17400,0
|
|
20230607,161600,113799703990,17400,17400,17400,17400,0
|
|
20230607,161500,113799703990,17400,17400,17400,17400,0
|
|
20230607,161400,113799703990,17400,17400,17400,17400,0
|
|
20230607,161300,113799703990,17400,17400,17400,17400,0
|
|
20230607,161200,113799703990,17400,17400,17400,17400,0
|
|
20230607,161100,113799703990,17400,17400,17400,17400,0
|
|
20230607,161000,113799703990,17400,17400,17400,17400,0
|
|
20230607,160900,113799703990,17400,17400,17400,17400,0
|
|
20230607,160800,113799703990,17400,17400,17400,17400,0
|
|
20230607,160700,113799703990,17400,17400,17400,17400,0
|
|
20230607,160600,113799703990,17400,17400,17400,17400,0
|
|
20230607,160500,113799703990,17400,17400,17400,17400,0
|
|
20230607,160400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,160300,113799703990,17400,17400,17400,17400,0
|
|
20230607,160200,113799703990,17400,17400,17400,17400,0
|
|
20230607,160100,113799703990,17400,17400,17400,17400,0
|
|
20230607,160000,113799703990,17400,17400,17400,17400,0
|
|
20230607,155900,113799703990,17400,17400,17400,17400,0
|
|
20230607,155800,113799703990,17400,17400,17400,17400,0
|
|
20230607,155700,113799703990,17400,17400,17400,17400,0
|
|
20230607,155600,113799703990,17400,17400,17400,17400,0
|
|
20230607,155500,113799703990,17400,17400,17400,17400,0
|
|
20230607,155400,113799703990,17400,17400,17400,17400,0
|
|
20230607,155300,113799703990,17400,17400,17400,17400,0
|
|
20230607,155200,113799703990,17400,17400,17400,17400,0
|
|
20230607,155100,113799703990,17400,17400,17400,17400,0
|
|
20230607,155000,113799703990,17400,17400,17400,17400,0
|
|
20230607,154900,113799703990,17400,17400,17400,17400,0
|
|
20230607,154800,113799703990,17400,17400,17400,17400,0
|
|
20230607,154700,113799703990,17400,17400,17400,17400,0
|
|
20230607,154600,113799703990,17400,17400,17400,17400,0
|
|
20230607,154500,113799703990,17400,17400,17400,17400,0
|
|
20230607,154400,113799703990,17400,17400,17400,17400,0
|
|
20230607,154300,113799703990,17400,17400,17400,17400,0
|
|
20230607,154200,113799703990,17400,17400,17400,17400,0
|
|
20230607,154100,113799703990,17400,17400,17400,17400,0
|
|
20230607,154000,113799703990,17400,17400,17400,17400,0
|
|
20230607,153900,113799703990,17400,17400,17400,17400,0
|
|
20230607,153800,113799703990,17400,17400,17400,17400,0
|
|
20230607,153700,113799703990,17400,17400,17400,17400,0
|
|
20230607,153600,113799703990,17400,17400,17400,17400,0
|
|
20230607,153500,113799703990,17400,17400,17400,17400,0
|
|
20230607,153400,113799703990,17400,17400,17400,17400,237001
|
|
20230607,153300,113799703990,17400,17400,17400,17400,0
|
|
20230607,153200,113799703990,17400,17400,17400,17400,0
|
|
20230607,153100,113799703990,17400,17400,17400,17400,0
|
|
20230607,153000,113799703990,17400,17400,17400,17400,237001
|
|
20230607,152900,109675886590,17400,17400,17400,17400,0
|
|
20230607,152800,109675886590,17400,17400,17400,17400,0
|
|
20230607,152700,109675886590,17400,17400,17400,17400,0
|
|
20230607,152600,109675886590,17400,17400,17400,17400,0
|
|
20230607,152500,109675886590,17400,17400,17400,17400,0
|
|
20230607,152400,109675886590,17400,17400,17400,17400,0
|
|
20230607,152300,109675886590,17400,17400,17400,17400,0
|
|
20230607,152200,109675886590,17400,17400,17400,17400,0
|
|
20230607,152100,109675886590,17400,17400,17400,17400,0
|
|
20230607,152000,109675886590,17400,17400,17400,17400,0
|
|
20230607,151900,109675886590,17400,17390,17400,17390,18009
|
|
20230607,151800,109362577360,17390,17400,17400,17390,10680
|
|
20230607,151700,109176797700,17380,17390,17400,17380,17768
|
|
20230607,151600,108867820160,17390,17390,17390,17380,7672
|
|
20230607,151500,108734418190,17380,17390,17400,17380,7143
|
|
20230607,151400,108610229970,17390,17390,17390,17380,11378
|
|
20230607,151300,108412421800,17390,17370,17390,17360,18623
|
|
20230607,151200,108088828060,17370,17360,17370,17360,4856
|
|
20230607,151100,108004494660,17370,17360,17370,17350,14667
|
|
20230607,151000,107749857500,17360,17360,17360,17350,9175
|
|
20230607,150900,107590608810,17350,17340,17360,17340,11312
|
|
20230607,150800,107394367060,17350,17350,17350,17340,4783
|
|
20230607,150700,107311395670,17350,17350,17350,17340,4708
|
|
20230607,150600,107229737230,17340,17350,17360,17340,6623
|
|
20230607,150500,107114822910,17360,17340,17360,17340,13934
|
|
20230607,150400,106873111650,17340,17350,17350,17340,9866
|
|
20230607,150300,106701968270,17340,17340,17350,17340,3593
|
|
20230607,150200,106639654280,17340,17330,17350,17330,11632
|
|
20230607,150100,106437985810,17340,17330,17340,17330,8390
|
|
20230607,150000,106292571490,17330,17340,17340,17320,11079
|
|
20230607,145900,106100566440,17340,17330,17340,17330,8697
|
|
20230607,145800,105949830680,17330,17340,17340,17320,12624
|
|
20230607,145700,105731038680,17340,17350,17350,17330,10761
|
|
20230607,145600,105544452360,17340,17350,17350,17340,11030
|
|
20230607,145500,105353176960,17350,17350,17350,17340,3730
|
|
20230607,145400,105288472730,17350,17330,17350,17330,10530
|
|
20230607,145300,105105857960,17330,17340,17340,17330,14711
|
|
20230607,145200,104850871090,17330,17360,17370,17330,13013
|
|
20230607,145100,104625156460,17360,17360,17370,17350,13838
|
|
20230607,145000,104384983420,17360,17360,17370,17350,7509
|
|
20230607,144900,104254618390,17360,17350,17380,17350,20814
|
|
20230607,144800,103893279240,17350,17360,17370,17350,19418
|
|
20230607,144700,103556312940,17360,17370,17380,17360,14038
|
|
20230607,144600,103312517030,17370,17400,17410,17370,27236
|
|
20230607,144500,102838863870,17400,17410,17410,17400,4089
|
|
20230607,144400,102767696460,17410,17410,17410,17400,3323
|
|
20230607,144300,102709859380,17410,17400,17410,17400,2359
|
|
20230607,144200,102668801040,17410,17410,17410,17400,4072
|
|
20230607,144100,102597922780,17410,17400,17410,17390,5483
|
|
20230607,144000,102502515540,17410,17410,17410,17390,13562
|
|
20230607,143900,102266512330,17400,17390,17410,17390,3090
|
|
20230607,143800,102212730170,17390,17400,17420,17390,25820
|
|
20230607,143700,101763272360,17400,17400,17400,17390,4210
|
|
20230607,143600,101690033840,17390,17400,17410,17390,6183
|
|
20230607,143500,101582456580,17410,17390,17410,17390,3533
|
|
20230607,143400,101520988070,17400,17400,17410,17390,10365
|
|
20230607,143300,101340643130,17400,17410,17410,17390,12385
|
|
20230607,143200,101125124750,17410,17410,17410,17400,7614
|
|
20230607,143100,100992568270,17410,17410,17410,17400,5714
|
|
20230607,143000,100893101480,17400,17400,17410,17390,20431
|
|
20230607,142900,100537608790,17400,17380,17400,17380,18095
|
|
20230607,142800,100223037490,17380,17380,17390,17380,7916
|
|
20230607,142700,100085440000,17380,17380,17390,17380,4953
|
|
20230607,142600,99999324580,17380,17390,17390,17380,8702
|
|
20230607,142500,99848068360,17390,17380,17390,17380,7507
|
|
20230607,142400,99717567310,17380,17400,17400,17380,9462
|
|
20230607,142300,99553016240,17400,17390,17400,17390,5578
|
|
20230607,142200,99455986390,17400,17390,17400,17390,6102
|
|
20230607,142100,99349849400,17390,17380,17390,17380,13263
|
|
20230607,142000,99119250900,17390,17380,17390,17370,15671
|
|
20230607,141900,98846793780,17390,17380,17390,17380,9221
|
|
20230607,141800,98686518860,17380,17390,17400,17380,7533
|
|
20230607,141700,98555537660,17390,17390,17400,17390,8387
|
|
20230607,141600,98409659930,17400,17410,17410,17390,18251
|
|
20230607,141500,98092083850,17400,17410,17420,17400,20079
|
|
20230607,141400,97742528960,17410,17410,17420,17410,8461
|
|
20230607,141300,97595205860,17420,17410,17420,17400,18103
|
|
20230607,141200,97280030350,17410,17430,17440,17410,27050
|
|
20230607,141100,96808670720,17440,17440,17450,17430,7668
|
|
20230607,141000,96674952400,17430,17440,17450,17430,12790
|
|
20230607,140900,96451913560,17450,17450,17450,17440,8879
|
|
20230607,140800,96297011680,17450,17440,17450,17430,8115
|
|
20230607,140700,96155486520,17430,17430,17440,17430,5361
|
|
20230607,140600,96062010860,17430,17440,17450,17430,7168
|
|
20230607,140500,95937002330,17440,17430,17450,17430,7356
|
|
20230607,140400,95808699550,17440,17440,17450,17430,18916
|
|
20230607,140300,95478831900,17450,17460,17460,17440,16992
|
|
20230607,140200,95182301360,17460,17460,17470,17450,11035
|
|
20230607,140100,94989642580,17470,17480,17490,17460,31796
|
|
20230607,140000,94433990870,17480,17490,17490,17480,14150
|
|
20230607,135900,94186527700,17480,17480,17490,17480,25954
|
|
20230607,135800,93732600920,17490,17480,17490,17470,24554
|
|
20230607,135700,93303313230,17480,17480,17480,17470,17491
|
|
20230607,135600,92997616840,17470,17470,17480,17470,7519
|
|
20230607,135500,92866202530,17470,17450,17480,17450,43319
|
|
20230607,135400,92109743880,17450,17450,17460,17450,5126
|
|
20230607,135300,92020270030,17460,17460,17460,17450,4793
|
|
20230607,135200,91936588860,17450,17450,17460,17440,14086
|
|
20230607,135100,91690782560,17450,17440,17450,17440,16842
|
|
20230607,135000,91396988050,17440,17450,17450,17440,8971
|
|
20230607,134900,91240493970,17450,17450,17460,17440,6986
|
|
20230607,134800,91118592680,17450,17440,17460,17440,18601
|
|
20230607,134700,90794032350,17440,17440,17450,17440,9019
|
|
20230607,134600,90636700600,17450,17440,17450,17440,8376
|
|
20230607,134500,90490574770,17440,17450,17450,17440,7706
|
|
20230607,134400,90356129780,17440,17440,17450,17440,10921
|
|
20230607,134300,90165628220,17450,17430,17450,17430,11060
|
|
20230607,134200,89972732780,17430,17450,17450,17430,21760
|
|
20230607,134100,89593223850,17440,17460,17460,17440,22436
|
|
20230607,134000,89201720420,17460,17470,17470,17460,42119
|
|
20230607,133900,88466160240,17470,17460,17470,17450,15402
|
|
20230607,133800,88197184700,17460,17450,17460,17450,18525
|
|
20230607,133700,87873772860,17450,17460,17460,17450,8212
|
|
20230607,133600,87730396970,17460,17450,17460,17440,32111
|
|
20230607,133500,87170024860,17450,17450,17450,17440,14934
|
|
20230607,133400,86909463830,17450,17450,17450,17440,8868
|
|
20230607,133300,86754743760,17450,17450,17450,17440,5826
|
|
20230607,133200,86653092710,17450,17450,17450,17440,7753
|
|
20230607,133100,86517841680,17440,17440,17450,17430,11415
|
|
20230607,133000,86318705830,17440,17440,17440,17430,10109
|
|
20230607,132900,86142409600,17430,17430,17440,17430,15800
|
|
20230607,132800,85866873970,17440,17430,17440,17420,11459
|
|
20230607,132700,85667115290,17430,17430,17430,17420,6464
|
|
20230607,132600,85554456080,17430,17430,17430,17420,6429
|
|
20230607,132500,85442409670,17430,17440,17440,17420,16189
|
|
20230607,132400,85160225730,17430,17420,17440,17420,12561
|
|
20230607,132300,84941287440,17430,17430,17430,17420,8029
|
|
20230607,132200,84801351540,17430,17440,17440,17420,8581
|
|
20230607,132100,84651773920,17430,17430,17440,17430,20910
|
|
20230607,132000,84287209290,17430,17430,17440,17420,29716
|
|
20230607,131900,83769240600,17420,17420,17430,17420,7920
|
|
20230607,131800,83631248310,17430,17430,17430,17410,10382
|
|
20230607,131700,83450382400,17430,17420,17430,17410,21298
|
|
20230607,131600,83079368030,17410,17410,17420,17410,16255
|
|
20230607,131500,82796218380,17420,17400,17420,17400,36983
|
|
20230607,131400,82152198880,17410,17410,17410,17400,7050
|
|
20230607,131300,82029482130,17410,17400,17410,17400,3035
|
|
20230607,131200,81976660030,17410,17400,17410,17400,4233
|
|
20230607,131100,81902988570,17400,17380,17410,17380,13923
|
|
20230607,131000,81660736850,17380,17380,17390,17370,10838
|
|
20230607,130900,81472362530,17390,17390,17390,17380,7426
|
|
20230607,130800,81343276710,17380,17380,17390,17380,7510
|
|
20230607,130700,81212712770,17380,17390,17400,17380,4458
|
|
20230607,130600,81135197570,17390,17390,17390,17380,3494
|
|
20230607,130500,81074449160,17390,17380,17400,17380,5158
|
|
20230607,130400,80984769280,17380,17400,17400,17380,10973
|
|
20230607,130300,80793952860,17400,17400,17410,17390,13152
|
|
20230607,130200,80565083010,17400,17400,17410,17390,3412
|
|
20230607,130100,80505716770,17410,17400,17410,17390,8552
|
|
20230607,130000,80356906260,17410,17400,17410,17400,4562
|
|
20230607,125900,80277515370,17400,17410,17410,17390,19641
|
|
20230607,125800,79935767110,17410,17420,17420,17400,9796
|
|
20230607,125700,79765232540,17410,17420,17420,17410,4118
|
|
20230607,125600,79693528270,17410,17400,17420,17400,4783
|
|
20230607,125500,79610238200,17410,17420,17420,17410,9192
|
|
20230607,125400,79450190070,17410,17410,17420,17410,5975
|
|
20230607,125300,79346164320,17410,17420,17420,17400,14254
|
|
20230607,125200,79097964930,17420,17410,17420,17400,12126
|
|
20230607,125100,78886849090,17400,17400,17410,17390,41767
|
|
20230607,125000,78160063120,17390,17390,17400,17390,3915
|
|
20230607,124900,78091955480,17400,17390,17400,17390,5543
|
|
20230607,124800,77995518300,17390,17400,17400,17390,3755
|
|
20230607,124700,77930186040,17400,17390,17400,17390,45923
|
|
20230607,124600,77131155460,17390,17390,17400,17390,16859
|
|
20230607,124500,76837961080,17390,17380,17400,17370,70426
|
|
20230607,124400,75613413500,17380,17360,17380,17360,9761
|
|
20230607,124300,75443859460,17360,17370,17380,17350,14705
|
|
20230607,124200,75188515650,17370,17370,17380,17360,8007
|
|
20230607,124100,75049432110,17370,17380,17380,17350,13426
|
|
20230607,124000,74816305860,17370,17360,17380,17360,18244
|
|
20230607,123900,74499440910,17370,17350,17370,17350,10826
|
|
20230607,123800,74311499370,17360,17350,17360,17350,7083
|
|
20230607,123700,74188569180,17360,17360,17360,17350,2008
|
|
20230607,123600,74153723360,17360,17350,17360,17350,5050
|
|
20230607,123500,74066094740,17360,17350,17360,17350,3213
|
|
20230607,123400,74010320800,17350,17350,17360,17330,12250
|
|
20230607,123300,73797756430,17350,17350,17360,17350,3396
|
|
20230607,123200,73738823210,17360,17350,17360,17350,3360
|
|
20230607,123100,73680513150,17360,17330,17360,17320,14973
|
|
20230607,123000,73420814070,17330,17330,17330,17320,2728
|
|
20230607,122900,73373540980,17320,17340,17340,17320,6746
|
|
20230607,122800,73256629640,17330,17330,17340,17330,4076
|
|
20230607,122700,73185968280,17330,17340,17340,17330,3266
|
|
20230607,122600,73129360260,17340,17330,17340,17330,2365
|
|
20230607,122500,73088372060,17330,17340,17350,17330,2405
|
|
20230607,122400,73046664670,17340,17340,17350,17330,4815
|
|
20230607,122300,72963172050,17330,17330,17340,17320,2793
|
|
20230607,122200,72914754330,17330,17330,17340,17320,3894
|
|
20230607,122100,72847268200,17330,17330,17340,17320,4642
|
|
20230607,122000,72766821540,17330,17340,17350,17320,14789
|
|
20230607,121900,72510453180,17340,17350,17350,17340,5779
|
|
20230607,121800,72410223330,17350,17320,17350,17320,15694
|
|
20230607,121700,72138145540,17320,17310,17320,17310,21173
|
|
20230607,121600,71771455890,17310,17300,17320,17300,10519
|
|
20230607,121500,71589410140,17300,17320,17320,17300,10644
|
|
20230607,121400,71405181610,17310,17320,17330,17310,11128
|
|
20230607,121300,71212477180,17320,17320,17330,17320,4208
|
|
20230607,121200,71139590940,17320,17330,17330,17320,18165
|
|
20230607,121100,70824896090,17340,17340,17350,17330,10391
|
|
20230607,121000,70644727180,17340,17350,17350,17340,3026
|
|
20230607,120900,70592244870,17340,17350,17360,17340,10552
|
|
20230607,120800,70409184940,17350,17360,17360,17350,7135
|
|
20230607,120700,70285353040,17360,17350,17360,17350,7581
|
|
20230607,120600,70153802270,17360,17340,17360,17340,8817
|
|
20230607,120500,70000849820,17340,17370,17370,17330,29068
|
|
20230607,120400,69496468800,17370,17370,17380,17360,7124
|
|
20230607,120300,69372724500,17360,17400,17400,17360,37905
|
|
20230607,120200,68713810310,17400,17400,17400,17390,6222
|
|
20230607,120100,68605590020,17390,17400,17400,17390,23624
|
|
20230607,120000,68194568290,17400,17380,17400,17380,34032
|
|
20230607,115900,67602722900,17380,17380,17390,17380,18113
|
|
20230607,115800,67287776810,17380,17380,17390,17380,3901
|
|
20230607,115700,67219960290,17380,17380,17390,17380,9950
|
|
20230607,115600,67047008170,17380,17390,17390,17380,6437
|
|
20230607,115500,66935113160,17380,17380,17390,17380,7965
|
|
20230607,115400,66796649420,17380,17380,17390,17380,4188
|
|
20230607,115300,66723854900,17380,17380,17390,17370,7938
|
|
20230607,115200,66585881930,17380,17380,17390,17380,8467
|
|
20230607,115100,66438705960,17380,17380,17390,17380,29328
|
|
20230607,115000,65928958620,17380,17360,17380,17360,20519
|
|
20230607,114900,65572470420,17370,17350,17370,17350,8853
|
|
20230607,114800,65418802940,17350,17350,17360,17350,6131
|
|
20230607,114700,65312404150,17360,17360,17370,17350,19502
|
|
20230607,114600,64973904930,17360,17370,17370,17360,5219
|
|
20230607,114500,64883262640,17370,17370,17380,17370,8472
|
|
20230607,114400,64736090500,17370,17380,17380,17370,6056
|
|
20230607,114300,64630877090,17380,17370,17380,17360,8186
|
|
20230607,114200,64488660780,17370,17360,17370,17360,10768
|
|
20230607,114100,64301664770,17370,17360,17370,17350,10870
|
|
20230607,114000,64112930190,17360,17380,17390,17360,26820
|
|
20230607,113900,63646886580,17380,17380,17390,17380,7342
|
|
20230607,113800,63519252520,17380,17380,17390,17370,23360
|
|
20230607,113700,63113242160,17380,17380,17380,17370,25979
|
|
20230607,113600,62661749990,17370,17350,17380,17350,43117
|
|
20230607,113500,61912957350,17350,17360,17360,17350,13698
|
|
20230607,113400,61675183550,17360,17350,17360,17340,14607
|
|
20230607,113300,61421749130,17350,17350,17350,17330,17046
|
|
20230607,113200,61126091810,17350,17340,17350,17340,12749
|
|
20230607,113100,60904990150,17340,17330,17350,17330,7864
|
|
20230607,113000,60768625210,17330,17330,17350,17320,18813
|
|
20230607,112900,60442405200,17330,17340,17340,17320,25418
|
|
20230607,112800,60001835270,17350,17350,17360,17340,60828
|
|
20230607,112700,58946482600,17350,17330,17350,17320,58179
|
|
20230607,112600,57937864700,17330,17290,17330,17290,134625
|
|
20230607,112500,55608081910,17290,17300,17300,17290,7095
|
|
20230607,112400,55485355660,17290,17290,17300,17290,11328
|
|
20230607,112300,55289487400,17300,17290,17300,17290,12277
|
|
20230607,112200,55077188000,17300,17290,17300,17280,30852
|
|
20230607,112100,54543749320,17280,17280,17290,17280,10124
|
|
20230607,112000,54368734370,17280,17280,17290,17280,24687
|
|
20230607,111900,53941919730,17280,17270,17290,17260,49456
|
|
20230607,111800,53087547640,17270,17260,17270,17260,4538
|
|
20230607,111700,53009196050,17260,17250,17270,17250,11819
|
|
20230607,111600,52805199310,17250,17240,17250,17230,8807
|
|
20230607,111500,52653329130,17240,17230,17240,17230,2718
|
|
20230607,111400,52606474990,17240,17240,17250,17230,7795
|
|
20230607,111300,52472089950,17240,17240,17250,17240,3137
|
|
20230607,111200,52417990720,17240,17260,17270,17240,9809
|
|
20230607,111100,52248755350,17260,17270,17270,17260,9985
|
|
20230607,111000,52076406070,17260,17260,17270,17250,15643
|
|
20230607,110900,51806409120,17260,17260,17260,17250,2115
|
|
20230607,110800,51769910140,17260,17260,17260,17250,8645
|
|
20230607,110700,51620705120,17260,17250,17260,17240,7768
|
|
20230607,110600,51486696390,17250,17270,17270,17250,6038
|
|
20230607,110500,51382514050,17260,17240,17270,17240,24022
|
|
20230607,110400,50967921670,17260,17230,17260,17230,55891
|
|
20230607,110300,50003946360,17240,17240,17240,17230,6069
|
|
20230607,110200,49899351220,17230,17220,17240,17210,13818
|
|
20230607,110100,49661345980,17210,17200,17220,17200,8624
|
|
20230607,110000,49512914440,17200,17170,17210,17170,14195
|
|
20230607,105900,49268911700,17170,17180,17180,17170,8630
|
|
20230607,105800,49120722470,17170,17170,17180,17170,1812
|
|
20230607,105700,49089602130,17180,17180,17190,17170,10539
|
|
20230607,105600,48908535410,17180,17180,17180,17170,9993
|
|
20230607,105500,48736905460,17180,17190,17190,17170,9345
|
|
20230607,105400,48576315470,17190,17200,17200,17190,3444
|
|
20230607,105300,48517090950,17200,17210,17220,17190,8798
|
|
20230607,105200,48365724870,17220,17190,17220,17180,28781
|
|
20230607,105100,47870603330,17190,17190,17200,17180,9728
|
|
20230607,105000,47703386420,17190,17180,17190,17170,7076
|
|
20230607,104900,47581848910,17180,17180,17190,17170,4729
|
|
20230607,104800,47500593940,17190,17190,17190,17180,5212
|
|
20230607,104700,47411038410,17190,17190,17200,17170,45430
|
|
20230607,104600,46630311130,17190,17190,17210,17190,3205
|
|
20230607,104500,46575199500,17190,17190,17210,17190,4105
|
|
20230607,104400,46504593690,17190,17200,17210,17190,3275
|
|
20230607,104300,46448272880,17200,17190,17210,17190,5355
|
|
20230607,104200,46356165920,17200,17200,17210,17190,9428
|
|
20230607,104100,46194000000,17200,17190,17200,17190,7226
|
|
20230607,104000,46069727030,17200,17190,17200,17190,3721
|
|
20230607,103900,46005738590,17200,17200,17200,17190,4371
|
|
20230607,103800,45930566260,17200,17200,17210,17190,9249
|
|
20230607,103700,45771496420,17190,17210,17210,17190,6209
|
|
20230607,103600,45664723900,17200,17200,17220,17190,7821
|
|
20230607,103500,45530132520,17190,17210,17220,17190,14346
|
|
20230607,103400,45283330890,17210,17230,17230,17210,7506
|
|
20230607,103300,45154068250,17230,17230,17240,17220,5053
|
|
20230607,103200,45067002900,17230,17250,17250,17230,4687
|
|
20230607,103100,44986198230,17250,17250,17260,17220,10750
|
|
20230607,103000,44800830640,17250,17270,17270,17220,17328
|
|
20230607,102900,44501996770,17270,17240,17270,17230,41017
|
|
20230607,102800,43794335130,17240,17240,17250,17230,16873
|
|
20230607,102700,43503451660,17240,17240,17260,17240,31796
|
|
20230607,102600,42954977590,17240,17240,17250,17240,10195
|
|
20230607,102500,42779155160,17240,17210,17250,17210,47613
|
|
20230607,102400,41958357090,17210,17210,17220,17210,4091
|
|
20230607,102300,41887948860,17220,17200,17220,17200,5635
|
|
20230607,102200,41790953340,17200,17210,17210,17200,5286
|
|
20230607,102100,41700025610,17210,17200,17210,17200,4710
|
|
20230607,102000,41618981390,17200,17190,17210,17190,7749
|
|
20230607,101900,41485701240,17190,17190,17200,17190,4624
|
|
20230607,101800,41406212480,17200,17200,17200,17190,3149
|
|
20230607,101700,41352069470,17190,17190,17200,17190,6718
|
|
20230607,101600,41236543040,17190,17200,17210,17190,34916
|
|
20230607,101500,40636056200,17200,17220,17230,17200,31041
|
|
20230607,101400,40101757840,17220,17240,17240,17220,16954
|
|
20230607,101300,39809590350,17230,17240,17250,17230,23222
|
|
20230607,101200,39409260480,17240,17220,17240,17220,21698
|
|
20230607,101100,39035321480,17220,17210,17220,17210,16061
|
|
20230607,101000,38758786350,17210,17200,17220,17190,17821
|
|
20230607,100900,38452128030,17200,17200,17200,17190,8456
|
|
20230607,100800,38306692750,17200,17210,17220,17200,6992
|
|
20230607,100700,38186361800,17210,17200,17210,17190,31235
|
|
20230607,100600,37649010530,17190,17190,17200,17180,8102
|
|
20230607,100500,37509717190,17190,17170,17190,17160,17529
|
|
20230607,100400,37208677220,17170,17180,17180,17160,10150
|
|
20230607,100300,37034402740,17180,17180,17180,17170,2531
|
|
20230607,100200,36990937780,17170,17180,17190,17170,9547
|
|
20230607,100100,36826938540,17180,17180,17200,17180,5843
|
|
20230607,100000,36726491350,17180,17190,17210,17180,10358
|
|
20230607,095900,36548382630,17200,17200,17210,17190,13211
|
|
20230607,095800,36321145350,17190,17180,17200,17170,29773
|
|
20230607,095700,35809658010,17170,17180,17190,17170,6058
|
|
20230607,095600,35705601390,17180,17180,17190,17170,4348
|
|
20230607,095500,35630904710,17170,17180,17190,17170,13703
|
|
20230607,095400,35395496180,17180,17190,17200,17180,5556
|
|
20230607,095300,35299998460,17190,17210,17210,17180,9985
|
|
20230607,095200,35128249490,17210,17190,17210,17180,39034
|
|
20230607,095100,34456869270,17190,17190,17200,17180,12417
|
|
20230607,095000,34243407130,17190,17180,17200,17180,16834
|
|
20230607,094900,33954015280,17180,17140,17190,17130,26099
|
|
20230607,094800,33506237890,17130,17140,17150,17130,17123
|
|
20230607,094700,33212755390,17140,17150,17150,17140,11074
|
|
20230607,094600,33022921390,17150,17160,17160,17140,18508
|
|
20230607,094500,32705566370,17150,17170,17170,17150,21366
|
|
20230607,094400,32338994500,17160,17170,17170,17160,8731
|
|
20230607,094300,32189084840,17160,17160,17170,17150,20338
|
|
20230607,094200,31840049460,17160,17170,17180,17160,7515
|
|
20230607,094100,31711056350,17170,17180,17200,17170,27343
|
|
20230607,094000,31241227920,17180,17180,17190,17180,8128
|
|
20230607,093900,31101556650,17190,17200,17210,17180,14973
|
|
20230607,093800,30844086260,17200,17210,17220,17190,20488
|
|
20230607,093700,30491647700,17210,17220,17230,17210,10745
|
|
20230607,093600,30306654380,17210,17240,17240,17200,17408
|
|
20230607,093500,30006911210,17240,17180,17240,17180,62993
|
|
20230607,093400,28923189460,17190,17170,17190,17160,18561
|
|
20230607,093300,28604354980,17180,17160,17180,17160,15516
|
|
20230607,093200,28337945460,17170,17150,17170,17140,18481
|
|
20230607,093100,28020911300,17160,17140,17180,17130,22225
|
|
20230607,093000,27639628840,17130,17100,17150,17090,29903
|
|
20230607,092900,27127812640,17100,17120,17130,17100,45051
|
|
20230607,092800,26356991600,17120,17140,17150,17120,22942
|
|
20230607,092700,25963974250,17150,17140,17150,17120,35172
|
|
20230607,092600,25361392470,17140,17150,17160,17130,25196
|
|
20230607,092500,24929491580,17150,17140,17160,17130,29388
|
|
20230607,092400,24425835220,17140,17180,17180,17140,26773
|
|
20230607,092300,23966425610,17170,17180,17190,17170,13403
|
|
20230607,092200,23736174790,17180,17180,17190,17170,13805
|
|
20230607,092100,23498990050,17180,17170,17200,17170,21521
|
|
20230607,092000,23129144490,17180,17170,17190,17160,23071
|
|
20230607,091900,22732782340,17170,17170,17190,17160,12740
|
|
20230607,091800,22513955900,17170,17150,17180,17150,27098
|
|
20230607,091700,22048788550,17150,17130,17160,17090,45443
|
|
20230607,091600,21270461920,17130,17150,17160,17120,25426
|
|
20230607,091500,20834526500,17160,17180,17180,17150,24628
|
|
20230607,091400,20411838210,17170,17190,17200,17170,24480
|
|
20230607,091300,19991107760,17170,17160,17200,17160,30024
|
|
20230607,091200,19475238110,17160,17200,17210,17150,38804
|
|
20230607,091100,18808427380,17200,17180,17210,17170,30692
|
|
20230607,091000,18280632940,17170,17090,17180,17080,38601
|
|
20230607,090900,17618916270,17090,17180,17180,17070,96417
|
|
20230607,090800,15968999700,17180,17270,17270,17180,151951
|
|
20230607,090700,13350295540,17270,17250,17280,17250,47017
|
|
20230607,090600,12538493860,17260,17240,17270,17230,69943
|
|
20230607,090500,11331902360,17240,17250,17270,17220,73185
|
|
20230607,090400,10069929590,17260,17330,17330,17240,114593
|
|
20230607,090300,8088289970,17330,17220,17330,17220,120767
|
|
20230607,090200,6001163710,17220,17220,17230,17180,70920
|
|
20230607,090100,4781044110,17210,17250,17270,17210,82804
|
|
20230607,090000,3353600040,17260,17150,17270,17130,195066
|