616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,191200,506745389370,3800,3800,3800,3800,0
|
|
20230619,191100,506745389370,3800,3800,3800,3800,0
|
|
20230619,191000,506745389370,3800,3800,3800,3800,0
|
|
20230619,190900,506745389370,3800,3800,3800,3800,0
|
|
20230619,190800,506745389370,3800,3800,3800,3800,0
|
|
20230619,190700,506745389370,3800,3800,3800,3800,0
|
|
20230619,190600,506745389370,3800,3800,3800,3800,0
|
|
20230619,190500,506745389370,3800,3800,3800,3800,0
|
|
20230619,190400,506745389370,3800,3800,3800,3800,0
|
|
20230619,190300,506745389370,3800,3800,3800,3800,0
|
|
20230619,190200,506745389370,3800,3800,3800,3800,0
|
|
20230619,190100,506745389370,3800,3800,3800,3800,0
|
|
20230619,190000,506745389370,3800,3800,3800,3800,0
|
|
20230619,185900,506745389370,3800,3800,3800,3800,0
|
|
20230619,185800,506745389370,3800,3800,3800,3800,0
|
|
20230619,185700,506745389370,3800,3800,3800,3800,0
|
|
20230619,185600,506745389370,3800,3800,3800,3800,0
|
|
20230619,185500,506745389370,3800,3800,3800,3800,0
|
|
20230619,185400,506745389370,3800,3800,3800,3800,0
|
|
20230619,185300,506745389370,3800,3800,3800,3800,0
|
|
20230619,185200,506745389370,3800,3800,3800,3800,0
|
|
20230619,185100,506745389370,3800,3800,3800,3800,0
|
|
20230619,185000,506745389370,3800,3800,3800,3800,0
|
|
20230619,184900,506745389370,3800,3800,3800,3800,0
|
|
20230619,184800,506745389370,3800,3800,3800,3800,0
|
|
20230619,184700,506745389370,3800,3800,3800,3800,0
|
|
20230619,184600,506745389370,3800,3800,3800,3800,0
|
|
20230619,184500,506745389370,3800,3800,3800,3800,0
|
|
20230619,184400,506745389370,3800,3800,3800,3800,0
|
|
20230619,184300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,184200,506745389370,3800,3800,3800,3800,0
|
|
20230619,184100,506745389370,3800,3800,3800,3800,0
|
|
20230619,184000,506745389370,3800,3800,3800,3800,0
|
|
20230619,183900,506745389370,3800,3800,3800,3800,0
|
|
20230619,183800,506745389370,3800,3800,3800,3800,0
|
|
20230619,183700,506745389370,3800,3800,3800,3800,0
|
|
20230619,183600,506745389370,3800,3800,3800,3800,0
|
|
20230619,183500,506745389370,3800,3800,3800,3800,0
|
|
20230619,183400,506745389370,3800,3800,3800,3800,0
|
|
20230619,183300,506745389370,3800,3800,3800,3800,0
|
|
20230619,183200,506745389370,3800,3800,3800,3800,0
|
|
20230619,183100,506745389370,3800,3800,3800,3800,0
|
|
20230619,183000,506745389370,3800,3800,3800,3800,0
|
|
20230619,182900,506745389370,3800,3800,3800,3800,0
|
|
20230619,182800,506745389370,3800,3800,3800,3800,0
|
|
20230619,182700,506745389370,3800,3800,3800,3800,0
|
|
20230619,182600,506745389370,3800,3800,3800,3800,0
|
|
20230619,182500,506745389370,3800,3800,3800,3800,0
|
|
20230619,182400,506745389370,3800,3800,3800,3800,0
|
|
20230619,182300,506745389370,3800,3800,3800,3800,0
|
|
20230619,182200,506745389370,3800,3800,3800,3800,0
|
|
20230619,182100,506745389370,3800,3800,3800,3800,0
|
|
20230619,182000,506745389370,3800,3800,3800,3800,0
|
|
20230619,181900,506745389370,3800,3800,3800,3800,0
|
|
20230619,181800,506745389370,3800,3800,3800,3800,0
|
|
20230619,181700,506745389370,3800,3800,3800,3800,0
|
|
20230619,181600,506745389370,3800,3800,3800,3800,0
|
|
20230619,181500,506745389370,3800,3800,3800,3800,0
|
|
20230619,181400,506745389370,3800,3800,3800,3800,0
|
|
20230619,181300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,181200,506745389370,3800,3800,3800,3800,0
|
|
20230619,181100,506745389370,3800,3800,3800,3800,0
|
|
20230619,181000,506745389370,3800,3800,3800,3800,0
|
|
20230619,180900,506745389370,3800,3800,3800,3800,0
|
|
20230619,180800,506745389370,3800,3800,3800,3800,0
|
|
20230619,180700,506745389370,3800,3800,3800,3800,0
|
|
20230619,180600,506745389370,3800,3800,3800,3800,0
|
|
20230619,180500,506745389370,3800,3800,3800,3800,0
|
|
20230619,180400,506745389370,3800,3800,3800,3800,0
|
|
20230619,180300,506745389370,3800,3800,3800,3800,0
|
|
20230619,180200,506745389370,3800,3800,3800,3800,0
|
|
20230619,180100,506745389370,3800,3800,3800,3800,0
|
|
20230619,180000,506745389370,3800,3800,3800,3800,0
|
|
20230619,175900,506745389370,3800,3800,3800,3800,0
|
|
20230619,175800,506745389370,3800,3800,3800,3800,0
|
|
20230619,175700,506745389370,3800,3800,3800,3800,0
|
|
20230619,175600,506745389370,3800,3800,3800,3800,0
|
|
20230619,175500,506745389370,3800,3800,3800,3800,0
|
|
20230619,175400,506745389370,3800,3800,3800,3800,0
|
|
20230619,175300,506745389370,3800,3800,3800,3800,0
|
|
20230619,175200,506745389370,3800,3800,3800,3800,0
|
|
20230619,175100,506745389370,3800,3800,3800,3800,0
|
|
20230619,175000,506745389370,3800,3800,3800,3800,0
|
|
20230619,174900,506745389370,3800,3800,3800,3800,0
|
|
20230619,174800,506745389370,3800,3800,3800,3800,0
|
|
20230619,174700,506745389370,3800,3800,3800,3800,0
|
|
20230619,174600,506745389370,3800,3800,3800,3800,0
|
|
20230619,174500,506745389370,3800,3800,3800,3800,0
|
|
20230619,174400,506745389370,3800,3800,3800,3800,0
|
|
20230619,174300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,174200,506745389370,3800,3800,3800,3800,0
|
|
20230619,174100,506745389370,3800,3800,3800,3800,0
|
|
20230619,174000,506745389370,3800,3800,3800,3800,0
|
|
20230619,173900,506745389370,3800,3800,3800,3800,0
|
|
20230619,173800,506745389370,3800,3800,3800,3800,0
|
|
20230619,173700,506745389370,3800,3800,3800,3800,0
|
|
20230619,173600,506745389370,3800,3800,3800,3800,0
|
|
20230619,173500,506745389370,3800,3800,3800,3800,0
|
|
20230619,173400,506745389370,3800,3800,3800,3800,0
|
|
20230619,173300,506745389370,3800,3800,3800,3800,0
|
|
20230619,173200,506745389370,3800,3800,3800,3800,0
|
|
20230619,173100,506745389370,3800,3800,3800,3800,0
|
|
20230619,173000,506745389370,3800,3800,3800,3800,0
|
|
20230619,172900,506745389370,3800,3800,3800,3800,0
|
|
20230619,172800,506745389370,3800,3800,3800,3800,0
|
|
20230619,172700,506745389370,3800,3800,3800,3800,0
|
|
20230619,172600,506745389370,3800,3800,3800,3800,0
|
|
20230619,172500,506745389370,3800,3800,3800,3800,0
|
|
20230619,172400,506745389370,3800,3800,3800,3800,0
|
|
20230619,172300,506745389370,3800,3800,3800,3800,0
|
|
20230619,172200,506745389370,3800,3800,3800,3800,0
|
|
20230619,172100,506745389370,3800,3800,3800,3800,0
|
|
20230619,172000,506745389370,3800,3800,3800,3800,0
|
|
20230619,171900,506745389370,3800,3800,3800,3800,0
|
|
20230619,171800,506745389370,3800,3800,3800,3800,0
|
|
20230619,171700,506745389370,3800,3800,3800,3800,0
|
|
20230619,171600,506745389370,3800,3800,3800,3800,0
|
|
20230619,171500,506745389370,3800,3800,3800,3800,0
|
|
20230619,171400,506745389370,3800,3800,3800,3800,0
|
|
20230619,171300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,171200,506745389370,3800,3800,3800,3800,0
|
|
20230619,171100,506745389370,3800,3800,3800,3800,0
|
|
20230619,171000,506745389370,3800,3800,3800,3800,0
|
|
20230619,170900,506745389370,3800,3800,3800,3800,0
|
|
20230619,170800,506745389370,3800,3800,3800,3800,0
|
|
20230619,170700,506745389370,3800,3800,3800,3800,0
|
|
20230619,170600,506745389370,3800,3800,3800,3800,0
|
|
20230619,170500,506745389370,3800,3800,3800,3800,0
|
|
20230619,170400,506745389370,3800,3800,3800,3800,0
|
|
20230619,170300,506745389370,3800,3800,3800,3800,0
|
|
20230619,170200,506745389370,3800,3800,3800,3800,0
|
|
20230619,170100,506745389370,3800,3800,3800,3800,0
|
|
20230619,170000,506745389370,3800,3800,3800,3800,0
|
|
20230619,165900,506745389370,3800,3800,3800,3800,0
|
|
20230619,165800,506745389370,3800,3800,3800,3800,0
|
|
20230619,165700,506745389370,3800,3800,3800,3800,0
|
|
20230619,165600,506745389370,3800,3800,3800,3800,0
|
|
20230619,165500,506745389370,3800,3800,3800,3800,0
|
|
20230619,165400,506745389370,3800,3800,3800,3800,0
|
|
20230619,165300,506745389370,3800,3800,3800,3800,0
|
|
20230619,165200,506745389370,3800,3800,3800,3800,0
|
|
20230619,165100,506745389370,3800,3800,3800,3800,0
|
|
20230619,165000,506745389370,3800,3800,3800,3800,0
|
|
20230619,164900,506745389370,3800,3800,3800,3800,0
|
|
20230619,164800,506745389370,3800,3800,3800,3800,0
|
|
20230619,164700,506745389370,3800,3800,3800,3800,0
|
|
20230619,164600,506745389370,3800,3800,3800,3800,0
|
|
20230619,164500,506745389370,3800,3800,3800,3800,0
|
|
20230619,164400,506745389370,3800,3800,3800,3800,0
|
|
20230619,164300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,164200,506745389370,3800,3800,3800,3800,0
|
|
20230619,164100,506745389370,3800,3800,3800,3800,0
|
|
20230619,164000,506745389370,3800,3800,3800,3800,0
|
|
20230619,163900,506745389370,3800,3800,3800,3800,0
|
|
20230619,163800,506745389370,3800,3800,3800,3800,0
|
|
20230619,163700,506745389370,3800,3800,3800,3800,0
|
|
20230619,163600,506745389370,3800,3800,3800,3800,0
|
|
20230619,163500,506745389370,3800,3800,3800,3800,0
|
|
20230619,163400,506745389370,3800,3800,3800,3800,0
|
|
20230619,163300,506745389370,3800,3800,3800,3800,0
|
|
20230619,163200,506745389370,3800,3800,3800,3800,0
|
|
20230619,163100,506745389370,3800,3800,3800,3800,0
|
|
20230619,163000,506745389370,3800,3800,3800,3800,0
|
|
20230619,162900,506745389370,3800,3800,3800,3800,0
|
|
20230619,162800,506745389370,3800,3800,3800,3800,0
|
|
20230619,162700,506745389370,3800,3800,3800,3800,0
|
|
20230619,162600,506745389370,3800,3800,3800,3800,0
|
|
20230619,162500,506745389370,3800,3800,3800,3800,0
|
|
20230619,162400,506745389370,3800,3800,3800,3800,0
|
|
20230619,162300,506745389370,3800,3800,3800,3800,0
|
|
20230619,162200,506745389370,3800,3800,3800,3800,0
|
|
20230619,162100,506745389370,3800,3800,3800,3800,0
|
|
20230619,162000,506745389370,3800,3800,3800,3800,0
|
|
20230619,161900,506745389370,3800,3800,3800,3800,0
|
|
20230619,161800,506745389370,3800,3800,3800,3800,0
|
|
20230619,161700,506745389370,3800,3800,3800,3800,0
|
|
20230619,161600,506745389370,3800,3800,3800,3800,0
|
|
20230619,161500,506745389370,3800,3800,3800,3800,0
|
|
20230619,161400,506745389370,3800,3800,3800,3800,0
|
|
20230619,161300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,161200,506745389370,3800,3800,3800,3800,0
|
|
20230619,161100,506745389370,3800,3800,3800,3800,0
|
|
20230619,161000,506745389370,3800,3800,3800,3800,0
|
|
20230619,160900,506745389370,3800,3800,3800,3800,0
|
|
20230619,160800,506745389370,3800,3800,3800,3800,0
|
|
20230619,160700,506745389370,3800,3800,3800,3800,0
|
|
20230619,160600,506745389370,3800,3800,3800,3800,0
|
|
20230619,160500,506745389370,3800,3800,3800,3800,0
|
|
20230619,160400,506745389370,3800,3800,3800,3800,0
|
|
20230619,160300,506745389370,3800,3800,3800,3800,0
|
|
20230619,160200,506745389370,3800,3800,3800,3800,0
|
|
20230619,160100,506745389370,3800,3800,3800,3800,0
|
|
20230619,160000,506745389370,3800,3800,3800,3800,0
|
|
20230619,155900,506745389370,3800,3800,3800,3800,0
|
|
20230619,155800,506745389370,3800,3800,3800,3800,0
|
|
20230619,155700,506745389370,3800,3800,3800,3800,0
|
|
20230619,155600,506745389370,3800,3800,3800,3800,0
|
|
20230619,155500,506745389370,3800,3800,3800,3800,0
|
|
20230619,155400,506745389370,3800,3800,3800,3800,0
|
|
20230619,155300,506745389370,3800,3800,3800,3800,0
|
|
20230619,155200,506745389370,3800,3800,3800,3800,0
|
|
20230619,155100,506745389370,3800,3800,3800,3800,0
|
|
20230619,155000,506745389370,3800,3800,3800,3800,0
|
|
20230619,154900,506745389370,3800,3800,3800,3800,0
|
|
20230619,154800,506745389370,3800,3800,3800,3800,0
|
|
20230619,154700,506745389370,3800,3800,3800,3800,0
|
|
20230619,154600,506745389370,3800,3800,3800,3800,0
|
|
20230619,154500,506745389370,3800,3800,3800,3800,0
|
|
20230619,154400,506745389370,3800,3800,3800,3800,0
|
|
20230619,154300,506745389370,3800,3800,3800,3800,25028
|
|
20230619,154200,506745389370,3800,3800,3800,3800,0
|
|
20230619,154100,506745389370,3800,3800,3800,3800,0
|
|
20230619,154000,506745389370,3800,3800,3800,3800,0
|
|
20230619,153900,506745389370,3800,3800,3800,3800,0
|
|
20230619,153800,506745389370,3800,3800,3800,3800,0
|
|
20230619,153700,506745389370,3800,3800,3800,3800,0
|
|
20230619,153600,506745389370,3800,3800,3800,3800,0
|
|
20230619,153500,506745389370,3800,3800,3800,3800,0
|
|
20230619,153400,506745389370,3800,3800,3800,3800,0
|
|
20230619,153300,506745389370,3800,3800,3800,3800,0
|
|
20230619,153200,506745389370,3800,3800,3800,3800,0
|
|
20230619,153100,506745389370,3800,3800,3800,3800,0
|
|
20230619,153000,506745389370,3800,3800,3800,3800,25028
|
|
20230619,152900,506650282970,3800,3800,3800,3800,0
|
|
20230619,152800,506650282970,3800,3800,3800,3800,0
|
|
20230619,152700,506650282970,3800,3800,3800,3800,0
|
|
20230619,152600,506650282970,3800,3800,3800,3800,0
|
|
20230619,152500,506650282970,3800,3800,3800,3800,0
|
|
20230619,152400,506650282970,3800,3800,3800,3800,0
|
|
20230619,152300,506650282970,3800,3800,3800,3800,0
|
|
20230619,152200,506650282970,3800,3800,3800,3800,0
|
|
20230619,152100,506650282970,3800,3800,3800,3800,0
|
|
20230619,152000,506650282970,3800,3800,3800,3800,0
|
|
20230619,151900,506650282970,3800,3800,3800,3800,1658
|
|
20230619,151800,506643982570,3800,3800,3800,3800,2503
|
|
20230619,151700,506634471170,3800,3800,3800,3800,2261
|
|
20230619,151600,506625879370,3800,3800,3800,3800,56397
|
|
20230619,151500,506411570770,3800,3800,3800,3800,4803
|
|
20230619,151400,506393319370,3800,3800,3800,3800,3004
|
|
20230619,151300,506381904170,3800,3800,3800,3800,31524
|
|
20230619,151200,506262112970,3800,3800,3800,3800,2010
|
|
20230619,151100,506254474970,3800,3800,3800,3800,1183
|
|
20230619,151000,506249979570,3800,3800,3800,3800,4290
|
|
20230619,150900,506233677570,3800,3800,3800,3800,10079
|
|
20230619,150800,506195377370,3800,3800,3800,3800,595
|
|
20230619,150700,506193116370,3800,3800,3800,3800,2194
|
|
20230619,150600,506184779170,3800,3800,3800,3800,4337
|
|
20230619,150500,506168298570,3800,3800,3800,3800,2184
|
|
20230619,150400,506159999370,3800,3800,3800,3800,10333
|
|
20230619,150300,506120733970,3800,3800,3800,3800,9893
|
|
20230619,150200,506083140570,3800,3800,3800,3800,4492
|
|
20230619,150100,506066070970,3800,3800,3800,3800,11179
|
|
20230619,150000,506023590770,3800,3800,3800,3800,35194
|
|
20230619,145900,505889853570,3800,3800,3800,3800,1141
|
|
20230619,145800,505885517770,3800,3800,3800,3800,5663
|
|
20230619,145700,505863998370,3800,3800,3800,3800,2947
|
|
20230619,145600,505852799770,3800,3800,3800,3800,13494
|
|
20230619,145500,505801522570,3800,3800,3800,3800,638
|
|
20230619,145400,505799098170,3800,3800,3800,3800,5735
|
|
20230619,145300,505777305170,3800,3800,3800,3800,2105
|
|
20230619,145200,505769306170,3800,3800,3800,3800,4708
|
|
20230619,145100,505751415770,3800,3800,3800,3800,7940
|
|
20230619,145000,505721243770,3800,3800,3800,3800,16464
|
|
20230619,144900,505658680570,3800,3800,3800,3800,5055
|
|
20230619,144800,505639471570,3800,3800,3800,3800,2481
|
|
20230619,144700,505630043770,3800,3800,3800,3800,11208
|
|
20230619,144600,505587453370,3800,3800,3800,3800,892
|
|
20230619,144500,505584063770,3800,3800,3800,3800,876
|
|
20230619,144400,505580734970,3800,3800,3800,3800,2027
|
|
20230619,144300,505573032370,3800,3800,3800,3800,2584
|
|
20230619,144200,505563213170,3800,3800,3800,3800,3648
|
|
20230619,144100,505549350770,3800,3800,3800,3800,8384
|
|
20230619,144000,505517491570,3800,3800,3800,3800,1862
|
|
20230619,143900,505510415970,3800,3800,3800,3800,5808
|
|
20230619,143800,505488345570,3800,3800,3800,3800,5362
|
|
20230619,143700,505467969970,3800,3800,3800,3800,2446
|
|
20230619,143600,505458675170,3800,3800,3800,3800,1233
|
|
20230619,143500,505453989770,3800,3800,3800,3800,6657
|
|
20230619,143400,505428693170,3800,3800,3800,3800,2416
|
|
20230619,143300,505419512370,3800,3800,3800,3800,7150
|
|
20230619,143200,505392342370,3800,3800,3800,3800,6278
|
|
20230619,143100,505368485970,3800,3800,3800,3800,2317
|
|
20230619,143000,505359681370,3800,3800,3800,3800,6298
|
|
20230619,142900,505335748970,3800,3800,3800,3800,2535
|
|
20230619,142800,505326115970,3800,3800,3800,3800,3427
|
|
20230619,142700,505313093370,3800,3800,3800,3800,4652
|
|
20230619,142600,505295415770,3800,3800,3800,3800,1331
|
|
20230619,142500,505290357970,3800,3800,3800,3800,2933
|
|
20230619,142400,505279212570,3800,3800,3800,3800,5344
|
|
20230619,142300,505258905370,3800,3800,3800,3800,3525
|
|
20230619,142200,505245510370,3800,3800,3800,3800,5627
|
|
20230619,142100,505224127770,3800,3800,3800,3800,4220
|
|
20230619,142000,505208091770,3800,3800,3800,3800,4852
|
|
20230619,141900,505189654170,3800,3800,3800,3800,7097
|
|
20230619,141800,505162685570,3800,3800,3800,3800,2338
|
|
20230619,141700,505153801170,3800,3800,3800,3800,8223
|
|
20230619,141600,505122553770,3800,3800,3800,3800,1706
|
|
20230619,141500,505116070970,3800,3800,3800,3800,4205
|
|
20230619,141400,505100091970,3800,3800,3800,3800,2328
|
|
20230619,141300,505091245570,3800,3800,3800,3800,5709
|
|
20230619,141200,505069551370,3800,3800,3800,3800,30210
|
|
20230619,141100,504954753370,3800,3800,3800,3800,1162
|
|
20230619,141000,504950337770,3800,3800,3800,3800,8269
|
|
20230619,140900,504918915570,3800,3800,3800,3800,14703
|
|
20230619,140800,504863044170,3800,3800,3800,3800,2534
|
|
20230619,140700,504853414970,3800,3800,3800,3800,8659
|
|
20230619,140600,504820510770,3800,3800,3800,3800,2031
|
|
20230619,140500,504812792970,3800,3800,3800,3800,3214
|
|
20230619,140400,504800579770,3800,3800,3800,3800,4004
|
|
20230619,140300,504785364570,3800,3800,3800,3800,36186
|
|
20230619,140200,504647857770,3800,3800,3800,3800,10185
|
|
20230619,140100,504609154770,3800,3800,3800,3800,2313
|
|
20230619,140000,504600365370,3800,3800,3800,3800,1359
|
|
20230619,135900,504595201170,3800,3800,3800,3800,5180
|
|
20230619,135800,504575517170,3800,3800,3800,3800,4538
|
|
20230619,135700,504558272770,3800,3800,3800,3800,5450
|
|
20230619,135600,504537562770,3800,3800,3800,3800,9680
|
|
20230619,135500,504500778770,3800,3800,3800,3800,6249
|
|
20230619,135400,504477032570,3800,3800,3800,3800,4338
|
|
20230619,135300,504460548170,3800,3800,3800,3800,3194
|
|
20230619,135200,504448410970,3800,3800,3800,3800,6302
|
|
20230619,135100,504424463370,3800,3800,3800,3800,6579
|
|
20230619,135000,504399463170,3800,3800,3800,3800,5105
|
|
20230619,134900,504380064170,3800,3800,3800,3800,20876
|
|
20230619,134800,504300735370,3800,3800,3800,3800,3626
|
|
20230619,134700,504286956570,3800,3800,3800,3800,7104
|
|
20230619,134600,504259961370,3800,3800,3800,3800,28554
|
|
20230619,134500,504151456170,3800,3800,3800,3800,1777
|
|
20230619,134400,504144703570,3800,3800,3800,3800,22683
|
|
20230619,134300,504058508170,3800,3800,3800,3800,2827
|
|
20230619,134200,504047765570,3800,3800,3800,3800,5019
|
|
20230619,134100,504028693370,3800,3800,3800,3800,4860
|
|
20230619,134000,504010225370,3800,3800,3800,3800,7138
|
|
20230619,133900,503983100970,3800,3800,3800,3800,6752
|
|
20230619,133800,503957443370,3800,3800,3800,3800,5246
|
|
20230619,133700,503937508570,3800,3800,3800,3800,5852
|
|
20230619,133600,503915270970,3800,3800,3800,3800,7393
|
|
20230619,133500,503887177570,3800,3800,3800,3800,18724
|
|
20230619,133400,503816026370,3800,3800,3800,3800,8475
|
|
20230619,133300,503783821370,3800,3800,3800,3800,6946
|
|
20230619,133200,503757426570,3800,3800,3800,3800,13888
|
|
20230619,133100,503704652170,3800,3800,3800,3800,6071
|
|
20230619,133000,503681582370,3800,3800,3800,3800,7694
|
|
20230619,132900,503652345170,3800,3800,3800,3800,10522
|
|
20230619,132800,503612361570,3800,3800,3800,3800,15356
|
|
20230619,132700,503554008770,3800,3800,3800,3800,13570
|
|
20230619,132600,503502442770,3800,3800,3800,3800,5207
|
|
20230619,132500,503482656170,3800,3800,3800,3800,16874
|
|
20230619,132400,503418534970,3800,3800,3800,3800,47505
|
|
20230619,132300,503238015970,3800,3800,3800,3800,19272
|
|
20230619,132200,503164782370,3800,3800,3800,3800,18192
|
|
20230619,132100,503095652770,3800,3800,3800,3800,12410
|
|
20230619,132000,503048494770,3800,3800,3800,3800,6733
|
|
20230619,131900,503022909370,3800,3800,3800,3800,14358
|
|
20230619,131800,502968348970,3800,3800,3800,3800,8083
|
|
20230619,131700,502937633570,3800,3800,3800,3800,47374
|
|
20230619,131600,502757612370,3800,3790,3800,3790,1606921
|
|
20230619,131500,496652217655,3795,3790,3795,3790,44124
|
|
20230619,131400,496484826300,3795,3790,3795,3790,93035
|
|
20230619,131300,496132078175,3795,3790,3795,3785,47409
|
|
20230619,131200,495952371960,3790,3790,3795,3785,66370
|
|
20230619,131100,495700755720,3795,3795,3795,3790,76775
|
|
20230619,131000,495409483225,3795,3800,3800,3790,218654
|
|
20230619,130900,494579932600,3795,3785,3800,3785,351601
|
|
20230619,130800,493245802490,3790,3770,3790,3765,155115
|
|
20230619,130700,492659300330,3765,3780,3785,3765,190367
|
|
20230619,130600,491940938010,3785,3780,3785,3780,47545
|
|
20230619,130500,491761118360,3780,3785,3785,3780,67203
|
|
20230619,130400,491506948140,3785,3785,3790,3780,36917
|
|
20230619,130300,491367226695,3785,3790,3795,3785,68557
|
|
20230619,130200,491107560355,3790,3790,3790,3785,48354
|
|
20230619,130100,490924376960,3790,3790,3795,3780,116125
|
|
20230619,130000,490484053080,3790,3780,3790,3775,144190
|
|
20230619,125900,489938192400,3780,3780,3785,3775,95082
|
|
20230619,125800,489578682555,3775,3790,3790,3775,191197
|
|
20230619,125700,488855488755,3790,3795,3795,3785,116735
|
|
20230619,125600,488413071460,3790,3795,3795,3790,73051
|
|
20230619,125500,488136049865,3795,3795,3800,3790,144753
|
|
20230619,125400,487586610305,3795,3800,3800,3790,160737
|
|
20230619,125300,486976503105,3800,3790,3800,3785,270089
|
|
20230619,125200,485951914660,3795,3795,3795,3785,88124
|
|
20230619,125100,485617835460,3795,3795,3795,3785,135187
|
|
20230619,125000,485105289495,3795,3790,3795,3780,190006
|
|
20230619,124900,484385733155,3790,3795,3795,3785,132734
|
|
20230619,124800,483882547485,3795,3785,3800,3785,676492
|
|
20230619,124700,481314660305,3780,3790,3790,3775,163237
|
|
20230619,124600,480697124200,3790,3790,3795,3785,213272
|
|
20230619,124500,479888709250,3790,3780,3790,3775,307826
|
|
20230619,124400,478723302810,3775,3775,3785,3770,125715
|
|
20230619,124300,478247939485,3785,3765,3785,3765,380996
|
|
20230619,124200,476809142600,3765,3770,3770,3760,64550
|
|
20230619,124100,476566001635,3770,3760,3770,3750,134437
|
|
20230619,124000,476060448515,3755,3755,3760,3750,42923
|
|
20230619,123900,475899186190,3750,3760,3765,3750,101604
|
|
20230619,123800,475517276945,3760,3770,3770,3760,87669
|
|
20230619,123700,475187144195,3770,3760,3770,3760,71408
|
|
20230619,123600,474918298655,3765,3760,3770,3755,115036
|
|
20230619,123500,474485380640,3760,3760,3760,3750,148394
|
|
20230619,123400,473928249020,3760,3750,3760,3745,65463
|
|
20230619,123300,473682522670,3750,3745,3755,3740,143043
|
|
20230619,123200,473146331890,3745,3740,3745,3740,37283
|
|
20230619,123100,473006828000,3745,3740,3750,3735,83211
|
|
20230619,123000,472695223890,3740,3750,3750,3735,218820
|
|
20230619,122900,471876644620,3750,3745,3755,3740,116620
|
|
20230619,122800,471439471940,3745,3745,3750,3735,185303
|
|
20230619,122700,470746067480,3745,3760,3760,3730,489859
|
|
20230619,122600,468912524950,3760,3770,3775,3755,259450
|
|
20230619,122500,467935560385,3765,3765,3770,3760,147820
|
|
20230619,122400,467379184285,3765,3755,3770,3745,365214
|
|
20230619,122300,466007272400,3760,3765,3775,3750,480112
|
|
20230619,122200,464200843415,3770,3800,3800,3755,1912443
|
|
20230619,122100,456946013515,3800,3800,3800,3800,205920
|
|
20230619,122000,456163517515,3800,3800,3800,3800,192021
|
|
20230619,121900,455433837715,3800,3770,3800,3770,1009997
|
|
20230619,121800,451599190995,3770,3775,3780,3765,255889
|
|
20230619,121700,450634528770,3775,3775,3775,3765,288588
|
|
20230619,121600,449545902530,3775,3745,3800,3715,1208168
|
|
20230619,121500,444991412900,3745,3765,3800,3720,7145366
|
|
20230619,121400,417875865795,3765,3730,3770,3725,680312
|
|
20230619,121300,415321573660,3725,3730,3735,3725,30909
|
|
20230619,121200,415206318315,3730,3735,3735,3725,27274
|
|
20230619,121100,415104563795,3730,3735,3740,3730,25864
|
|
20230619,121000,415008073700,3735,3735,3740,3730,27463
|
|
20230619,120900,414905497615,3735,3740,3740,3730,49210
|
|
20230619,120800,414721687635,3740,3735,3740,3730,45134
|
|
20230619,120700,414553158165,3730,3725,3735,3720,84950
|
|
20230619,120600,414236554885,3725,3735,3735,3720,48878
|
|
20230619,120500,414054417655,3735,3725,3735,3715,219951
|
|
20230619,120400,413235622450,3725,3730,3735,3725,93634
|
|
20230619,120300,412886610290,3730,3735,3740,3730,101294
|
|
20230619,120200,412508641815,3735,3740,3740,3730,44142
|
|
20230619,120100,412343729405,3740,3745,3750,3735,53651
|
|
20230619,120000,412142933590,3750,3745,3750,3740,100318
|
|
20230619,115900,411767267220,3740,3745,3750,3740,56149
|
|
20230619,115800,411556972055,3740,3725,3750,3725,148395
|
|
20230619,115700,411002363165,3730,3740,3740,3730,82157
|
|
20230619,115600,410695797055,3740,3740,3745,3735,59241
|
|
20230619,115500,410474248830,3740,3735,3745,3735,104491
|
|
20230619,115400,410083470930,3735,3735,3740,3730,93641
|
|
20230619,115300,409733706250,3735,3745,3750,3735,78193
|
|
20230619,115200,409441245145,3745,3755,3755,3745,57322
|
|
20230619,115100,409226377995,3755,3745,3755,3745,84534
|
|
20230619,115000,408909414795,3750,3750,3750,3745,48882
|
|
20230619,114900,408726249330,3750,3745,3750,3745,35107
|
|
20230619,114800,408594705920,3750,3760,3760,3745,85062
|
|
20230619,114700,408275316810,3760,3740,3765,3735,380293
|
|
20230619,114600,406848091825,3740,3720,3740,3715,184911
|
|
20230619,114500,406159199945,3725,3720,3725,3720,33164
|
|
20230619,114400,406035747820,3725,3725,3730,3720,54203
|
|
20230619,114300,405833909460,3725,3725,3730,3720,58533
|
|
20230619,114200,405615922725,3725,3735,3740,3725,93225
|
|
20230619,114100,405267995810,3735,3730,3740,3725,75830
|
|
20230619,114000,404984810410,3740,3715,3740,3710,252221
|
|
20230619,113900,404044680570,3715,3710,3720,3705,151279
|
|
20230619,113800,403483308485,3710,3710,3720,3705,155602
|
|
20230619,113700,402905658955,3705,3720,3725,3700,415443
|
|
20230619,113600,401364535850,3725,3730,3730,3720,73239
|
|
20230619,113500,401091675270,3725,3715,3735,3710,295828
|
|
20230619,113400,399989854415,3715,3730,3735,3710,442983
|
|
20230619,113300,398341543480,3730,3755,3755,3725,517413
|
|
20230619,113200,396406552290,3755,3755,3755,3750,50905
|
|
20230619,113100,396215613730,3750,3755,3755,3750,119091
|
|
20230619,113000,395768660130,3755,3755,3755,3750,75728
|
|
20230619,112900,395484528590,3750,3750,3755,3745,168937
|
|
20230619,112800,394851137180,3755,3750,3755,3745,150344
|
|
20230619,112700,394287215485,3755,3760,3760,3750,135289
|
|
20230619,112600,393779376740,3755,3740,3760,3740,265452
|
|
20230619,112500,392784035775,3740,3750,3755,3740,231208
|
|
20230619,112400,391917781665,3755,3760,3760,3750,138740
|
|
20230619,112300,391396851795,3755,3760,3765,3750,111636
|
|
20230619,112200,390977426740,3755,3750,3765,3745,375083
|
|
20230619,112100,389570315925,3750,3775,3775,3750,233005
|
|
20230619,112000,388693381570,3770,3785,3785,3770,342819
|
|
20230619,111900,387397919245,3785,3780,3785,3770,264188
|
|
20230619,111800,386398652235,3770,3785,3785,3770,424672
|
|
20230619,111700,384793649255,3780,3770,3785,3760,686261
|
|
20230619,111600,382203434875,3770,3755,3775,3750,352331
|
|
20230619,111500,380876935715,3750,3745,3765,3740,418450
|
|
20230619,111400,379306288840,3745,3750,3750,3735,193541
|
|
20230619,111300,378582367475,3750,3745,3750,3730,395501
|
|
20230619,111200,377102421980,3745,3770,3770,3740,431776
|
|
20230619,111100,375481267440,3765,3755,3780,3750,874122
|
|
20230619,111000,372189461990,3755,3730,3755,3725,1040110
|
|
20230619,110900,368295521870,3730,3735,3735,3725,310020
|
|
20230619,110800,367139147870,3735,3710,3740,3705,723534
|
|
20230619,110700,364445803990,3715,3700,3720,3695,312490
|
|
20230619,110600,363286412755,3700,3685,3705,3685,600462
|
|
20230619,110500,361066663215,3685,3665,3685,3660,232806
|
|
20230619,110400,360212103510,3665,3650,3670,3650,180664
|
|
20230619,110300,359550899595,3655,3655,3660,3650,163669
|
|
20230619,110200,358952847550,3655,3660,3660,3650,102589
|
|
20230619,110100,358577895545,3660,3665,3670,3650,213105
|
|
20230619,110000,357797756475,3665,3650,3670,3645,324353
|
|
20230619,105900,356610990750,3650,3660,3660,3645,222382
|
|
20230619,105800,355798609025,3655,3650,3660,3640,305424
|
|
20230619,105700,354684116660,3645,3645,3660,3640,300847
|
|
20230619,105600,353586122765,3650,3665,3670,3645,278102
|
|
20230619,105500,352568894080,3670,3660,3670,3645,669824
|
|
20230619,105400,350121142965,3660,3670,3675,3655,322864
|
|
20230619,105300,348937690740,3670,3685,3685,3660,306868
|
|
20230619,105200,347811111055,3685,3675,3690,3665,351253
|
|
20230619,105100,346520384660,3680,3685,3690,3675,247751
|
|
20230619,105000,345607663270,3685,3690,3690,3655,459916
|
|
20230619,104900,343918727720,3670,3700,3715,3670,642575
|
|
20230619,104800,341543709990,3705,3715,3715,3685,860798
|
|
20230619,104700,338359699340,3710,3720,3720,3705,341436
|
|
20230619,104600,337091722680,3715,3720,3725,3710,318689
|
|
20230619,104500,335906247100,3720,3720,3730,3705,610812
|
|
20230619,104400,333633100770,3720,3665,3740,3665,1355631
|
|
20230619,104300,328609491575,3665,3675,3685,3660,311832
|
|
20230619,104200,327465041755,3675,3680,3685,3670,255842
|
|
20230619,104100,326525039555,3685,3690,3695,3665,639821
|
|
20230619,104000,324167345605,3690,3665,3690,3650,1263858
|
|
20230619,103900,319532253695,3665,3665,3665,3665,0
|
|
20230619,103800,319532253695,3665,3665,3665,3665,0
|
|
20230619,103700,319532253695,3665,3655,3665,3655,670552
|
|
20230619,103600,317076126745,3660,3645,3660,3640,702361
|
|
20230619,103500,314510677810,3645,3625,3650,3625,434459
|
|
20230619,103400,312929067530,3625,3620,3635,3605,359891
|
|
20230619,103300,311626439215,3615,3650,3650,3610,779984
|
|
20230619,103200,308798223135,3650,3635,3650,3630,654232
|
|
20230619,103100,306416641215,3635,3630,3635,3625,277360
|
|
20230619,103000,305409466385,3630,3615,3635,3610,396456
|
|
20230619,102900,303972426095,3615,3595,3620,3590,323596
|
|
20230619,102800,302806022295,3600,3615,3620,3590,427076
|
|
20230619,102700,301267829810,3615,3620,3625,3600,277282
|
|
20230619,102600,300266131510,3620,3610,3620,3595,558101
|
|
20230619,102500,298255210015,3605,3620,3625,3605,528916
|
|
20230619,102400,296344347440,3625,3620,3645,3615,714926
|
|
20230619,102300,293747903975,3620,3625,3625,3605,491898
|
|
20230619,102200,291969214205,3620,3625,3630,3615,484256
|
|
20230619,102100,290214614755,3625,3640,3645,3620,486653
|
|
20230619,102000,288448508685,3645,3640,3645,3625,642778
|
|
20230619,101900,286112650500,3640,3640,3645,3630,920875
|
|
20230619,101800,282762138075,3640,3630,3640,3620,967396
|
|
20230619,101700,279249146110,3635,3615,3640,3610,1309906
|
|
20230619,101600,274501462885,3620,3530,3620,3525,3248957
|
|
20230619,101500,262878210675,3530,3520,3535,3515,526389
|
|
20230619,101400,261021988930,3520,3505,3520,3500,220105
|
|
20230619,101300,260249535470,3510,3505,3515,3505,144663
|
|
20230619,101200,259742003420,3510,3515,3520,3505,222352
|
|
20230619,101100,258960727725,3520,3505,3520,3490,295098
|
|
20230619,101000,257926039220,3505,3505,3510,3500,138079
|
|
20230619,100900,257442154360,3505,3510,3515,3490,489386
|
|
20230619,100800,255727869480,3505,3500,3515,3500,256514
|
|
20230619,100700,254828104520,3505,3510,3520,3500,380783
|
|
20230619,100600,253491838060,3505,3470,3510,3465,537237
|
|
20230619,100500,251615459230,3470,3470,3480,3465,152200
|
|
20230619,100400,251087173685,3470,3490,3490,3465,177740
|
|
20230619,100300,250469049535,3490,3475,3490,3475,228198
|
|
20230619,100200,249673958905,3480,3465,3480,3455,531782
|
|
20230619,100100,247832961265,3465,3470,3480,3460,300519
|
|
20230619,100000,246789728450,3470,3485,3490,3460,450727
|
|
20230619,095900,245225349435,3485,3475,3485,3470,316930
|
|
20230619,095800,244124426745,3475,3480,3490,3460,510732
|
|
20230619,095700,242350340810,3475,3480,3520,3470,769828
|
|
20230619,095600,239658959130,3480,3530,3560,3450,1820383
|
|
20230619,095500,233270211260,3530,3520,3545,3515,602462
|
|
20230619,095400,231142601470,3520,3515,3530,3505,404377
|
|
20230619,095300,229720561400,3515,3555,3555,3500,1032977
|
|
20230619,095200,226080888700,3555,3525,3555,3515,1617654
|
|
20230619,095100,220355273350,3525,3515,3530,3500,849493
|
|
20230619,095000,217368425295,3520,3475,3520,3470,1242019
|
|
20230619,094900,213024306595,3475,3455,3485,3450,314365
|
|
20230619,094800,211932780580,3460,3460,3465,3430,435228
|
|
20230619,094700,210434860455,3460,3490,3495,3460,519286
|
|
20230619,094600,208626045035,3485,3465,3490,3465,496378
|
|
20230619,094500,206899281435,3465,3435,3470,3430,424211
|
|
20230619,094400,205437773815,3440,3440,3445,3415,811571
|
|
20230619,094300,202655713550,3440,3475,3480,3425,1245871
|
|
20230619,094200,198357923995,3475,3500,3505,3470,374896
|
|
20230619,094100,197052707150,3500,3525,3525,3470,436611
|
|
20230619,094000,195526428495,3520,3495,3525,3485,749430
|
|
20230619,093900,192896997315,3500,3470,3500,3450,639352
|
|
20230619,093800,190676679650,3460,3505,3505,3455,1040807
|
|
20230619,093700,187057701830,3505,3535,3535,3500,629837
|
|
20230619,093600,184841348090,3535,3530,3540,3500,774837
|
|
20230619,093500,182112606055,3530,3470,3540,3470,1042959
|
|
20230619,093400,178451599825,3475,3460,3505,3450,1344511
|
|
20230619,093300,173772347045,3455,3515,3520,3440,1822382
|
|
20230619,093200,167436698195,3515,3520,3535,3515,784700
|
|
20230619,093100,164671480600,3520,3545,3545,3500,1827931
|
|
20230619,093000,158230553680,3545,3480,3555,3475,3454688
|
|
20230619,092900,146046965955,3480,3440,3485,3430,1741834
|
|
20230619,092800,140016952335,3440,3385,3450,3380,2620634
|
|
20230619,092700,131042480905,3385,3335,3390,3330,969202
|
|
20230619,092600,127789606710,3335,3365,3370,3325,1221280
|
|
20230619,092500,123706656130,3365,3385,3390,3350,1104767
|
|
20230619,092400,119983783055,3385,3390,3395,3355,1608910
|
|
20230619,092300,114542459465,3390,3355,3395,3320,2685750
|
|
20230619,092200,105529666050,3360,3335,3365,3330,1665454
|
|
20230619,092100,99961472360,3330,3330,3330,3330,0
|
|
20230619,092000,99961472360,3330,3330,3330,3315,500795
|
|
20230619,091900,98294784390,3330,3280,3330,3275,2069564
|
|
20230619,091800,91454442315,3290,3255,3295,3250,1054995
|
|
20230619,091700,87992120720,3260,3275,3280,3240,698985
|
|
20230619,091600,85714108890,3275,3280,3300,3260,2216873
|
|
20230619,091500,78436314115,3270,3195,3280,3195,1799693
|
|
20230619,091400,72598704155,3200,3185,3205,3175,696745
|
|
20230619,091300,70375718570,3185,3225,3225,3185,761841
|
|
20230619,091200,67936291970,3220,3205,3240,3200,544369
|
|
20230619,091100,66184279540,3205,3235,3255,3195,1295794
|
|
20230619,091000,62007445075,3240,3255,3270,3230,1593649
|
|
20230619,090900,56821718665,3255,3195,3255,3195,1524581
|
|
20230619,090800,51887372700,3200,3240,3240,3190,1221967
|
|
20230619,090700,47961877110,3240,3245,3260,3210,1975858
|
|
20230619,090600,41566443740,3250,3180,3250,3175,2205051
|
|
20230619,090500,34491614885,3180,3150,3195,3145,1628908
|
|
20230619,090400,29316442855,3145,3100,3185,3100,1945990
|
|
20230619,090300,23188499240,3110,3085,3120,3060,1261484
|
|
20230619,090200,19297990750,3080,3120,3130,3080,1540980
|
|
20230619,090100,14513040110,3120,3045,3135,3040,2596598
|
|
20230619,090000,6465321255,3045,3030,3050,3025,2128954
|