577 lines
32 KiB
CSV
577 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,183400,196734310910,14320,14320,14320,14320,129922
|
|
20230615,183300,196734310910,14320,14320,14320,14320,0
|
|
20230615,183200,196734310910,14320,14320,14320,14320,0
|
|
20230615,183100,196734310910,14320,14320,14320,14320,0
|
|
20230615,183000,196734310910,14320,14320,14320,14320,0
|
|
20230615,182900,196734310910,14320,14320,14320,14320,0
|
|
20230615,182800,196734310910,14320,14320,14320,14320,0
|
|
20230615,182700,196734310910,14320,14320,14320,14320,0
|
|
20230615,182600,196734310910,14320,14320,14320,14320,0
|
|
20230615,182500,196734310910,14320,14320,14320,14320,0
|
|
20230615,182400,196734310910,14320,14320,14320,14320,0
|
|
20230615,182300,196734310910,14320,14320,14320,14320,0
|
|
20230615,182200,196734310910,14320,14320,14320,14320,0
|
|
20230615,182100,196734310910,14320,14320,14320,14320,0
|
|
20230615,182000,196734310910,14320,14320,14320,14320,0
|
|
20230615,181900,196734310910,14320,14320,14320,14320,0
|
|
20230615,181800,196734310910,14320,14320,14320,14320,0
|
|
20230615,181700,196734310910,14320,14320,14320,14320,0
|
|
20230615,181600,196734310910,14320,14320,14320,14320,0
|
|
20230615,181500,196734310910,14320,14320,14320,14320,0
|
|
20230615,181400,196734310910,14320,14320,14320,14320,0
|
|
20230615,181300,196734310910,14320,14320,14320,14320,0
|
|
20230615,181200,196734310910,14320,14320,14320,14320,0
|
|
20230615,181100,196734310910,14320,14320,14320,14320,0
|
|
20230615,181000,196734310910,14320,14320,14320,14320,0
|
|
20230615,180900,196734310910,14320,14320,14320,14320,0
|
|
20230615,180800,196734310910,14320,14320,14320,14320,0
|
|
20230615,180700,196734310910,14320,14320,14320,14320,0
|
|
20230615,180600,196734310910,14320,14320,14320,14320,0
|
|
20230615,180500,196734310910,14320,14320,14320,14320,0
|
|
20230615,180400,196734310910,14320,14320,14320,14320,129922
|
|
20230615,180300,196734310910,14320,14320,14320,14320,0
|
|
20230615,180200,196734310910,14320,14320,14320,14320,0
|
|
20230615,180100,196734310910,14320,14320,14320,14320,0
|
|
20230615,180000,196734310910,14320,14320,14320,14320,0
|
|
20230615,175900,196734310910,14320,14320,14320,14320,0
|
|
20230615,175800,196734310910,14320,14320,14320,14320,0
|
|
20230615,175700,196734310910,14320,14320,14320,14320,0
|
|
20230615,175600,196734310910,14320,14320,14320,14320,0
|
|
20230615,175500,196734310910,14320,14320,14320,14320,0
|
|
20230615,175400,196734310910,14320,14320,14320,14320,0
|
|
20230615,175300,196734310910,14320,14320,14320,14320,0
|
|
20230615,175200,196734310910,14320,14320,14320,14320,0
|
|
20230615,175100,196734310910,14320,14320,14320,14320,0
|
|
20230615,175000,196734310910,14320,14320,14320,14320,0
|
|
20230615,174900,196734310910,14320,14320,14320,14320,0
|
|
20230615,174800,196734310910,14320,14320,14320,14320,0
|
|
20230615,174700,196734310910,14320,14320,14320,14320,0
|
|
20230615,174600,196734310910,14320,14320,14320,14320,0
|
|
20230615,174500,196734310910,14320,14320,14320,14320,0
|
|
20230615,174400,196734310910,14320,14320,14320,14320,0
|
|
20230615,174300,196734310910,14320,14320,14320,14320,0
|
|
20230615,174200,196734310910,14320,14320,14320,14320,0
|
|
20230615,174100,196734310910,14320,14320,14320,14320,0
|
|
20230615,174000,196734310910,14320,14320,14320,14320,0
|
|
20230615,173900,196734310910,14320,14320,14320,14320,0
|
|
20230615,173800,196734310910,14320,14320,14320,14320,0
|
|
20230615,173700,196734310910,14320,14320,14320,14320,0
|
|
20230615,173600,196734310910,14320,14320,14320,14320,0
|
|
20230615,173500,196734310910,14320,14320,14320,14320,0
|
|
20230615,173400,196734310910,14320,14320,14320,14320,129922
|
|
20230615,173300,196734310910,14320,14320,14320,14320,0
|
|
20230615,173200,196734310910,14320,14320,14320,14320,0
|
|
20230615,173100,196734310910,14320,14320,14320,14320,0
|
|
20230615,173000,196734310910,14320,14320,14320,14320,0
|
|
20230615,172900,196734310910,14320,14320,14320,14320,0
|
|
20230615,172800,196734310910,14320,14320,14320,14320,0
|
|
20230615,172700,196734310910,14320,14320,14320,14320,0
|
|
20230615,172600,196734310910,14320,14320,14320,14320,0
|
|
20230615,172500,196734310910,14320,14320,14320,14320,0
|
|
20230615,172400,196734310910,14320,14320,14320,14320,0
|
|
20230615,172300,196734310910,14320,14320,14320,14320,0
|
|
20230615,172200,196734310910,14320,14320,14320,14320,0
|
|
20230615,172100,196734310910,14320,14320,14320,14320,0
|
|
20230615,172000,196734310910,14320,14320,14320,14320,0
|
|
20230615,171900,196734310910,14320,14320,14320,14320,0
|
|
20230615,171800,196734310910,14320,14320,14320,14320,0
|
|
20230615,171700,196734310910,14320,14320,14320,14320,0
|
|
20230615,171600,196734310910,14320,14320,14320,14320,0
|
|
20230615,171500,196734310910,14320,14320,14320,14320,0
|
|
20230615,171400,196734310910,14320,14320,14320,14320,0
|
|
20230615,171300,196734310910,14320,14320,14320,14320,0
|
|
20230615,171200,196734310910,14320,14320,14320,14320,0
|
|
20230615,171100,196734310910,14320,14320,14320,14320,0
|
|
20230615,171000,196734310910,14320,14320,14320,14320,0
|
|
20230615,170900,196734310910,14320,14320,14320,14320,0
|
|
20230615,170800,196734310910,14320,14320,14320,14320,0
|
|
20230615,170700,196734310910,14320,14320,14320,14320,0
|
|
20230615,170600,196734310910,14320,14320,14320,14320,0
|
|
20230615,170500,196734310910,14320,14320,14320,14320,0
|
|
20230615,170400,196734310910,14320,14320,14320,14320,129922
|
|
20230615,170300,196734310910,14320,14320,14320,14320,0
|
|
20230615,170200,196734310910,14320,14320,14320,14320,0
|
|
20230615,170100,196734310910,14320,14320,14320,14320,0
|
|
20230615,170000,196734310910,14320,14320,14320,14320,0
|
|
20230615,165900,196734310910,14320,14320,14320,14320,0
|
|
20230615,165800,196734310910,14320,14320,14320,14320,0
|
|
20230615,165700,196734310910,14320,14320,14320,14320,0
|
|
20230615,165600,196734310910,14320,14320,14320,14320,0
|
|
20230615,165500,196734310910,14320,14320,14320,14320,0
|
|
20230615,165400,196734310910,14320,14320,14320,14320,0
|
|
20230615,165300,196734310910,14320,14320,14320,14320,0
|
|
20230615,165200,196734310910,14320,14320,14320,14320,0
|
|
20230615,165100,196734310910,14320,14320,14320,14320,0
|
|
20230615,165000,196734310910,14320,14320,14320,14320,0
|
|
20230615,164900,196734310910,14320,14320,14320,14320,0
|
|
20230615,164800,196734310910,14320,14320,14320,14320,0
|
|
20230615,164700,196734310910,14320,14320,14320,14320,0
|
|
20230615,164600,196734310910,14320,14320,14320,14320,0
|
|
20230615,164500,196734310910,14320,14320,14320,14320,0
|
|
20230615,164400,196734310910,14320,14320,14320,14320,0
|
|
20230615,164300,196734310910,14320,14320,14320,14320,0
|
|
20230615,164200,196734310910,14320,14320,14320,14320,0
|
|
20230615,164100,196734310910,14320,14320,14320,14320,0
|
|
20230615,164000,196734310910,14320,14320,14320,14320,0
|
|
20230615,163900,196734310910,14320,14320,14320,14320,0
|
|
20230615,163800,196734310910,14320,14320,14320,14320,0
|
|
20230615,163700,196734310910,14320,14320,14320,14320,0
|
|
20230615,163600,196734310910,14320,14320,14320,14320,0
|
|
20230615,163500,196734310910,14320,14320,14320,14320,0
|
|
20230615,163400,196734310910,14320,14320,14320,14320,129922
|
|
20230615,163300,196734310910,14320,14320,14320,14320,0
|
|
20230615,163200,196734310910,14320,14320,14320,14320,0
|
|
20230615,163100,196734310910,14320,14320,14320,14320,0
|
|
20230615,163000,196734310910,14320,14320,14320,14320,0
|
|
20230615,162900,196734310910,14320,14320,14320,14320,0
|
|
20230615,162800,196734310910,14320,14320,14320,14320,0
|
|
20230615,162700,196734310910,14320,14320,14320,14320,0
|
|
20230615,162600,196734310910,14320,14320,14320,14320,0
|
|
20230615,162500,196734310910,14320,14320,14320,14320,0
|
|
20230615,162400,196734310910,14320,14320,14320,14320,0
|
|
20230615,162300,196734310910,14320,14320,14320,14320,0
|
|
20230615,162200,196734310910,14320,14320,14320,14320,0
|
|
20230615,162100,196734310910,14320,14320,14320,14320,0
|
|
20230615,162000,196734310910,14320,14320,14320,14320,0
|
|
20230615,161900,196734310910,14320,14320,14320,14320,0
|
|
20230615,161800,196734310910,14320,14320,14320,14320,0
|
|
20230615,161700,196734310910,14320,14320,14320,14320,0
|
|
20230615,161600,196734310910,14320,14320,14320,14320,0
|
|
20230615,161500,196734310910,14320,14320,14320,14320,0
|
|
20230615,161400,196734310910,14320,14320,14320,14320,0
|
|
20230615,161300,196734310910,14320,14320,14320,14320,0
|
|
20230615,161200,196734310910,14320,14320,14320,14320,0
|
|
20230615,161100,196734310910,14320,14320,14320,14320,0
|
|
20230615,161000,196734310910,14320,14320,14320,14320,0
|
|
20230615,160900,196734310910,14320,14320,14320,14320,0
|
|
20230615,160800,196734310910,14320,14320,14320,14320,0
|
|
20230615,160700,196734310910,14320,14320,14320,14320,0
|
|
20230615,160600,196734310910,14320,14320,14320,14320,0
|
|
20230615,160500,196734310910,14320,14320,14320,14320,0
|
|
20230615,160400,196734310910,14320,14320,14320,14320,129922
|
|
20230615,160300,196734310910,14320,14320,14320,14320,0
|
|
20230615,160200,196734310910,14320,14320,14320,14320,0
|
|
20230615,160100,196734310910,14320,14320,14320,14320,0
|
|
20230615,160000,196734310910,14320,14320,14320,14320,0
|
|
20230615,155900,196734310910,14320,14320,14320,14320,0
|
|
20230615,155800,196734310910,14320,14320,14320,14320,0
|
|
20230615,155700,196734310910,14320,14320,14320,14320,0
|
|
20230615,155600,196734310910,14320,14320,14320,14320,0
|
|
20230615,155500,196734310910,14320,14320,14320,14320,0
|
|
20230615,155400,196734310910,14320,14320,14320,14320,0
|
|
20230615,155300,196734310910,14320,14320,14320,14320,0
|
|
20230615,155200,196734310910,14320,14320,14320,14320,0
|
|
20230615,155100,196734310910,14320,14320,14320,14320,0
|
|
20230615,155000,196734310910,14320,14320,14320,14320,0
|
|
20230615,154900,196734310910,14320,14320,14320,14320,0
|
|
20230615,154800,196734310910,14320,14320,14320,14320,0
|
|
20230615,154700,196734310910,14320,14320,14320,14320,0
|
|
20230615,154600,196734310910,14320,14320,14320,14320,0
|
|
20230615,154500,196734310910,14320,14320,14320,14320,0
|
|
20230615,154400,196734310910,14320,14320,14320,14320,0
|
|
20230615,154300,196734310910,14320,14320,14320,14320,0
|
|
20230615,154200,196734310910,14320,14320,14320,14320,0
|
|
20230615,154100,196734310910,14320,14320,14320,14320,0
|
|
20230615,154000,196734310910,14320,14320,14320,14320,0
|
|
20230615,153900,196734310910,14320,14320,14320,14320,0
|
|
20230615,153800,196734310910,14320,14320,14320,14320,0
|
|
20230615,153700,196734310910,14320,14320,14320,14320,0
|
|
20230615,153600,196734310910,14320,14320,14320,14320,0
|
|
20230615,153500,196734310910,14320,14320,14320,14320,0
|
|
20230615,153400,196734310910,14320,14320,14320,14320,129922
|
|
20230615,153300,196734310910,14320,14320,14320,14320,0
|
|
20230615,153200,196734310910,14320,14320,14320,14320,0
|
|
20230615,153100,196734310910,14320,14320,14320,14320,0
|
|
20230615,153000,196734310910,14320,14320,14320,14320,129922
|
|
20230615,152900,194873827870,14440,14440,14440,14440,0
|
|
20230615,152800,194873827870,14440,14440,14440,14440,0
|
|
20230615,152700,194873827870,14440,14440,14440,14440,0
|
|
20230615,152600,194873827870,14440,14440,14440,14440,0
|
|
20230615,152500,194873827870,14440,14440,14440,14440,0
|
|
20230615,152400,194873827870,14440,14440,14440,14440,0
|
|
20230615,152300,194873827870,14440,14440,14440,14440,0
|
|
20230615,152200,194873827870,14440,14440,14440,14440,0
|
|
20230615,152100,194873827870,14440,14440,14440,14440,0
|
|
20230615,152000,194873827870,14440,14440,14440,14440,0
|
|
20230615,151900,194873827870,14440,14330,14440,14280,62372
|
|
20230615,151800,193979522370,14330,14430,14430,14270,47702
|
|
20230615,151700,193296770710,14430,14310,14490,14260,51558
|
|
20230615,151600,192553751680,14310,14450,14460,14250,64858
|
|
20230615,151500,191621161470,14460,14470,14490,14430,14341
|
|
20230615,151400,191413745770,14470,14540,14560,14410,18474
|
|
20230615,151300,191145929860,14550,14420,14570,14370,26309
|
|
20230615,151200,190764852570,14420,14570,14570,14410,50470
|
|
20230615,151100,190032048600,14570,14430,14570,14410,51272
|
|
20230615,151000,189288488560,14410,14470,14490,14210,70258
|
|
20230615,150900,188281919300,14460,14540,14550,14450,34348
|
|
20230615,150800,187784356620,14540,14570,14570,14520,15322
|
|
20230615,150700,187561511560,14560,14560,14570,14500,17378
|
|
20230615,150600,187308946950,14560,14510,14590,14490,16038
|
|
20230615,150500,187075890470,14500,14590,14600,14500,22556
|
|
20230615,150400,186747962310,14600,14570,14640,14570,29783
|
|
20230615,150300,186312937800,14570,14630,14630,14500,34204
|
|
20230615,150200,185813779850,14630,14380,14660,14370,78149
|
|
20230615,150100,184674862580,14380,14220,14430,14200,64354
|
|
20230615,150000,183751437130,14200,14540,14570,14140,129768
|
|
20230615,145900,181893284810,14530,14530,14600,14530,17648
|
|
20230615,145800,181636597090,14520,14640,14650,14500,68753
|
|
20230615,145700,180635643370,14630,14650,14660,14630,22693
|
|
20230615,145600,180303359660,14660,14670,14680,14600,25555
|
|
20230615,145500,179929444690,14670,14590,14700,14570,67745
|
|
20230615,145400,178936275740,14580,14540,14590,14520,26291
|
|
20230615,145300,178553373760,14520,14530,14550,14510,20241
|
|
20230615,145200,178259175590,14530,14530,14540,14490,17508
|
|
20230615,145100,178005020620,14530,14460,14560,14460,36061
|
|
20230615,145000,177481326800,14460,14470,14480,14440,18379
|
|
20230615,144900,177215595080,14470,14440,14490,14400,27883
|
|
20230615,144800,176813118340,14430,14360,14480,14320,55277
|
|
20230615,144700,176018199700,14350,14500,14500,14290,67511
|
|
20230615,144600,175045026310,14490,14450,14590,14430,33071
|
|
20230615,144500,174565330440,14450,14680,14680,14420,99566
|
|
20230615,144400,173119262390,14680,14700,14710,14630,41627
|
|
20230615,144300,172508032590,14700,14630,14710,14630,75861
|
|
20230615,144200,171393212770,14620,14640,14650,14620,15657
|
|
20230615,144100,171164071120,14640,14670,14670,14620,25034
|
|
20230615,144000,170797622240,14670,14670,14670,14630,19928
|
|
20230615,143900,170505609370,14670,14690,14700,14620,51645
|
|
20230615,143800,169748532170,14700,14630,14720,14610,131819
|
|
20230615,143700,167812224710,14630,14520,14630,14520,24712
|
|
20230615,143600,167451930690,14530,14560,14560,14510,15833
|
|
20230615,143500,167221854080,14560,14530,14580,14520,13965
|
|
20230615,143400,167018594660,14520,14570,14580,14470,41799
|
|
20230615,143300,166411795710,14560,14550,14580,14510,28496
|
|
20230615,143200,165997586730,14530,14580,14590,14530,39514
|
|
20230615,143100,165422069310,14560,14600,14600,14540,42777
|
|
20230615,143000,164798626990,14600,14520,14720,14420,476837
|
|
20230615,142900,157806590610,14520,14350,14540,14340,107966
|
|
20230615,142800,156243468780,14350,14280,14360,14260,28619
|
|
20230615,142700,155834494070,14280,14300,14320,14280,14584
|
|
20230615,142600,155625941500,14310,14340,14350,14290,19984
|
|
20230615,142500,155339926900,14330,14420,14420,14310,35999
|
|
20230615,142400,154823602710,14410,14370,14450,14340,55848
|
|
20230615,142300,154019714550,14370,14330,14380,14320,23481
|
|
20230615,142200,153682643850,14320,14330,14330,14290,13727
|
|
20230615,142100,153486162190,14330,14320,14330,14240,28692
|
|
20230615,142000,153076255300,14330,14340,14360,14290,18646
|
|
20230615,141900,152809280090,14320,14350,14410,14310,53793
|
|
20230615,141800,152036269860,14340,14300,14350,14270,40683
|
|
20230615,141700,151454212030,14300,14240,14300,14140,61240
|
|
20230615,141600,150584450660,14240,14260,14270,14200,59252
|
|
20230615,141500,149741196150,14260,14290,14290,14260,23666
|
|
20230615,141400,149403375000,14280,14330,14330,14270,13259
|
|
20230615,141300,149213814420,14320,14370,14370,14300,20873
|
|
20230615,141200,148914565520,14370,14280,14380,14250,55449
|
|
20230615,141100,148121218400,14280,14260,14320,14260,11587
|
|
20230615,141000,147955700050,14260,14330,14330,14240,39077
|
|
20230615,140900,147398159430,14320,14270,14350,14260,34320
|
|
20230615,140800,146906627670,14260,14330,14340,14230,57408
|
|
20230615,140700,146086899390,14330,14360,14370,14330,23188
|
|
20230615,140600,145754266190,14360,14300,14400,14280,54876
|
|
20230615,140500,144966708560,14300,14470,14480,14260,109965
|
|
20230615,140400,143387468640,14460,14510,14610,14410,113095
|
|
20230615,140300,141748070330,14510,14310,14600,14300,220442
|
|
20230615,140200,138556090780,14310,14300,14360,14270,113298
|
|
20230615,140100,136934351140,14300,14220,14380,14210,245749
|
|
20230615,140000,133425295390,14220,14050,14230,14010,150979
|
|
20230615,135900,131294226240,14060,14130,14150,14060,153432
|
|
20230615,135800,129128602050,14240,14240,14240,14240,0
|
|
20230615,135700,129128602050,14240,14230,14240,14230,11705
|
|
20230615,135600,128961963020,14230,13790,14240,13790,336854
|
|
20230615,135500,124236230110,13800,13760,13830,13730,45213
|
|
20230615,135400,123613100570,13780,13660,13870,13660,146272
|
|
20230615,135300,121595567700,13660,13680,13700,13650,22408
|
|
20230615,135200,121289270380,13690,13610,13720,13600,52288
|
|
20230615,135100,120574312000,13620,13490,13620,13490,23342
|
|
20230615,135000,120257762230,13490,13500,13510,13470,7606
|
|
20230615,134900,120155200220,13500,13470,13500,13450,3366
|
|
20230615,134800,120109877380,13470,13490,13500,13450,4041
|
|
20230615,134700,120055471110,13500,13510,13510,13490,4296
|
|
20230615,134600,119997447960,13500,13440,13500,13430,7633
|
|
20230615,134500,119894635670,13440,13470,13480,13430,9593
|
|
20230615,134400,119765697380,13470,13470,13490,13450,16494
|
|
20230615,134300,119543713150,13470,13470,13490,13460,6672
|
|
20230615,134200,119453827450,13470,13480,13520,13450,8692
|
|
20230615,134100,119336669030,13530,13580,13590,13450,29293
|
|
20230615,134000,118939926540,13580,13540,13590,13540,39629
|
|
20230615,133900,118402112170,13550,13440,13550,13420,16267
|
|
20230615,133800,118182605630,13440,13430,13460,13400,5345
|
|
20230615,133700,118110893840,13400,13430,13460,13390,6312
|
|
20230615,133600,118026184280,13440,13490,13500,13440,18162
|
|
20230615,133500,117781689700,13500,13470,13510,13460,16782
|
|
20230615,133400,117555344500,13470,13450,13480,13430,20029
|
|
20230615,133300,117285784330,13450,13370,13460,13370,14509
|
|
20230615,133200,117091421990,13370,13350,13420,13330,8562
|
|
20230615,133100,116976810580,13330,13360,13360,13310,20966
|
|
20230615,133000,116697447120,13370,13340,13390,13320,13612
|
|
20230615,132900,116515670000,13320,13420,13420,13310,37953
|
|
20230615,132800,116009224100,13420,13470,13500,13410,21088
|
|
20230615,132700,115725233950,13480,13470,13490,13450,12222
|
|
20230615,132600,115560670520,13480,13360,13500,13360,20223
|
|
20230615,132500,115288760100,13380,13350,13450,13350,21823
|
|
20230615,132400,114996608080,13360,13520,13540,13340,74059
|
|
20230615,132300,114001675090,13510,13580,13620,13500,25166
|
|
20230615,132200,113661301470,13620,13600,13650,13530,18906
|
|
20230615,132100,113404676020,13600,13610,13610,13520,25661
|
|
20230615,132000,113056673170,13600,13660,13750,13590,31366
|
|
20230615,131900,112627363050,13660,13550,13670,13540,37103
|
|
20230615,131800,112122628740,13560,13510,13600,13480,30747
|
|
20230615,131700,111706600860,13510,13660,13660,13510,50862
|
|
20230615,131600,111016403410,13660,13670,13720,13640,30099
|
|
20230615,131500,110604526420,13680,13660,13690,13580,40906
|
|
20230615,131400,110047289250,13670,13680,13690,13630,25706
|
|
20230615,131300,109696268190,13670,13710,13720,13640,30583
|
|
20230615,131200,109277981000,13710,13760,13770,13640,34873
|
|
20230615,131100,108800283980,13760,13820,13820,13700,33449
|
|
20230615,131000,108340158010,13800,13800,13840,13780,23563
|
|
20230615,130900,108014682710,13830,13830,13840,13730,58693
|
|
20230615,130800,107205777210,13810,13850,13870,13790,45112
|
|
20230615,130700,106582370270,13870,13810,13880,13770,70516
|
|
20230615,130600,105606324870,13820,13640,13980,13580,268476
|
|
20230615,130500,101899215060,13640,13690,13700,13540,44309
|
|
20230615,130400,101295336110,13700,13720,13730,13620,49977
|
|
20230615,130300,100611523940,13720,13610,13730,13520,121364
|
|
20230615,130200,98955334930,13610,13410,13670,13390,103138
|
|
20230615,130100,97557053590,13400,13380,13420,13340,19955
|
|
20230615,130000,97290050350,13380,13330,13410,13330,25383
|
|
20230615,125900,96950604530,13340,13250,13340,13240,12897
|
|
20230615,125800,96779153720,13250,13290,13290,13240,4989
|
|
20230615,125700,96713007670,13290,13220,13290,13220,12361
|
|
20230615,125600,96549142110,13220,13180,13250,13170,6045
|
|
20230615,125500,96469300960,13170,13210,13230,13150,23917
|
|
20230615,125400,96154025220,13210,13210,13290,13200,17364
|
|
20230615,125300,95924088420,13200,13120,13310,13120,47477
|
|
20230615,125200,95296956710,13140,13400,13510,13120,121967
|
|
20230615,125100,93671809630,13400,13570,13750,13340,167076
|
|
20230615,125000,91401361040,13570,13260,13600,13260,133288
|
|
20230615,124900,89604151460,13280,13240,13330,13240,7199
|
|
20230615,124800,89508375210,13290,13310,13310,13230,14092
|
|
20230615,124700,89321456380,13330,13280,13340,13280,10049
|
|
20230615,124600,89187719740,13280,13240,13280,13230,3829
|
|
20230615,124500,89136969510,13240,13230,13260,13220,6557
|
|
20230615,124400,89050142760,13250,13280,13290,13230,10446
|
|
20230615,124300,88911637310,13270,13310,13330,13270,9135
|
|
20230615,124200,88790260280,13310,13330,13330,13250,10290
|
|
20230615,124100,88653450990,13320,13320,13370,13320,12553
|
|
20230615,124000,88486149580,13320,13350,13360,13320,8133
|
|
20230615,123900,88377639570,13360,13400,13400,13340,10638
|
|
20230615,123800,88235438300,13400,13360,13430,13350,36679
|
|
20230615,123700,87744067860,13360,13210,13360,13200,19314
|
|
20230615,123600,87488116120,13210,13260,13270,13210,11529
|
|
20230615,123500,87335404400,13260,13240,13330,13240,9923
|
|
20230615,123400,87203790660,13240,13350,13350,13220,13625
|
|
20230615,123300,87022723590,13350,13250,13380,13230,22496
|
|
20230615,123200,86722784700,13250,13210,13300,13200,17835
|
|
20230615,123100,86486277650,13220,13200,13230,13180,4042
|
|
20230615,123000,86432918330,13190,13190,13230,13180,8905
|
|
20230615,122900,86315399650,13190,13200,13230,13170,7231
|
|
20230615,122800,86219923680,13170,13130,13250,13110,28968
|
|
20230615,122700,85839142770,13120,13340,13350,13120,51972
|
|
20230615,122600,85152838240,13340,13340,13360,13320,7773
|
|
20230615,122500,85049094840,13340,13400,13400,13340,11418
|
|
20230615,122400,84896461360,13380,13430,13440,13360,35311
|
|
20230615,122300,84423302010,13440,13290,13450,13280,72439
|
|
20230615,122200,83453905220,13300,13180,13320,13180,15811
|
|
20230615,122100,83244438110,13180,13230,13230,13150,13501
|
|
20230615,122000,83066436380,13230,13190,13300,13180,17250
|
|
20230615,121900,82838083130,13190,13380,13380,13170,25722
|
|
20230615,121800,82496139770,13360,13090,13490,13090,88294
|
|
20230615,121700,81317525400,13090,12980,13110,12970,19594
|
|
20230615,121600,81062353770,12980,12990,13050,12960,14901
|
|
20230615,121500,80868815790,12990,13040,13050,12950,29208
|
|
20230615,121400,80489130600,13050,13200,13200,13020,50587
|
|
20230615,121300,79825664610,13190,13360,13370,13190,43506
|
|
20230615,121200,79248859960,13360,13370,13440,13330,49871
|
|
20230615,121100,78581319900,13390,13140,13420,13140,105525
|
|
20230615,121000,77177499510,13170,13060,13170,13050,29922
|
|
20230615,120900,76784717590,13050,12990,13060,12960,13536
|
|
20230615,120800,76608880120,12990,13050,13060,12970,21099
|
|
20230615,120700,76334457300,13050,13080,13100,13050,12149
|
|
20230615,120600,76175611500,13080,13090,13110,13060,18425
|
|
20230615,120500,75934466330,13090,13070,13100,13040,25301
|
|
20230615,120400,75603612600,13070,12950,13080,12950,22878
|
|
20230615,120300,75305854160,12950,12960,13000,12920,22998
|
|
20230615,120200,75008036300,12930,13010,13010,12930,46741
|
|
20230615,120100,74402234150,13000,13010,13030,12950,38295
|
|
20230615,120000,73904844140,13020,13150,13170,13000,75454
|
|
20230615,115900,72919552130,13170,13130,13200,13120,16078
|
|
20230615,115800,72708012030,13120,13150,13220,13110,35257
|
|
20230615,115700,72245112230,13150,13200,13250,13150,41218
|
|
20230615,115600,71700990070,13190,13280,13300,13120,54963
|
|
20230615,115500,70975766270,13300,13330,13330,13250,32323
|
|
20230615,115400,70546689810,13330,13320,13360,13300,15810
|
|
20230615,115300,70335877170,13310,13360,13420,13250,43514
|
|
20230615,115200,69757054760,13310,13430,13500,13310,40204
|
|
20230615,115100,69218023450,13430,13570,13590,13370,49898
|
|
20230615,115000,68546733440,13570,13330,13650,13260,129837
|
|
20230615,114900,66795639230,13340,13250,13390,13240,47487
|
|
20230615,114800,66162638560,13240,13410,13500,13200,82854
|
|
20230615,114700,65057844330,13400,13390,13580,13370,54822
|
|
20230615,114600,64318385690,13390,13470,13550,13360,86905
|
|
20230615,114500,63149068140,13460,13620,13670,13450,88715
|
|
20230615,114400,61948106400,13670,13660,13730,13570,131036
|
|
20230615,114300,60159044120,13660,13750,13820,13570,128222
|
|
20230615,114200,58402973720,13740,13660,13800,13560,145717
|
|
20230615,114100,56407092200,13680,13470,13750,13340,284579
|
|
20230615,114000,52540662010,13460,13200,13490,13200,159952
|
|
20230615,113900,50403565930,13210,13310,13330,13130,83489
|
|
20230615,113800,49299402860,13310,13320,13350,13140,175627
|
|
20230615,113700,46970825700,13290,12910,13310,12840,142747
|
|
20230615,113600,45100022320,12860,12990,13300,12820,277739
|
|
20230615,113500,41464521280,12990,12950,13050,12900,84187
|
|
20230615,113400,40372060530,13100,13100,13100,13100,0
|
|
20230615,113300,40372060530,13100,12710,13110,12710,81800
|
|
20230615,113200,39308315890,12730,12770,12770,12620,54518
|
|
20230615,113100,38616474690,12770,13090,13090,12400,182614
|
|
20230615,113000,36290279530,13070,12900,13100,12870,244322
|
|
20230615,112900,33115551770,12900,12690,12920,12680,140854
|
|
20230615,112800,31312470500,12690,12570,12700,12570,18126
|
|
20230615,112700,31083482530,12580,12560,12590,12550,5770
|
|
20230615,112600,31010961090,12550,12500,12560,12470,8099
|
|
20230615,112500,30909539650,12500,12520,12530,12500,2997
|
|
20230615,112400,30872057960,12520,12460,12530,12460,4620
|
|
20230615,112300,30814389220,12460,12480,12490,12460,5918
|
|
20230615,112200,30740536170,12490,12510,12510,12480,3203
|
|
20230615,112100,30700540940,12500,12540,12560,12500,6555
|
|
20230615,112000,30618351360,12560,12580,12610,12510,6020
|
|
20230615,111900,30542795660,12580,12430,12630,12430,20345
|
|
20230615,111800,30286868460,12430,12340,12430,12330,10388
|
|
20230615,111700,30158339860,12340,12480,12490,12340,17727
|
|
20230615,111600,29938269270,12480,12510,12530,12470,9576
|
|
20230615,111500,29818627130,12500,12520,12570,12500,9189
|
|
20230615,111400,29703537780,12520,12500,12520,12480,11345
|
|
20230615,111300,29561736390,12500,12480,12510,12470,8939
|
|
20230615,111200,29450124030,12470,12510,12520,12460,12047
|
|
20230615,111100,29299617400,12520,12550,12610,12510,10089
|
|
20230615,111000,29172906980,12550,12620,12620,12540,11855
|
|
20230615,110900,29023608040,12610,12560,12620,12540,10600
|
|
20230615,110800,28890113720,12560,12550,12560,12490,8658
|
|
20230615,110700,28781524780,12540,12550,12550,12480,17923
|
|
20230615,110600,28557265460,12550,12670,12680,12540,19744
|
|
20230615,110500,28308846100,12660,12620,12720,12620,46539
|
|
20230615,110400,27718949750,12640,12610,12640,12520,25483
|
|
20230615,110300,27397996320,12620,12460,12620,12460,22953
|
|
20230615,110200,27109814290,12470,12440,12480,12410,11574
|
|
20230615,110100,26965743350,12440,12560,12570,12420,21880
|
|
20230615,110000,26692598270,12570,12650,12650,12550,33163
|
|
20230615,105900,26274596470,12650,12450,12720,12430,160702
|
|
20230615,105800,24249857690,12450,12390,12470,12360,30492
|
|
20230615,105700,23870885220,12360,12360,12390,12350,6539
|
|
20230615,105600,23790015480,12350,12230,12350,12230,8993
|
|
20230615,105500,23679497480,12230,12230,12260,12220,1956
|
|
20230615,105400,23655567640,12270,12230,12280,12220,3575
|
|
20230615,105300,23611780780,12230,12220,12290,12210,8955
|
|
20230615,105200,23502053310,12210,12370,12370,12210,12889
|
|
20230615,105100,23343668260,12380,12340,12410,12340,7391
|
|
20230615,105000,23252099920,12340,12440,12440,12320,21142
|
|
20230615,104900,22990112280,12430,12420,12460,12360,45431
|
|
20230615,104800,22425194990,12420,12400,12450,12360,28132
|
|
20230615,104700,22075847570,12400,12410,12430,12290,21528
|
|
20230615,104600,21809239330,12400,12290,12410,12280,36003
|
|
20230615,104500,21363586620,12290,12250,12300,12250,1692
|
|
20230615,104400,21342839590,12230,12260,12300,12220,9939
|
|
20230615,104300,21220908440,12250,12330,12350,12250,13525
|
|
20230615,104200,21054592200,12330,12180,12390,12180,69482
|
|
20230615,104100,20198025520,12230,12180,12280,12180,49642
|
|
20230615,104000,19590932310,12180,12150,12180,12150,1693
|
|
20230615,103900,19570327280,12150,12160,12170,12150,2405
|
|
20230615,103800,19541085610,12160,12180,12180,12160,4539
|
|
20230615,103700,19485855030,12190,12100,12190,12080,4392
|
|
20230615,103600,19432416020,12100,12090,12100,12060,2759
|
|
20230615,103500,19399102500,12100,12120,12130,12100,19547
|
|
20230615,103400,19162500570,12120,12140,12140,12110,22550
|
|
20230615,103300,18889044630,12140,12160,12160,12140,4461
|
|
20230615,103200,18834823220,12160,12190,12200,12160,3567
|
|
20230615,103100,18791361870,12180,12160,12200,12150,3729
|
|
20230615,103000,18745940930,12180,12170,12180,12160,2101
|
|
20230615,102900,18720366020,12180,12160,12180,12150,5992
|
|
20230615,102800,18647498330,12160,12170,12170,12150,4354
|
|
20230615,102700,18594544010,12160,12200,12210,12160,6004
|
|
20230615,102600,18521342520,12200,12220,12230,12200,6270
|
|
20230615,102500,18444765210,12220,12190,12250,12180,13732
|
|
20230615,102400,18276981140,12190,12180,12200,12180,10207
|
|
20230615,102300,18152532170,12180,12180,12190,12160,6997
|
|
20230615,102200,18067319270,12180,12170,12180,12150,7031
|
|
20230615,102100,17981723020,12170,12210,12210,12140,7481
|
|
20230615,102000,17890638350,12200,12130,12210,12120,5581
|
|
20230615,101900,17822694190,12130,12040,12130,12040,10368
|
|
20230615,101800,17697268430,12080,12070,12100,12030,3518
|
|
20230615,101700,17654868280,12100,12120,12130,12080,6605
|
|
20230615,101600,17574964170,12120,12150,12160,12120,8893
|
|
20230615,101500,17467103050,12150,12180,12180,12150,5369
|
|
20230615,101400,17401771920,12170,12210,12210,12170,3446
|
|
20230615,101300,17359784690,12220,12220,12250,12190,8513
|
|
20230615,101200,17255777300,12200,12250,12260,12190,20650
|
|
20230615,101100,17003150680,12220,12240,12250,12200,19807
|
|
20230615,101000,16760762410,12230,12220,12250,12220,8297
|
|
20230615,100900,16659228320,12230,12160,12230,12150,44922
|
|
20230615,100800,16111999410,12160,12110,12160,12100,11351
|
|
20230615,100700,15974185120,12110,12120,12130,12100,3558
|
|
20230615,100600,15931093270,12120,12120,12120,12100,2823
|
|
20230615,100500,15896906660,12130,12110,12130,12100,4853
|
|
20230615,100400,15838095450,12110,12100,12120,12100,1585
|
|
20230615,100300,15818911220,12100,12120,12130,12100,3773
|
|
20230615,100200,15773181880,12120,12100,12120,12090,1266
|
|
20230615,100100,15757852260,12100,12120,12140,12090,1859
|
|
20230615,100000,15735355710,12140,12100,12140,12080,5953
|
|
20230615,095900,15663216130,12100,12120,12130,12080,5465
|
|
20230615,095800,15597032350,12120,12120,12120,12100,1459
|
|
20230615,095700,15579359010,12120,12100,12140,12080,8509
|
|
20230615,095600,15476217390,12100,12100,12120,12080,5123
|
|
20230615,095500,15414202310,12100,12010,12100,12010,5299
|
|
20230615,095400,15350342690,12010,11990,12030,11990,1584
|
|
20230615,095300,15331335490,11990,12060,12060,11990,4617
|
|
20230615,095200,15275795810,12060,12090,12090,12040,801
|
|
20230615,095100,15266141080,12090,12030,12140,12030,10350
|
|
20230615,095000,15140834340,12040,12090,12150,11990,15490
|
|
20230615,094900,14953774580,12090,12030,12090,12000,3453
|
|
20230615,094800,14912209490,12030,12030,12040,11990,4215
|
|
20230615,094700,14861536720,12020,12040,12050,12000,6162
|
|
20230615,094600,14787512220,12040,12080,12080,12040,3728
|
|
20230615,094500,14742557330,12090,12160,12170,12090,7663
|
|
20230615,094400,14649664230,12160,12060,12170,12050,38328
|
|
20230615,094300,14185688230,12060,12030,12060,12010,6916
|
|
20230615,094200,14102474380,12030,12080,12080,12030,4891
|
|
20230615,094100,14043541590,12050,12040,12100,12040,19793
|
|
20230615,094000,13804575310,12050,11970,12050,11960,16679
|
|
20230615,093900,13604121800,11960,11980,11990,11940,6274
|
|
20230615,093800,13528969060,11970,11900,11970,11900,1939
|
|
20230615,093700,13505798650,11900,11940,11940,11880,1755
|
|
20230615,093600,13484857880,11940,11930,11940,11880,3362
|
|
20230615,093500,13444770640,11930,11980,11980,11870,3606
|
|
20230615,093400,13401814980,11980,11980,12020,11960,7740
|
|
20230615,093300,13308973280,11980,11990,11990,11960,1536
|
|
20230615,093200,13290576520,12000,11990,12000,11950,3618
|
|
20230615,093100,13247191510,11950,11990,12010,11950,3243
|
|
20230615,093000,13208286500,12000,11980,12000,11900,4747
|
|
20230615,092900,13151544910,11980,11990,12020,11970,8360
|
|
20230615,092800,13051203270,11980,11940,12020,11880,16567
|
|
20230615,092700,12852829750,11950,11960,11980,11930,3608
|
|
20230615,092600,12809663660,11970,11900,11970,11900,7009
|
|
20230615,092500,12725982680,11900,11880,11910,11860,7282
|
|
20230615,092400,12639358540,11870,11780,11870,11740,6727
|
|
20230615,092300,12560017370,11780,11850,11860,11770,6551
|
|
20230615,092200,12482710390,11850,11840,11860,11830,1887
|
|
20230615,092100,12460353970,11830,11850,11870,11830,5883
|
|
20230615,092000,12390655580,11850,11930,11930,11850,4072
|
|
20230615,091900,12342197290,11930,11970,11980,11930,13584
|
|
20230615,091800,12179761860,11970,11830,11970,11760,17763
|
|
20230615,091700,11968503270,11830,11720,11830,11710,13480
|
|
20230615,091600,11809864830,11720,11740,11760,11720,5027
|
|
20230615,091500,11750876450,11730,11760,11760,11700,5466
|
|
20230615,091400,11686772320,11770,11750,11780,11690,10117
|
|
20230615,091300,11568083590,11720,11730,11770,11710,6816
|
|
20230615,091200,11488052170,11730,11790,11790,11730,8209
|
|
20230615,091100,11391556770,11800,11690,11800,11660,19169
|
|
20230615,091000,11166847290,11690,11840,11880,11690,23171
|
|
20230615,090900,10893829030,11840,11950,11950,11810,16884
|
|
20230615,090800,10693037630,11940,12040,12050,11930,8682
|
|
20230615,090700,10589194870,12050,11840,12100,11840,38772
|
|
20230615,090600,10123154770,11840,11910,11910,11730,33755
|
|
20230615,090500,9724523410,11940,12100,12190,11910,47389
|
|
20230615,090400,9153165840,12090,12130,12200,12070,41141
|
|
20230615,090300,8653810740,12120,12060,12350,12030,136033
|
|
20230615,090200,6991563000,12060,11850,12190,11700,79897
|
|
20230615,090100,6037862190,11860,12190,12190,11800,125758
|
|
20230615,090000,4528552080,12190,11920,12470,11850,370485
|