616 lines
35 KiB
CSV
616 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,191200,295452739750,19270,19270,19270,19270,0
|
|
20230620,191100,295452739750,19270,19270,19270,19270,0
|
|
20230620,191000,295452739750,19270,19270,19270,19270,0
|
|
20230620,190900,295452739750,19270,19270,19270,19270,0
|
|
20230620,190800,295452739750,19270,19270,19270,19270,0
|
|
20230620,190700,295452739750,19270,19270,19270,19270,0
|
|
20230620,190600,295452739750,19270,19270,19270,19270,0
|
|
20230620,190500,295452739750,19270,19270,19270,19270,0
|
|
20230620,190400,295452739750,19270,19270,19270,19270,0
|
|
20230620,190300,295452739750,19270,19270,19270,19270,0
|
|
20230620,190200,295452739750,19270,19270,19270,19270,0
|
|
20230620,190100,295452739750,19270,19270,19270,19270,0
|
|
20230620,190000,295452739750,19270,19270,19270,19270,0
|
|
20230620,185900,295452739750,19270,19270,19270,19270,0
|
|
20230620,185800,295452739750,19270,19270,19270,19270,0
|
|
20230620,185700,295452739750,19270,19270,19270,19270,0
|
|
20230620,185600,295452739750,19270,19270,19270,19270,0
|
|
20230620,185500,295452739750,19270,19270,19270,19270,0
|
|
20230620,185400,295452739750,19270,19270,19270,19270,0
|
|
20230620,185300,295452739750,19270,19270,19270,19270,0
|
|
20230620,185200,295452739750,19270,19270,19270,19270,0
|
|
20230620,185100,295452739750,19270,19270,19270,19270,0
|
|
20230620,185000,295452739750,19270,19270,19270,19270,0
|
|
20230620,184900,295452739750,19270,19270,19270,19270,0
|
|
20230620,184800,295452739750,19270,19270,19270,19270,0
|
|
20230620,184700,295452739750,19270,19270,19270,19270,0
|
|
20230620,184600,295452739750,19270,19270,19270,19270,0
|
|
20230620,184500,295452739750,19270,19270,19270,19270,0
|
|
20230620,184400,295452739750,19270,19270,19270,19270,0
|
|
20230620,184300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,184200,295452739750,19270,19270,19270,19270,0
|
|
20230620,184100,295452739750,19270,19270,19270,19270,0
|
|
20230620,184000,295452739750,19270,19270,19270,19270,0
|
|
20230620,183900,295452739750,19270,19270,19270,19270,0
|
|
20230620,183800,295452739750,19270,19270,19270,19270,0
|
|
20230620,183700,295452739750,19270,19270,19270,19270,0
|
|
20230620,183600,295452739750,19270,19270,19270,19270,0
|
|
20230620,183500,295452739750,19270,19270,19270,19270,0
|
|
20230620,183400,295452739750,19270,19270,19270,19270,0
|
|
20230620,183300,295452739750,19270,19270,19270,19270,0
|
|
20230620,183200,295452739750,19270,19270,19270,19270,0
|
|
20230620,183100,295452739750,19270,19270,19270,19270,0
|
|
20230620,183000,295452739750,19270,19270,19270,19270,0
|
|
20230620,182900,295452739750,19270,19270,19270,19270,0
|
|
20230620,182800,295452739750,19270,19270,19270,19270,0
|
|
20230620,182700,295452739750,19270,19270,19270,19270,0
|
|
20230620,182600,295452739750,19270,19270,19270,19270,0
|
|
20230620,182500,295452739750,19270,19270,19270,19270,0
|
|
20230620,182400,295452739750,19270,19270,19270,19270,0
|
|
20230620,182300,295452739750,19270,19270,19270,19270,0
|
|
20230620,182200,295452739750,19270,19270,19270,19270,0
|
|
20230620,182100,295452739750,19270,19270,19270,19270,0
|
|
20230620,182000,295452739750,19270,19270,19270,19270,0
|
|
20230620,181900,295452739750,19270,19270,19270,19270,0
|
|
20230620,181800,295452739750,19270,19270,19270,19270,0
|
|
20230620,181700,295452739750,19270,19270,19270,19270,0
|
|
20230620,181600,295452739750,19270,19270,19270,19270,0
|
|
20230620,181500,295452739750,19270,19270,19270,19270,0
|
|
20230620,181400,295452739750,19270,19270,19270,19270,0
|
|
20230620,181300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,181200,295452739750,19270,19270,19270,19270,0
|
|
20230620,181100,295452739750,19270,19270,19270,19270,0
|
|
20230620,181000,295452739750,19270,19270,19270,19270,0
|
|
20230620,180900,295452739750,19270,19270,19270,19270,0
|
|
20230620,180800,295452739750,19270,19270,19270,19270,0
|
|
20230620,180700,295452739750,19270,19270,19270,19270,0
|
|
20230620,180600,295452739750,19270,19270,19270,19270,0
|
|
20230620,180500,295452739750,19270,19270,19270,19270,0
|
|
20230620,180400,295452739750,19270,19270,19270,19270,0
|
|
20230620,180300,295452739750,19270,19270,19270,19270,0
|
|
20230620,180200,295452739750,19270,19270,19270,19270,0
|
|
20230620,180100,295452739750,19270,19270,19270,19270,0
|
|
20230620,180000,295452739750,19270,19270,19270,19270,0
|
|
20230620,175900,295452739750,19270,19270,19270,19270,0
|
|
20230620,175800,295452739750,19270,19270,19270,19270,0
|
|
20230620,175700,295452739750,19270,19270,19270,19270,0
|
|
20230620,175600,295452739750,19270,19270,19270,19270,0
|
|
20230620,175500,295452739750,19270,19270,19270,19270,0
|
|
20230620,175400,295452739750,19270,19270,19270,19270,0
|
|
20230620,175300,295452739750,19270,19270,19270,19270,0
|
|
20230620,175200,295452739750,19270,19270,19270,19270,0
|
|
20230620,175100,295452739750,19270,19270,19270,19270,0
|
|
20230620,175000,295452739750,19270,19270,19270,19270,0
|
|
20230620,174900,295452739750,19270,19270,19270,19270,0
|
|
20230620,174800,295452739750,19270,19270,19270,19270,0
|
|
20230620,174700,295452739750,19270,19270,19270,19270,0
|
|
20230620,174600,295452739750,19270,19270,19270,19270,0
|
|
20230620,174500,295452739750,19270,19270,19270,19270,0
|
|
20230620,174400,295452739750,19270,19270,19270,19270,0
|
|
20230620,174300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,174200,295452739750,19270,19270,19270,19270,0
|
|
20230620,174100,295452739750,19270,19270,19270,19270,0
|
|
20230620,174000,295452739750,19270,19270,19270,19270,0
|
|
20230620,173900,295452739750,19270,19270,19270,19270,0
|
|
20230620,173800,295452739750,19270,19270,19270,19270,0
|
|
20230620,173700,295452739750,19270,19270,19270,19270,0
|
|
20230620,173600,295452739750,19270,19270,19270,19270,0
|
|
20230620,173500,295452739750,19270,19270,19270,19270,0
|
|
20230620,173400,295452739750,19270,19270,19270,19270,0
|
|
20230620,173300,295452739750,19270,19270,19270,19270,0
|
|
20230620,173200,295452739750,19270,19270,19270,19270,0
|
|
20230620,173100,295452739750,19270,19270,19270,19270,0
|
|
20230620,173000,295452739750,19270,19270,19270,19270,0
|
|
20230620,172900,295452739750,19270,19270,19270,19270,0
|
|
20230620,172800,295452739750,19270,19270,19270,19270,0
|
|
20230620,172700,295452739750,19270,19270,19270,19270,0
|
|
20230620,172600,295452739750,19270,19270,19270,19270,0
|
|
20230620,172500,295452739750,19270,19270,19270,19270,0
|
|
20230620,172400,295452739750,19270,19270,19270,19270,0
|
|
20230620,172300,295452739750,19270,19270,19270,19270,0
|
|
20230620,172200,295452739750,19270,19270,19270,19270,0
|
|
20230620,172100,295452739750,19270,19270,19270,19270,0
|
|
20230620,172000,295452739750,19270,19270,19270,19270,0
|
|
20230620,171900,295452739750,19270,19270,19270,19270,0
|
|
20230620,171800,295452739750,19270,19270,19270,19270,0
|
|
20230620,171700,295452739750,19270,19270,19270,19270,0
|
|
20230620,171600,295452739750,19270,19270,19270,19270,0
|
|
20230620,171500,295452739750,19270,19270,19270,19270,0
|
|
20230620,171400,295452739750,19270,19270,19270,19270,0
|
|
20230620,171300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,171200,295452739750,19270,19270,19270,19270,0
|
|
20230620,171100,295452739750,19270,19270,19270,19270,0
|
|
20230620,171000,295452739750,19270,19270,19270,19270,0
|
|
20230620,170900,295452739750,19270,19270,19270,19270,0
|
|
20230620,170800,295452739750,19270,19270,19270,19270,0
|
|
20230620,170700,295452739750,19270,19270,19270,19270,0
|
|
20230620,170600,295452739750,19270,19270,19270,19270,0
|
|
20230620,170500,295452739750,19270,19270,19270,19270,0
|
|
20230620,170400,295452739750,19270,19270,19270,19270,0
|
|
20230620,170300,295452739750,19270,19270,19270,19270,0
|
|
20230620,170200,295452739750,19270,19270,19270,19270,0
|
|
20230620,170100,295452739750,19270,19270,19270,19270,0
|
|
20230620,170000,295452739750,19270,19270,19270,19270,0
|
|
20230620,165900,295452739750,19270,19270,19270,19270,0
|
|
20230620,165800,295452739750,19270,19270,19270,19270,0
|
|
20230620,165700,295452739750,19270,19270,19270,19270,0
|
|
20230620,165600,295452739750,19270,19270,19270,19270,0
|
|
20230620,165500,295452739750,19270,19270,19270,19270,0
|
|
20230620,165400,295452739750,19270,19270,19270,19270,0
|
|
20230620,165300,295452739750,19270,19270,19270,19270,0
|
|
20230620,165200,295452739750,19270,19270,19270,19270,0
|
|
20230620,165100,295452739750,19270,19270,19270,19270,0
|
|
20230620,165000,295452739750,19270,19270,19270,19270,0
|
|
20230620,164900,295452739750,19270,19270,19270,19270,0
|
|
20230620,164800,295452739750,19270,19270,19270,19270,0
|
|
20230620,164700,295452739750,19270,19270,19270,19270,0
|
|
20230620,164600,295452739750,19270,19270,19270,19270,0
|
|
20230620,164500,295452739750,19270,19270,19270,19270,0
|
|
20230620,164400,295452739750,19270,19270,19270,19270,0
|
|
20230620,164300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,164200,295452739750,19270,19270,19270,19270,0
|
|
20230620,164100,295452739750,19270,19270,19270,19270,0
|
|
20230620,164000,295452739750,19270,19270,19270,19270,0
|
|
20230620,163900,295452739750,19270,19270,19270,19270,0
|
|
20230620,163800,295452739750,19270,19270,19270,19270,0
|
|
20230620,163700,295452739750,19270,19270,19270,19270,0
|
|
20230620,163600,295452739750,19270,19270,19270,19270,0
|
|
20230620,163500,295452739750,19270,19270,19270,19270,0
|
|
20230620,163400,295452739750,19270,19270,19270,19270,0
|
|
20230620,163300,295452739750,19270,19270,19270,19270,0
|
|
20230620,163200,295452739750,19270,19270,19270,19270,0
|
|
20230620,163100,295452739750,19270,19270,19270,19270,0
|
|
20230620,163000,295452739750,19270,19270,19270,19270,0
|
|
20230620,162900,295452739750,19270,19270,19270,19270,0
|
|
20230620,162800,295452739750,19270,19270,19270,19270,0
|
|
20230620,162700,295452739750,19270,19270,19270,19270,0
|
|
20230620,162600,295452739750,19270,19270,19270,19270,0
|
|
20230620,162500,295452739750,19270,19270,19270,19270,0
|
|
20230620,162400,295452739750,19270,19270,19270,19270,0
|
|
20230620,162300,295452739750,19270,19270,19270,19270,0
|
|
20230620,162200,295452739750,19270,19270,19270,19270,0
|
|
20230620,162100,295452739750,19270,19270,19270,19270,0
|
|
20230620,162000,295452739750,19270,19270,19270,19270,0
|
|
20230620,161900,295452739750,19270,19270,19270,19270,0
|
|
20230620,161800,295452739750,19270,19270,19270,19270,0
|
|
20230620,161700,295452739750,19270,19270,19270,19270,0
|
|
20230620,161600,295452739750,19270,19270,19270,19270,0
|
|
20230620,161500,295452739750,19270,19270,19270,19270,0
|
|
20230620,161400,295452739750,19270,19270,19270,19270,0
|
|
20230620,161300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,161200,295452739750,19270,19270,19270,19270,0
|
|
20230620,161100,295452739750,19270,19270,19270,19270,0
|
|
20230620,161000,295452739750,19270,19270,19270,19270,0
|
|
20230620,160900,295452739750,19270,19270,19270,19270,0
|
|
20230620,160800,295452739750,19270,19270,19270,19270,0
|
|
20230620,160700,295452739750,19270,19270,19270,19270,0
|
|
20230620,160600,295452739750,19270,19270,19270,19270,0
|
|
20230620,160500,295452739750,19270,19270,19270,19270,0
|
|
20230620,160400,295452739750,19270,19270,19270,19270,0
|
|
20230620,160300,295452739750,19270,19270,19270,19270,0
|
|
20230620,160200,295452739750,19270,19270,19270,19270,0
|
|
20230620,160100,295452739750,19270,19270,19270,19270,0
|
|
20230620,160000,295452739750,19270,19270,19270,19270,0
|
|
20230620,155900,295452739750,19270,19270,19270,19270,0
|
|
20230620,155800,295452739750,19270,19270,19270,19270,0
|
|
20230620,155700,295452739750,19270,19270,19270,19270,0
|
|
20230620,155600,295452739750,19270,19270,19270,19270,0
|
|
20230620,155500,295452739750,19270,19270,19270,19270,0
|
|
20230620,155400,295452739750,19270,19270,19270,19270,0
|
|
20230620,155300,295452739750,19270,19270,19270,19270,0
|
|
20230620,155200,295452739750,19270,19270,19270,19270,0
|
|
20230620,155100,295452739750,19270,19270,19270,19270,0
|
|
20230620,155000,295452739750,19270,19270,19270,19270,0
|
|
20230620,154900,295452739750,19270,19270,19270,19270,0
|
|
20230620,154800,295452739750,19270,19270,19270,19270,0
|
|
20230620,154700,295452739750,19270,19270,19270,19270,0
|
|
20230620,154600,295452739750,19270,19270,19270,19270,0
|
|
20230620,154500,295452739750,19270,19270,19270,19270,0
|
|
20230620,154400,295452739750,19270,19270,19270,19270,0
|
|
20230620,154300,295452739750,19270,19270,19270,19270,237919
|
|
20230620,154200,295452739750,19270,19270,19270,19270,0
|
|
20230620,154100,295452739750,19270,19270,19270,19270,0
|
|
20230620,154000,295452739750,19270,19270,19270,19270,0
|
|
20230620,153900,295452739750,19270,19270,19270,19270,0
|
|
20230620,153800,295452739750,19270,19270,19270,19270,0
|
|
20230620,153700,295452739750,19270,19270,19270,19270,0
|
|
20230620,153600,295452739750,19270,19270,19270,19270,0
|
|
20230620,153500,295452739750,19270,19270,19270,19270,0
|
|
20230620,153400,295452739750,19270,19270,19270,19270,0
|
|
20230620,153300,295452739750,19270,19270,19270,19270,0
|
|
20230620,153200,295452739750,19270,19270,19270,19270,0
|
|
20230620,153100,295452739750,19270,19270,19270,19270,0
|
|
20230620,153000,295452739750,19270,19270,19270,19270,237919
|
|
20230620,152900,290868040620,19200,19200,19200,19200,0
|
|
20230620,152800,290868040620,19200,19200,19200,19200,0
|
|
20230620,152700,290868040620,19200,19200,19200,19200,0
|
|
20230620,152600,290868040620,19200,19200,19200,19200,0
|
|
20230620,152500,290868040620,19200,19200,19200,19200,0
|
|
20230620,152400,290868040620,19200,19200,19200,19200,0
|
|
20230620,152300,290868040620,19200,19200,19200,19200,0
|
|
20230620,152200,290868040620,19200,19200,19200,19200,0
|
|
20230620,152100,290868040620,19200,19200,19200,19200,0
|
|
20230620,152000,290868040620,19200,19200,19200,19200,0
|
|
20230620,151900,290868040620,19200,19200,19210,19190,34643
|
|
20230620,151800,290202986970,19190,19210,19230,19190,30666
|
|
20230620,151700,289613910600,19220,19210,19230,19210,22574
|
|
20230620,151600,289180070820,19220,19220,19230,19200,34776
|
|
20230620,151500,288512084040,19230,19200,19230,19200,46207
|
|
20230620,151400,287624502000,19210,19190,19210,19190,20240
|
|
20230620,151300,287235950690,19200,19200,19200,19170,26558
|
|
20230620,151200,286726362260,19200,19180,19210,19160,67368
|
|
20230620,151100,285434349070,19180,19190,19200,19170,26317
|
|
20230620,151000,284929477140,19200,19200,19200,19160,95796
|
|
20230620,150900,283091720380,19200,19220,19220,19190,35882
|
|
20230620,150800,282402656180,19210,19220,19230,19210,17214
|
|
20230620,150700,282071828590,19230,19220,19230,19210,19304
|
|
20230620,150600,281700861290,19210,19200,19230,19190,41497
|
|
20230620,150500,280903783590,19200,19230,19230,19200,87362
|
|
20230620,150400,279225763770,19220,19250,19250,19220,49637
|
|
20230620,150300,278271029240,19250,19260,19260,19240,41218
|
|
20230620,150200,277477561930,19250,19260,19270,19250,19551
|
|
20230620,150100,277101037410,19260,19270,19270,19260,23221
|
|
20230620,150000,276653744450,19270,19280,19280,19260,14243
|
|
20230620,145900,276379309940,19280,19270,19280,19270,10118
|
|
20230620,145800,276184307810,19270,19270,19280,19270,9787
|
|
20230620,145700,275995677510,19280,19260,19280,19260,17869
|
|
20230620,145600,275651301990,19270,19270,19280,19260,11676
|
|
20230620,145500,275426289360,19280,19290,19290,19270,23486
|
|
20230620,145400,274973547150,19280,19290,19300,19280,15395
|
|
20230620,145300,274676671940,19290,19290,19290,19280,9112
|
|
20230620,145200,274500934790,19280,19270,19300,19270,16556
|
|
20230620,145100,274181686960,19280,19290,19300,19270,26837
|
|
20230620,145000,273664182090,19290,19270,19290,19270,19007
|
|
20230620,144900,273297713910,19270,19270,19270,19250,18039
|
|
20230620,144800,272950298430,19270,19260,19270,19240,57131
|
|
20230620,144700,271850512130,19250,19260,19260,19250,30676
|
|
20230620,144600,271259893790,19260,19270,19280,19260,33960
|
|
20230620,144500,270605770340,19270,19300,19300,19270,42717
|
|
20230620,144400,269782094290,19300,19290,19300,19280,13594
|
|
20230620,144300,269519841330,19280,19290,19300,19280,22279
|
|
20230620,144200,269090038430,19280,19290,19310,19280,26923
|
|
20230620,144100,268570556850,19300,19330,19330,19270,105491
|
|
20230620,144000,266535215380,19320,19350,19350,19320,21972
|
|
20230620,143900,266110459210,19350,19350,19350,19340,7634
|
|
20230620,143800,265962784090,19340,19340,19370,19330,6279
|
|
20230620,143700,265841320750,19340,19330,19340,19330,6936
|
|
20230620,143600,265707213720,19340,19350,19350,19320,59811
|
|
20230620,143500,264550726310,19340,19370,19380,19340,18677
|
|
20230620,143400,264189199660,19370,19390,19390,19360,17638
|
|
20230620,143300,263847564080,19380,19390,19390,19370,5119
|
|
20230620,143200,263748331700,19380,19380,19390,19370,7418
|
|
20230620,143100,263604559920,19390,19380,19390,19380,10814
|
|
20230620,143000,263394962110,19390,19390,19390,19380,5750
|
|
20230620,142900,263283513280,19380,19370,19390,19360,18115
|
|
20230620,142800,262932595850,19360,19380,19380,19360,11874
|
|
20230620,142700,262702619860,19380,19380,19380,19360,8748
|
|
20230620,142600,262533130420,19380,19360,19390,19350,21195
|
|
20230620,142500,262122787760,19360,19380,19380,19360,14907
|
|
20230620,142400,261834087980,19380,19380,19380,19370,11980
|
|
20230620,142300,261601991420,19380,19380,19390,19370,8479
|
|
20230620,142200,261437655230,19380,19400,19400,19380,14555
|
|
20230620,142100,261155477020,19390,19400,19410,19390,56173
|
|
20230620,142000,260065843960,19400,19420,19420,19400,7979
|
|
20230620,141900,259910964100,19410,19410,19420,19400,8044
|
|
20230620,141800,259754813250,19410,19420,19420,19410,6411
|
|
20230620,141700,259630342860,19410,19410,19420,19410,6828
|
|
20230620,141600,259497808640,19410,19410,19420,19410,21752
|
|
20230620,141500,259075572080,19420,19420,19420,19410,3576
|
|
20230620,141400,259006151400,19410,19430,19440,19410,8151
|
|
20230620,141300,258847819600,19430,19430,19440,19420,8022
|
|
20230620,141200,258691921470,19430,19420,19430,19410,16740
|
|
20230620,141100,258366853040,19430,19440,19440,19430,13523
|
|
20230620,141000,258104081650,19430,19440,19440,19430,8185
|
|
20230620,140900,257944970940,19440,19450,19450,19430,13806
|
|
20230620,140800,257676603080,19450,19440,19450,19440,4257
|
|
20230620,140700,257593833900,19440,19450,19450,19440,2422
|
|
20230620,140600,257546744160,19450,19450,19450,19430,3368
|
|
20230620,140500,257481266320,19440,19440,19460,19430,24420
|
|
20230620,140400,257006400860,19430,19440,19450,19430,4951
|
|
20230620,140300,256910161610,19440,19430,19450,19430,27790
|
|
20230620,140200,256370005910,19430,19440,19450,19430,13855
|
|
20230620,140100,256100701100,19450,19450,19450,19440,1930
|
|
20230620,140000,256063164780,19440,19460,19460,19440,3581
|
|
20230620,135900,255993509560,19450,19440,19460,19440,9807
|
|
20230620,135800,255802762460,19450,19420,19450,19420,20891
|
|
20230620,135700,255396598750,19430,19410,19430,19400,6196
|
|
20230620,135600,255276293960,19410,19390,19420,19390,10697
|
|
20230620,135500,255068710620,19390,19400,19400,19390,6584
|
|
20230620,135400,254941042430,19400,19400,19410,19390,7701
|
|
20230620,135300,254791641420,19400,19400,19410,19400,1671
|
|
20230620,135200,254759218250,19400,19400,19420,19400,9604
|
|
20230620,135100,254572838750,19410,19400,19410,19400,4939
|
|
20230620,135000,254477016420,19400,19410,19410,19400,9954
|
|
20230620,134900,254283907230,19400,19400,19410,19400,6094
|
|
20230620,134800,254165669550,19410,19430,19440,19400,12609
|
|
20230620,134700,253920853080,19430,19450,19450,19420,28461
|
|
20230620,134600,253367735330,19450,19450,19450,19440,4227
|
|
20230620,134500,253285532450,19450,19430,19450,19430,10932
|
|
20230620,134400,253072983800,19430,19430,19440,19430,10171
|
|
20230620,134300,252875284610,19440,19430,19440,19430,2815
|
|
20230620,134200,252820572820,19440,19420,19440,19420,4342
|
|
20230620,134100,252736201310,19420,19420,19440,19410,19974
|
|
20230620,134000,252348229910,19420,19420,19420,19410,5707
|
|
20230620,133900,252237446340,19420,19420,19420,19410,6523
|
|
20230620,133800,252110821630,19420,19420,19420,19410,2987
|
|
20230620,133700,252052826850,19420,19420,19420,19410,1427
|
|
20230620,133600,252025122520,19420,19420,19420,19410,2217
|
|
20230620,133500,251982083940,19420,19430,19440,19420,13948
|
|
20230620,133400,251711173230,19430,19430,19440,19420,15384
|
|
20230620,133300,251412280050,19420,19410,19430,19400,4392
|
|
20230620,133200,251327002940,19410,19390,19410,19380,14603
|
|
20230620,133100,251043745210,19390,19380,19390,19380,1964
|
|
20230620,133000,251005674400,19390,19400,19400,19380,2808
|
|
20230620,132900,250951234150,19400,19370,19400,19360,21591
|
|
20230620,132800,250533058040,19360,19380,19390,19360,12535
|
|
20230620,132700,250290161360,19380,19390,19390,19370,10278
|
|
20230620,132600,250091002400,19380,19390,19400,19380,5409
|
|
20230620,132500,249986121070,19390,19410,19410,19390,4732
|
|
20230620,132400,249894324470,19400,19410,19420,19400,8157
|
|
20230620,132300,249736065660,19410,19400,19410,19390,12855
|
|
20230620,132200,249486647950,19400,19380,19400,19370,10882
|
|
20230620,132100,249275693500,19370,19380,19380,19370,10075
|
|
20230620,132000,249080533670,19370,19380,19380,19370,3991
|
|
20230620,131900,249003212630,19380,19370,19380,19370,3774
|
|
20230620,131800,248930109350,19370,19370,19380,19360,11119
|
|
20230620,131700,248714772160,19380,19370,19380,19360,5316
|
|
20230620,131600,248611832640,19370,19360,19370,19360,5556
|
|
20230620,131500,248504224120,19360,19370,19380,19360,6263
|
|
20230620,131400,248382937570,19370,19360,19370,19360,8080
|
|
20230620,131300,248226453990,19360,19360,19370,19360,8051
|
|
20230620,131200,248070550960,19360,19370,19370,19350,7018
|
|
20230620,131100,247934682660,19370,19370,19380,19360,24891
|
|
20230620,131000,247452470750,19360,19400,19400,19360,14842
|
|
20230620,130900,247164799730,19390,19390,19400,19380,2895
|
|
20230620,130800,247108649660,19380,19370,19390,19360,6711
|
|
20230620,130700,246978663450,19360,19430,19430,19360,44689
|
|
20230620,130600,246111700660,19430,19430,19440,19420,13253
|
|
20230620,130500,245854177460,19430,19430,19440,19420,10462
|
|
20230620,130400,245650930390,19430,19420,19440,19420,10698
|
|
20230620,130300,245443080750,19420,19420,19440,19420,15144
|
|
20230620,130200,245148832340,19420,19420,19440,19410,17772
|
|
20230620,130100,244803610450,19420,19390,19420,19390,27424
|
|
20230620,130000,244271491080,19390,19390,19400,19380,9105
|
|
20230620,125900,244094955150,19390,19390,19400,19380,9029
|
|
20230620,125800,243919883710,19390,19370,19400,19360,10698
|
|
20230620,125700,243712447870,19370,19360,19380,19350,12507
|
|
20230620,125600,243470167000,19360,19360,19360,19350,11776
|
|
20230620,125500,243242200010,19360,19350,19370,19340,13798
|
|
20230620,125400,242975171790,19350,19340,19350,19340,3480
|
|
20230620,125300,242907859790,19340,19340,19350,19320,10538
|
|
20230620,125200,242704097680,19350,19340,19350,19340,3345
|
|
20230620,125100,242639399780,19350,19370,19370,19340,12926
|
|
20230620,125000,242389192630,19370,19360,19370,19350,3525
|
|
20230620,124900,242320944740,19360,19360,19370,19350,9284
|
|
20230620,124800,242141242110,19360,19340,19360,19320,21583
|
|
20230620,124700,241723970810,19340,19320,19340,19310,7709
|
|
20230620,124600,241575002370,19320,19330,19330,19310,8110
|
|
20230620,124500,241418289500,19330,19350,19350,19320,4471
|
|
20230620,124400,241331846320,19340,19360,19360,19340,11941
|
|
20230620,124300,241100813490,19350,19340,19360,19320,17351
|
|
20230620,124200,240765305150,19350,19360,19360,19340,7921
|
|
20230620,124100,240612034350,19360,19350,19360,19350,10758
|
|
20230620,124000,240403825440,19360,19370,19370,19350,19475
|
|
20230620,123900,240026851370,19370,19320,19370,19320,18498
|
|
20230620,123800,239668988980,19320,19310,19330,19300,11061
|
|
20230620,123700,239455331610,19310,19290,19320,19290,6842
|
|
20230620,123600,239323240630,19290,19290,19310,19280,13947
|
|
20230620,123500,239054136480,19290,19310,19320,19270,18622
|
|
20230620,123400,238694994190,19310,19300,19330,19290,17049
|
|
20230620,123300,238365730690,19300,19250,19340,19240,118659
|
|
20230620,123200,236076310240,19240,19290,19290,19240,95651
|
|
20230620,123100,234233977040,19280,19290,19300,19280,11982
|
|
20230620,123000,234002926290,19290,19310,19310,19280,20090
|
|
20230620,122900,233615308420,19310,19300,19310,19290,7723
|
|
20230620,122800,233466256530,19300,19310,19320,19290,15793
|
|
20230620,122700,233161306840,19310,19300,19320,19290,17335
|
|
20230620,122600,232826760660,19300,19260,19310,19250,40738
|
|
20230620,122500,232041639800,19260,19330,19330,19250,123463
|
|
20230620,122400,229659653210,19330,19340,19350,19320,29133
|
|
20230620,122300,229096559400,19350,19350,19350,19330,47707
|
|
20230620,122200,228173914040,19340,19360,19370,19340,50989
|
|
20230620,122100,227187187450,19370,19390,19390,19360,44701
|
|
20230620,122000,226321243730,19390,19400,19400,19380,3424
|
|
20230620,121900,226254847920,19390,19390,19400,19380,6510
|
|
20230620,121800,226128601360,19380,19400,19400,19380,25951
|
|
20230620,121700,225625572350,19400,19400,19400,19390,5089
|
|
20230620,121600,225526891020,19390,19390,19400,19390,26628
|
|
20230620,121500,225010495200,19390,19420,19420,19390,15268
|
|
20230620,121400,224714328170,19410,19410,19420,19400,8715
|
|
20230620,121300,224545187040,19410,19430,19430,19410,15948
|
|
20230620,121200,224235515390,19430,19420,19440,19420,3688
|
|
20230620,121100,224163858300,19430,19450,19450,19420,11262
|
|
20230620,121000,223944996970,19450,19470,19470,19430,12363
|
|
20230620,120900,223704524890,19460,19440,19460,19430,15249
|
|
20230620,120800,223407912940,19430,19430,19440,19430,7679
|
|
20230620,120700,223258681990,19430,19430,19440,19420,11338
|
|
20230620,120600,223038378820,19430,19400,19430,19400,11265
|
|
20230620,120500,222819719570,19390,19390,19400,19380,13795
|
|
20230620,120400,222552285260,19380,19390,19390,19370,15888
|
|
20230620,120300,222244348810,19380,19380,19390,19370,28194
|
|
20230620,120200,221698143420,19380,19400,19400,19380,41035
|
|
20230620,120100,220902729720,19400,19400,19410,19390,14548
|
|
20230620,120000,220620505270,19410,19390,19410,19380,22691
|
|
20230620,115900,220180380530,19390,19410,19420,19380,81361
|
|
20230620,115800,218601882360,19420,19440,19460,19410,48432
|
|
20230620,115700,217660701900,19450,19440,19450,19430,5912
|
|
20230620,115600,217545764150,19450,19430,19450,19430,6217
|
|
20230620,115500,217424919360,19430,19440,19440,19430,7085
|
|
20230620,115400,217287217490,19440,19430,19440,19420,14752
|
|
20230620,115300,217000600430,19430,19430,19430,19420,6728
|
|
20230620,115200,216869895530,19430,19430,19430,19420,3517
|
|
20230620,115100,216801572760,19430,19430,19440,19420,8544
|
|
20230620,115000,216635564180,19430,19430,19440,19420,15033
|
|
20230620,114900,216343461680,19430,19430,19440,19420,6263
|
|
20230620,114800,216221773140,19430,19420,19430,19420,5087
|
|
20230620,114700,216122958000,19420,19420,19450,19410,12461
|
|
20230620,114600,215880927380,19430,19400,19430,19400,18824
|
|
20230620,114500,215515499830,19400,19430,19430,19400,65228
|
|
20230620,114400,214249258150,19420,19420,19450,19420,9308
|
|
20230620,114300,214068404530,19430,19450,19450,19420,50526
|
|
20230620,114200,213086483040,19450,19460,19470,19440,20873
|
|
20230620,114100,212680453480,19470,19490,19490,19460,13164
|
|
20230620,114000,212424074710,19480,19480,19490,19470,5562
|
|
20230620,113900,212315725900,19480,19470,19480,19460,14885
|
|
20230620,113800,212025869450,19470,19460,19470,19460,7151
|
|
20230620,113700,211886691570,19460,19450,19460,19450,26129
|
|
20230620,113600,211378441430,19450,19460,19470,19450,17871
|
|
20230620,113500,211030700590,19470,19480,19480,19460,9841
|
|
20230620,113400,210839148040,19470,19470,19480,19470,10734
|
|
20230620,113300,210630151850,19480,19450,19480,19450,11560
|
|
20230620,113200,210405134920,19450,19470,19470,19450,26761
|
|
20230620,113100,209884295150,19480,19470,19480,19470,20268
|
|
20230620,113000,209489645040,19470,19490,19490,19470,12993
|
|
20230620,112900,209236537890,19490,19490,19490,19480,19908
|
|
20230620,112800,208848707720,19480,19490,19500,19480,9863
|
|
20230620,112700,208656504250,19500,19490,19500,19490,5850
|
|
20230620,112600,208542474720,19490,19500,19510,19480,27035
|
|
20230620,112500,208015435500,19490,19510,19520,19490,35097
|
|
20230620,112400,207330954920,19510,19540,19540,19500,23904
|
|
20230620,112300,206864308050,19530,19530,19540,19520,7675
|
|
20230620,112200,206714441350,19530,19550,19550,19520,17910
|
|
20230620,112100,206364672060,19540,19550,19550,19530,6234
|
|
20230620,112000,206242893580,19530,19570,19570,19530,30213
|
|
20230620,111900,205652327080,19560,19570,19570,19550,10024
|
|
20230620,111800,205456256160,19560,19550,19570,19550,4853
|
|
20230620,111700,205361320400,19560,19560,19570,19550,16512
|
|
20230620,111600,205038335830,19550,19550,19560,19540,15790
|
|
20230620,111500,204729671710,19560,19570,19570,19550,31656
|
|
20230620,111400,204110622020,19570,19590,19600,19560,38371
|
|
20230620,111300,203359491330,19600,19610,19620,19590,27037
|
|
20230620,111200,202829599920,19620,19600,19620,19600,11651
|
|
20230620,111100,202601130040,19600,19630,19630,19600,22391
|
|
20230620,111000,202161914520,19630,19640,19640,19620,16538
|
|
20230620,110900,201837336700,19630,19630,19640,19610,13419
|
|
20230620,110800,201573938600,19610,19610,19640,19600,48226
|
|
20230620,110700,200627374960,19610,19580,19610,19580,15351
|
|
20230620,110600,200326556380,19580,19590,19600,19580,8436
|
|
20230620,110500,200161303140,19600,19600,19600,19580,19576
|
|
20230620,110400,199777788330,19600,19590,19600,19580,18200
|
|
20230620,110300,199421147360,19580,19570,19590,19570,10351
|
|
20230620,110200,199218480290,19570,19560,19580,19550,17055
|
|
20230620,110100,198884832620,19560,19540,19560,19540,6037
|
|
20230620,110000,198766804130,19540,19570,19570,19540,13566
|
|
20230620,105900,198501557130,19570,19560,19570,19560,12514
|
|
20230620,105800,198256723610,19560,19570,19580,19560,7992
|
|
20230620,105700,198100320300,19570,19570,19580,19560,18438
|
|
20230620,105600,197739428080,19580,19540,19590,19540,19185
|
|
20230620,105500,197363964780,19550,19550,19560,19530,10115
|
|
20230620,105400,197166254390,19550,19530,19570,19530,17072
|
|
20230620,105300,196832535560,19540,19490,19540,19490,11227
|
|
20230620,105200,196613458920,19490,19500,19500,19490,8894
|
|
20230620,105100,196440031050,19500,19500,19520,19490,25816
|
|
20230620,105000,195936561440,19500,19520,19540,19480,44068
|
|
20230620,104900,195076938770,19530,19510,19560,19510,21516
|
|
20230620,104800,194656670610,19520,19540,19560,19510,30256
|
|
20230620,104700,194065726780,19550,19560,19560,19510,29982
|
|
20230620,104600,193479949920,19540,19570,19580,19540,41129
|
|
20230620,104500,192675490300,19570,19550,19580,19540,41309
|
|
20230620,104400,191867496040,19550,19500,19560,19500,29975
|
|
20230620,104300,191282205220,19500,19500,19500,19490,18556
|
|
20230620,104200,190920428220,19490,19480,19500,19450,15045
|
|
20230620,104100,190627453890,19480,19470,19480,19460,12314
|
|
20230620,104000,190387706780,19470,19500,19500,19460,12806
|
|
20230620,103900,190138297630,19490,19480,19490,19450,38243
|
|
20230620,103800,189393702280,19480,19470,19500,19470,11951
|
|
20230620,103700,189160893610,19480,19500,19500,19470,13625
|
|
20230620,103600,188895338050,19490,19510,19530,19490,25918
|
|
20230620,103500,188389530490,19510,19500,19520,19470,30729
|
|
20230620,103400,187790551330,19510,19490,19510,19470,14267
|
|
20230620,103300,187512490010,19490,19450,19500,19450,31720
|
|
20230620,103200,186894982660,19450,19460,19460,19450,10412
|
|
20230620,103100,186692437840,19450,19440,19460,19420,17610
|
|
20230620,103000,186350165770,19430,19480,19480,19420,57837
|
|
20230620,102900,185225954530,19480,19480,19500,19460,24443
|
|
20230620,102800,184749820020,19490,19460,19490,19450,10842
|
|
20230620,102700,184538709840,19460,19420,19460,19410,29627
|
|
20230620,102600,183963070450,19410,19450,19460,19410,68568
|
|
20230620,102500,182630579080,19450,19510,19510,19440,65358
|
|
20230620,102400,181358571200,19510,19520,19530,19500,33019
|
|
20230620,102300,180714197980,19530,19530,19540,19520,20349
|
|
20230620,102200,180316820530,19530,19540,19550,19520,32221
|
|
20230620,102100,179687118310,19550,19590,19600,19520,45747
|
|
20230620,102000,178792375250,19600,19570,19620,19560,54975
|
|
20230620,101900,177714879520,19570,19590,19590,19550,43758
|
|
20230620,101800,176858482410,19600,19550,19600,19550,27404
|
|
20230620,101700,176322061290,19550,19530,19580,19530,50964
|
|
20230620,101600,175325418740,19540,19490,19540,19490,16226
|
|
20230620,101500,175008896390,19480,19500,19500,19470,31603
|
|
20230620,101400,174393039140,19490,19470,19520,19470,34089
|
|
20230620,101300,173728402910,19470,19440,19470,19430,28174
|
|
20230620,101200,173180401460,19450,19480,19480,19440,39750
|
|
20230620,101100,172406887870,19480,19430,19480,19360,125985
|
|
20230620,101000,169962599210,19420,19490,19510,19420,92902
|
|
20230620,100900,168154278740,19490,19500,19540,19480,38271
|
|
20230620,100800,167407926020,19500,19530,19560,19490,60188
|
|
20230620,100700,166233203590,19530,19560,19580,19500,73705
|
|
20230620,100600,164792905120,19560,19530,19560,19520,60257
|
|
20230620,100500,163615488350,19530,19440,19540,19430,87578
|
|
20230620,100400,161909704050,19440,19560,19560,19420,211800
|
|
20230620,100300,157781632540,19560,19590,19600,19550,53575
|
|
20230620,100200,156732858070,19590,19590,19600,19570,50304
|
|
20230620,100100,155747737850,19590,19620,19640,19590,102116
|
|
20230620,100000,153745866830,19630,19680,19700,19620,44548
|
|
20230620,095900,152870525350,19680,19750,19750,19650,59855
|
|
20230620,095800,151691581150,19740,19720,19750,19710,18157
|
|
20230620,095700,151333273440,19710,19750,19760,19690,48643
|
|
20230620,095600,150373540400,19750,19710,19750,19700,42092
|
|
20230620,095500,149543374090,19710,19650,19710,19640,49915
|
|
20230620,095400,148561321230,19650,19660,19670,19640,38332
|
|
20230620,095300,147807923490,19660,19700,19700,19650,41786
|
|
20230620,095200,146985541990,19700,19720,19720,19640,85324
|
|
20230620,095100,145306158640,19710,19730,19730,19680,39292
|
|
20230620,095000,144532132920,19730,19750,19760,19680,62389
|
|
20230620,094900,143302429530,19750,19770,19810,19740,54137
|
|
20230620,094800,142232146550,19780,19750,19780,19710,68524
|
|
20230620,094700,140878950870,19750,19810,19830,19650,199976
|
|
20230620,094600,136932158050,19810,19800,19850,19790,72359
|
|
20230620,094500,135498439600,19800,19800,19810,19780,50185
|
|
20230620,094400,134504971050,19800,19790,19810,19780,87625
|
|
20230620,094300,132770522090,19800,19840,19850,19790,107115
|
|
20230620,094200,130647742140,19830,19880,19880,19820,62759
|
|
20230620,094100,129402219010,19880,19870,19880,19830,53619
|
|
20230620,094000,128337757140,19870,19900,19910,19820,100293
|
|
20230620,093900,126345548070,19890,19900,19960,19880,110698
|
|
20230620,093800,124140815500,19890,19960,19960,19880,161640
|
|
20230620,093700,120922222600,19960,19990,20050,19960,78709
|
|
20230620,093600,119349474940,20000,20050,20050,19990,45473
|
|
20230620,093500,118439808720,20000,19990,20050,19990,52702
|
|
20230620,093400,117385290930,20000,20050,20050,19990,39312
|
|
20230620,093300,116598678760,20050,20050,20050,20000,75968
|
|
20230620,093200,115078880860,20050,20000,20050,20000,46388
|
|
20230620,093100,114150273660,20000,20000,20050,19990,139364
|
|
20230620,093000,111362393460,20000,20050,20050,20000,48645
|
|
20230620,092900,110388807810,20050,20100,20100,20000,85714
|
|
20230620,092800,108669438410,20050,20100,20100,20050,23617
|
|
20230620,092700,108195169510,20100,20050,20100,20050,35416
|
|
20230620,092600,107484308360,20100,20150,20150,20000,80373
|
|
20230620,092500,105871033410,20150,20200,20200,20100,134171
|
|
20230620,092400,103167783460,20150,20150,20200,20100,145610
|
|
20230620,092300,100232251610,20150,20100,20150,20100,135114
|
|
20230620,092200,97512320960,20100,20050,20100,20000,385820
|
|
20230620,092100,89766835210,20000,20000,20050,20000,53807
|
|
20230620,092000,88689357110,20000,20000,20050,19970,145239
|
|
20230620,091900,85785543950,20000,19990,20000,19980,36340
|
|
20230620,091800,85059042860,19990,20050,20050,19990,72985
|
|
20230620,091700,83599147750,20000,20050,20050,20000,46857
|
|
20230620,091600,82660507250,20050,19980,20050,19970,98725
|
|
20230620,091500,80685695890,19980,19970,19980,19910,193153
|
|
20230620,091400,76833467480,19980,20050,20050,19970,99703
|
|
20230620,091300,74838761380,20050,20000,20050,19990,97205
|
|
20230620,091200,72891729530,20000,20050,20050,19990,152834
|
|
20230620,091100,69833441900,20050,20050,20050,19950,236903
|
|
20230620,091000,65095258200,20000,20000,20050,19990,123487
|
|
20230620,090900,62624109090,20000,20150,20150,20000,216367
|
|
20230620,090800,58275312240,20150,19970,20150,19960,298504
|
|
20230620,090700,52287567650,19970,20050,20050,19920,182908
|
|
20230620,090600,48634265850,20000,20050,20100,19990,257779
|
|
20230620,090500,43468213950,20100,20000,20100,19990,234636
|
|
20230620,090400,38769907250,19990,19920,20000,19900,330198
|
|
20230620,090300,32181910220,19920,20000,20100,19840,374684
|
|
20230620,090200,24704093770,20000,19880,20200,19870,616431
|
|
20230620,090100,12367629930,19880,19620,19900,19610,386908
|
|
20230620,090000,4707523020,19620,19370,19620,19360,241820
|