582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183900,451323324270,3810,3810,3810,3810,546153
|
|
20230620,183800,451323324270,3810,3810,3810,3810,0
|
|
20230620,183700,451323324270,3810,3810,3810,3810,0
|
|
20230620,183600,451323324270,3810,3810,3810,3810,0
|
|
20230620,183500,451323324270,3810,3810,3810,3810,0
|
|
20230620,183400,451323324270,3810,3810,3810,3810,0
|
|
20230620,183300,451323324270,3810,3810,3810,3810,0
|
|
20230620,183200,451323324270,3810,3810,3810,3810,0
|
|
20230620,183100,451323324270,3810,3810,3810,3810,0
|
|
20230620,183000,451323324270,3810,3810,3810,3810,0
|
|
20230620,182900,451323324270,3810,3810,3810,3810,0
|
|
20230620,182800,451323324270,3810,3810,3810,3810,0
|
|
20230620,182700,451323324270,3810,3810,3810,3810,0
|
|
20230620,182600,451323324270,3810,3810,3810,3810,0
|
|
20230620,182500,451323324270,3810,3810,3810,3810,0
|
|
20230620,182400,451323324270,3810,3810,3810,3810,0
|
|
20230620,182300,451323324270,3810,3810,3810,3810,0
|
|
20230620,182200,451323324270,3810,3810,3810,3810,0
|
|
20230620,182100,451323324270,3810,3810,3810,3810,0
|
|
20230620,182000,451323324270,3810,3810,3810,3810,0
|
|
20230620,181900,451323324270,3810,3810,3810,3810,0
|
|
20230620,181800,451323324270,3810,3810,3810,3810,0
|
|
20230620,181700,451323324270,3810,3810,3810,3810,0
|
|
20230620,181600,451323324270,3810,3810,3810,3810,0
|
|
20230620,181500,451323324270,3810,3810,3810,3810,0
|
|
20230620,181400,451323324270,3810,3810,3810,3810,0
|
|
20230620,181300,451323324270,3810,3810,3810,3810,0
|
|
20230620,181200,451323324270,3810,3810,3810,3810,0
|
|
20230620,181100,451323324270,3810,3810,3810,3810,0
|
|
20230620,181000,451323324270,3810,3810,3810,3810,0
|
|
20230620,180900,451323324270,3810,3810,3810,3810,546153
|
|
20230620,180800,451323324270,3810,3810,3810,3810,0
|
|
20230620,180700,451323324270,3810,3810,3810,3810,0
|
|
20230620,180600,451323324270,3810,3810,3810,3810,0
|
|
20230620,180500,451323324270,3810,3810,3810,3810,0
|
|
20230620,180400,451323324270,3810,3810,3810,3810,0
|
|
20230620,180300,451323324270,3810,3810,3810,3810,0
|
|
20230620,180200,451323324270,3810,3810,3810,3810,0
|
|
20230620,180100,451323324270,3810,3810,3810,3810,0
|
|
20230620,180000,451323324270,3810,3810,3810,3810,0
|
|
20230620,175900,451323324270,3810,3810,3810,3810,0
|
|
20230620,175800,451323324270,3810,3810,3810,3810,0
|
|
20230620,175700,451323324270,3810,3810,3810,3810,0
|
|
20230620,175600,451323324270,3810,3810,3810,3810,0
|
|
20230620,175500,451323324270,3810,3810,3810,3810,0
|
|
20230620,175400,451323324270,3810,3810,3810,3810,0
|
|
20230620,175300,451323324270,3810,3810,3810,3810,0
|
|
20230620,175200,451323324270,3810,3810,3810,3810,0
|
|
20230620,175100,451323324270,3810,3810,3810,3810,0
|
|
20230620,175000,451323324270,3810,3810,3810,3810,0
|
|
20230620,174900,451323324270,3810,3810,3810,3810,0
|
|
20230620,174800,451323324270,3810,3810,3810,3810,0
|
|
20230620,174700,451323324270,3810,3810,3810,3810,0
|
|
20230620,174600,451323324270,3810,3810,3810,3810,0
|
|
20230620,174500,451323324270,3810,3810,3810,3810,0
|
|
20230620,174400,451323324270,3810,3810,3810,3810,0
|
|
20230620,174300,451323324270,3810,3810,3810,3810,0
|
|
20230620,174200,451323324270,3810,3810,3810,3810,0
|
|
20230620,174100,451323324270,3810,3810,3810,3810,0
|
|
20230620,174000,451323324270,3810,3810,3810,3810,0
|
|
20230620,173900,451323324270,3810,3810,3810,3810,546153
|
|
20230620,173800,451323324270,3810,3810,3810,3810,0
|
|
20230620,173700,451323324270,3810,3810,3810,3810,0
|
|
20230620,173600,451323324270,3810,3810,3810,3810,0
|
|
20230620,173500,451323324270,3810,3810,3810,3810,0
|
|
20230620,173400,451323324270,3810,3810,3810,3810,0
|
|
20230620,173300,451323324270,3810,3810,3810,3810,0
|
|
20230620,173200,451323324270,3810,3810,3810,3810,0
|
|
20230620,173100,451323324270,3810,3810,3810,3810,0
|
|
20230620,173000,451323324270,3810,3810,3810,3810,0
|
|
20230620,172900,451323324270,3810,3810,3810,3810,0
|
|
20230620,172800,451323324270,3810,3810,3810,3810,0
|
|
20230620,172700,451323324270,3810,3810,3810,3810,0
|
|
20230620,172600,451323324270,3810,3810,3810,3810,0
|
|
20230620,172500,451323324270,3810,3810,3810,3810,0
|
|
20230620,172400,451323324270,3810,3810,3810,3810,0
|
|
20230620,172300,451323324270,3810,3810,3810,3810,0
|
|
20230620,172200,451323324270,3810,3810,3810,3810,0
|
|
20230620,172100,451323324270,3810,3810,3810,3810,0
|
|
20230620,172000,451323324270,3810,3810,3810,3810,0
|
|
20230620,171900,451323324270,3810,3810,3810,3810,0
|
|
20230620,171800,451323324270,3810,3810,3810,3810,0
|
|
20230620,171700,451323324270,3810,3810,3810,3810,0
|
|
20230620,171600,451323324270,3810,3810,3810,3810,0
|
|
20230620,171500,451323324270,3810,3810,3810,3810,0
|
|
20230620,171400,451323324270,3810,3810,3810,3810,0
|
|
20230620,171300,451323324270,3810,3810,3810,3810,0
|
|
20230620,171200,451323324270,3810,3810,3810,3810,0
|
|
20230620,171100,451323324270,3810,3810,3810,3810,0
|
|
20230620,171000,451323324270,3810,3810,3810,3810,0
|
|
20230620,170900,451323324270,3810,3810,3810,3810,546153
|
|
20230620,170800,451323324270,3810,3810,3810,3810,0
|
|
20230620,170700,451323324270,3810,3810,3810,3810,0
|
|
20230620,170600,451323324270,3810,3810,3810,3810,0
|
|
20230620,170500,451323324270,3810,3810,3810,3810,0
|
|
20230620,170400,451323324270,3810,3810,3810,3810,0
|
|
20230620,170300,451323324270,3810,3810,3810,3810,0
|
|
20230620,170200,451323324270,3810,3810,3810,3810,0
|
|
20230620,170100,451323324270,3810,3810,3810,3810,0
|
|
20230620,170000,451323324270,3810,3810,3810,3810,0
|
|
20230620,165900,451323324270,3810,3810,3810,3810,0
|
|
20230620,165800,451323324270,3810,3810,3810,3810,0
|
|
20230620,165700,451323324270,3810,3810,3810,3810,0
|
|
20230620,165600,451323324270,3810,3810,3810,3810,0
|
|
20230620,165500,451323324270,3810,3810,3810,3810,0
|
|
20230620,165400,451323324270,3810,3810,3810,3810,0
|
|
20230620,165300,451323324270,3810,3810,3810,3810,0
|
|
20230620,165200,451323324270,3810,3810,3810,3810,0
|
|
20230620,165100,451323324270,3810,3810,3810,3810,0
|
|
20230620,165000,451323324270,3810,3810,3810,3810,0
|
|
20230620,164900,451323324270,3810,3810,3810,3810,0
|
|
20230620,164800,451323324270,3810,3810,3810,3810,0
|
|
20230620,164700,451323324270,3810,3810,3810,3810,0
|
|
20230620,164600,451323324270,3810,3810,3810,3810,0
|
|
20230620,164500,451323324270,3810,3810,3810,3810,0
|
|
20230620,164400,451323324270,3810,3810,3810,3810,0
|
|
20230620,164300,451323324270,3810,3810,3810,3810,0
|
|
20230620,164200,451323324270,3810,3810,3810,3810,0
|
|
20230620,164100,451323324270,3810,3810,3810,3810,0
|
|
20230620,164000,451323324270,3810,3810,3810,3810,0
|
|
20230620,163900,451323324270,3810,3810,3810,3810,546153
|
|
20230620,163800,451323324270,3810,3810,3810,3810,0
|
|
20230620,163700,451323324270,3810,3810,3810,3810,0
|
|
20230620,163600,451323324270,3810,3810,3810,3810,0
|
|
20230620,163500,451323324270,3810,3810,3810,3810,0
|
|
20230620,163400,451323324270,3810,3810,3810,3810,0
|
|
20230620,163300,451323324270,3810,3810,3810,3810,0
|
|
20230620,163200,451323324270,3810,3810,3810,3810,0
|
|
20230620,163100,451323324270,3810,3810,3810,3810,0
|
|
20230620,163000,451323324270,3810,3810,3810,3810,0
|
|
20230620,162900,451323324270,3810,3810,3810,3810,0
|
|
20230620,162800,451323324270,3810,3810,3810,3810,0
|
|
20230620,162700,451323324270,3810,3810,3810,3810,0
|
|
20230620,162600,451323324270,3810,3810,3810,3810,0
|
|
20230620,162500,451323324270,3810,3810,3810,3810,0
|
|
20230620,162400,451323324270,3810,3810,3810,3810,0
|
|
20230620,162300,451323324270,3810,3810,3810,3810,0
|
|
20230620,162200,451323324270,3810,3810,3810,3810,0
|
|
20230620,162100,451323324270,3810,3810,3810,3810,0
|
|
20230620,162000,451323324270,3810,3810,3810,3810,0
|
|
20230620,161900,451323324270,3810,3810,3810,3810,0
|
|
20230620,161800,451323324270,3810,3810,3810,3810,0
|
|
20230620,161700,451323324270,3810,3810,3810,3810,0
|
|
20230620,161600,451323324270,3810,3810,3810,3810,0
|
|
20230620,161500,451323324270,3810,3810,3810,3810,0
|
|
20230620,161400,451323324270,3810,3810,3810,3810,0
|
|
20230620,161300,451323324270,3810,3810,3810,3810,0
|
|
20230620,161200,451323324270,3810,3810,3810,3810,0
|
|
20230620,161100,451323324270,3810,3810,3810,3810,0
|
|
20230620,161000,451323324270,3810,3810,3810,3810,0
|
|
20230620,160900,451323324270,3810,3810,3810,3810,546153
|
|
20230620,160800,451323324270,3810,3810,3810,3810,0
|
|
20230620,160700,451323324270,3810,3810,3810,3810,0
|
|
20230620,160600,451323324270,3810,3810,3810,3810,0
|
|
20230620,160500,451323324270,3810,3810,3810,3810,0
|
|
20230620,160400,451323324270,3810,3810,3810,3810,0
|
|
20230620,160300,451323324270,3810,3810,3810,3810,0
|
|
20230620,160200,451323324270,3810,3810,3810,3810,0
|
|
20230620,160100,451323324270,3810,3810,3810,3810,0
|
|
20230620,160000,451323324270,3810,3810,3810,3810,0
|
|
20230620,155900,451323324270,3810,3810,3810,3810,0
|
|
20230620,155800,451323324270,3810,3810,3810,3810,0
|
|
20230620,155700,451323324270,3810,3810,3810,3810,0
|
|
20230620,155600,451323324270,3810,3810,3810,3810,0
|
|
20230620,155500,451323324270,3810,3810,3810,3810,0
|
|
20230620,155400,451323324270,3810,3810,3810,3810,0
|
|
20230620,155300,451323324270,3810,3810,3810,3810,0
|
|
20230620,155200,451323324270,3810,3810,3810,3810,0
|
|
20230620,155100,451323324270,3810,3810,3810,3810,0
|
|
20230620,155000,451323324270,3810,3810,3810,3810,0
|
|
20230620,154900,451323324270,3810,3810,3810,3810,0
|
|
20230620,154800,451323324270,3810,3810,3810,3810,0
|
|
20230620,154700,451323324270,3810,3810,3810,3810,0
|
|
20230620,154600,451323324270,3810,3810,3810,3810,0
|
|
20230620,154500,451323324270,3810,3810,3810,3810,0
|
|
20230620,154400,451323324270,3810,3810,3810,3810,0
|
|
20230620,154300,451323324270,3810,3810,3810,3810,0
|
|
20230620,154200,451323324270,3810,3810,3810,3810,0
|
|
20230620,154100,451323324270,3810,3810,3810,3810,0
|
|
20230620,154000,451323324270,3810,3810,3810,3810,0
|
|
20230620,153900,451323324270,3810,3810,3810,3810,546153
|
|
20230620,153800,451323324270,3810,3810,3810,3810,0
|
|
20230620,153700,451323324270,3810,3810,3810,3810,0
|
|
20230620,153600,451323324270,3810,3810,3810,3810,0
|
|
20230620,153500,451323324270,3810,3810,3810,3810,0
|
|
20230620,153400,451323324270,3810,3810,3810,3810,0
|
|
20230620,153300,451323324270,3810,3810,3810,3810,0
|
|
20230620,153200,451323324270,3810,3810,3810,3810,0
|
|
20230620,153100,451323324270,3810,3810,3810,3810,0
|
|
20230620,153000,451323324270,3810,3810,3810,3810,546153
|
|
20230620,152900,449242481340,3815,3815,3815,3815,0
|
|
20230620,152800,449242481340,3815,3815,3815,3815,0
|
|
20230620,152700,449242481340,3815,3815,3815,3815,0
|
|
20230620,152600,449242481340,3815,3815,3815,3815,0
|
|
20230620,152500,449242481340,3815,3815,3815,3815,0
|
|
20230620,152400,449242481340,3815,3815,3815,3815,0
|
|
20230620,152300,449242481340,3815,3815,3815,3815,0
|
|
20230620,152200,449242481340,3815,3815,3815,3815,0
|
|
20230620,152100,449242481340,3815,3815,3815,3815,0
|
|
20230620,152000,449242481340,3815,3815,3815,3815,0
|
|
20230620,151900,449242481340,3815,3800,3820,3795,624054
|
|
20230620,151800,446868376765,3800,3795,3800,3795,251974
|
|
20230620,151700,445911744605,3795,3795,3800,3790,227710
|
|
20230620,151600,445047450295,3795,3800,3800,3795,127424
|
|
20230620,151500,444563438285,3795,3795,3800,3790,134346
|
|
20230620,151400,444053794415,3790,3800,3800,3785,201450
|
|
20230620,151300,443289855290,3800,3805,3810,3795,262096
|
|
20230620,151200,442293310780,3805,3800,3805,3800,94985
|
|
20230620,151100,441932103650,3805,3795,3805,3790,175098
|
|
20230620,151000,441266844845,3795,3795,3810,3790,311629
|
|
20230620,150900,440082462790,3795,3790,3800,3785,95110
|
|
20230620,150800,439721687340,3785,3805,3805,3785,198153
|
|
20230620,150700,438970259230,3805,3800,3810,3800,220790
|
|
20230620,150600,438130326475,3800,3780,3805,3775,111425
|
|
20230620,150500,437708069230,3780,3810,3810,3765,379242
|
|
20230620,150400,436272846025,3810,3810,3820,3805,483500
|
|
20230620,150300,434429598770,3810,3795,3810,3790,391000
|
|
20230620,150200,432943978045,3795,3775,3800,3775,453275
|
|
20230620,150100,431226726950,3775,3775,3785,3770,137118
|
|
20230620,150000,430708871410,3780,3770,3785,3770,254226
|
|
20230620,145900,429747841120,3775,3740,3775,3740,405467
|
|
20230620,145800,428225357075,3740,3740,3745,3735,54433
|
|
20230620,145700,428021773395,3740,3735,3745,3730,45641
|
|
20230620,145600,427851147630,3740,3745,3745,3730,70365
|
|
20230620,145500,427588153465,3740,3740,3745,3740,31852
|
|
20230620,145400,427468909340,3745,3740,3750,3740,53501
|
|
20230620,145300,427268579370,3740,3745,3745,3730,48950
|
|
20230620,145200,427085500670,3745,3725,3760,3725,281745
|
|
20230620,145100,426030592970,3725,3710,3730,3705,113564
|
|
20230620,145000,425608528145,3705,3710,3715,3705,29889
|
|
20230620,144900,425497668070,3715,3710,3715,3710,28518
|
|
20230620,144800,425391858285,3710,3710,3715,3710,21772
|
|
20230620,144700,425311064645,3710,3710,3715,3705,16645
|
|
20230620,144600,425249268900,3710,3720,3720,3705,37103
|
|
20230620,144500,425111583500,3720,3720,3725,3715,69960
|
|
20230620,144400,424851362625,3720,3705,3720,3705,31462
|
|
20230620,144300,424734572035,3710,3705,3710,3700,14989
|
|
20230620,144200,424679033115,3705,3730,3730,3700,142665
|
|
20230620,144100,424149245100,3730,3725,3730,3720,37126
|
|
20230620,144000,424010950700,3725,3725,3730,3720,31392
|
|
20230620,143900,423893985380,3720,3720,3730,3715,64067
|
|
20230620,143800,423655712885,3720,3700,3720,3700,32758
|
|
20230620,143700,423534150085,3700,3695,3705,3695,33021
|
|
20230620,143600,423412062075,3695,3695,3700,3685,46500
|
|
20230620,143500,423240439760,3695,3685,3695,3685,48839
|
|
20230620,143400,423060246470,3690,3700,3700,3685,78904
|
|
20230620,143300,422769122785,3700,3715,3715,3695,65679
|
|
20230620,143200,422526001785,3710,3710,3720,3710,16420
|
|
20230620,143100,422465062730,3710,3715,3720,3710,53428
|
|
20230620,143000,422266594540,3720,3735,3735,3715,53060
|
|
20230620,142900,422068989765,3730,3725,3735,3720,32296
|
|
20230620,142800,421948616145,3720,3740,3740,3715,42652
|
|
20230620,142700,421789534355,3735,3705,3750,3705,133912
|
|
20230620,142600,421289403085,3710,3690,3710,3685,57980
|
|
20230620,142500,421074932225,3690,3700,3700,3675,115967
|
|
20230620,142400,420647515680,3700,3700,3705,3695,50642
|
|
20230620,142300,420460118930,3705,3715,3715,3700,62024
|
|
20230620,142200,420230347845,3715,3720,3720,3710,31491
|
|
20230620,142100,420113351965,3715,3720,3725,3710,57988
|
|
20230620,142000,419897745875,3720,3725,3730,3720,42838
|
|
20230620,141900,419738215805,3720,3715,3725,3710,33787
|
|
20230620,141800,419612616615,3710,3720,3725,3705,101484
|
|
20230620,141700,419235725255,3725,3735,3735,3725,49834
|
|
20230620,141600,419049909015,3735,3730,3740,3730,52821
|
|
20230620,141500,418852750320,3730,3735,3745,3730,56661
|
|
20230620,141400,418641042360,3735,3750,3750,3730,97051
|
|
20230620,141300,418277991325,3745,3745,3755,3740,180285
|
|
20230620,141200,417602256445,3750,3715,3750,3715,161035
|
|
20230620,141100,417001549685,3715,3710,3720,3705,35784
|
|
20230620,141000,416868693450,3710,3705,3715,3705,28744
|
|
20230620,140900,416762092255,3705,3705,3705,3700,18983
|
|
20230620,140800,416691785775,3705,3705,3710,3700,34461
|
|
20230620,140700,416564187890,3705,3705,3710,3700,42257
|
|
20230620,140600,416407635350,3705,3695,3705,3695,21379
|
|
20230620,140500,416328545295,3695,3705,3710,3690,110124
|
|
20230620,140400,415920973765,3705,3695,3705,3695,97026
|
|
20230620,140300,415562137965,3695,3680,3695,3675,33721
|
|
20230620,140200,415437906670,3675,3670,3680,3665,45867
|
|
20230620,140100,415269608560,3675,3675,3685,3670,32916
|
|
20230620,140000,415148597510,3675,3655,3675,3655,86561
|
|
20230620,135900,414831400680,3660,3665,3670,3655,42225
|
|
20230620,135800,414676772435,3670,3665,3675,3660,49895
|
|
20230620,135700,414493817100,3670,3680,3680,3660,95017
|
|
20230620,135600,414145159030,3675,3690,3690,3675,23826
|
|
20230620,135500,414057469800,3685,3675,3685,3670,59209
|
|
20230620,135400,413839585165,3675,3660,3675,3655,42978
|
|
20230620,135300,413681911380,3660,3645,3665,3645,95665
|
|
20230620,135200,413332299935,3650,3695,3700,3645,319997
|
|
20230620,135100,412159671380,3700,3710,3710,3695,88107
|
|
20230620,135000,411833651220,3705,3695,3710,3690,78358
|
|
20230620,134900,411543840565,3695,3695,3700,3690,39272
|
|
20230620,134800,411398816435,3695,3675,3700,3670,54538
|
|
20230620,134700,411197881355,3675,3670,3675,3655,139419
|
|
20230620,134600,410687099810,3670,3695,3700,3670,162005
|
|
20230620,134500,410090439975,3695,3700,3700,3690,51156
|
|
20230620,134400,409901434840,3695,3705,3710,3695,49158
|
|
20230620,134300,409719513830,3700,3705,3710,3700,48782
|
|
20230620,134200,409538957170,3700,3700,3705,3690,191480
|
|
20230620,134100,408830676145,3700,3720,3720,3700,212106
|
|
20230620,134000,408044822150,3720,3720,3725,3715,35082
|
|
20230620,133900,407914255275,3720,3720,3730,3720,24071
|
|
20230620,133800,407824659425,3720,3720,3725,3715,53911
|
|
20230620,133700,407624197580,3715,3720,3720,3715,44506
|
|
20230620,133600,407458806095,3720,3720,3720,3710,34008
|
|
20230620,133500,407332469065,3720,3720,3725,3715,43154
|
|
20230620,133400,407171930995,3720,3725,3730,3715,46485
|
|
20230620,133300,406998868915,3725,3715,3730,3710,43822
|
|
20230620,133200,406835998065,3720,3710,3720,3705,130960
|
|
20230620,133100,406350149325,3715,3725,3730,3710,108267
|
|
20230620,133000,405947465125,3725,3735,3740,3720,89645
|
|
20230620,132900,405613046570,3735,3745,3745,3730,59383
|
|
20230620,132800,405391240735,3735,3735,3745,3730,36880
|
|
20230620,132700,405253548450,3730,3735,3740,3730,34261
|
|
20230620,132600,405125600475,3730,3745,3745,3730,93772
|
|
20230620,132500,404775186190,3745,3745,3750,3740,65692
|
|
20230620,132400,404529230800,3745,3745,3750,3740,41068
|
|
20230620,132300,404375543930,3745,3745,3750,3735,47073
|
|
20230620,132200,404199482445,3740,3760,3760,3740,41229
|
|
20230620,132100,404044903940,3760,3770,3775,3755,119644
|
|
20230620,132000,403594285720,3770,3760,3770,3760,91054
|
|
20230620,131900,403251473495,3760,3750,3765,3750,114009
|
|
20230620,131800,402822848180,3755,3740,3755,3740,43844
|
|
20230620,131700,402658435805,3745,3730,3745,3725,58794
|
|
20230620,131600,402438846865,3735,3730,3735,3725,60361
|
|
20230620,131500,402213727430,3735,3725,3735,3715,192668
|
|
20230620,131400,401496802765,3730,3745,3750,3725,233483
|
|
20230620,131300,400624957335,3750,3755,3760,3745,79613
|
|
20230620,131200,400326296745,3750,3755,3755,3740,86729
|
|
20230620,131100,400001429295,3750,3760,3770,3745,82258
|
|
20230620,131000,399692358395,3755,3740,3760,3740,77097
|
|
20230620,130900,399403691530,3740,3765,3765,3740,92444
|
|
20230620,130800,399056787670,3760,3740,3760,3740,127617
|
|
20230620,130700,398578639275,3740,3765,3765,3740,204220
|
|
20230620,130600,397813118445,3760,3755,3765,3750,128532
|
|
20230620,130500,397330534390,3760,3785,3790,3755,186922
|
|
20230620,130400,396625362780,3790,3790,3790,3780,46556
|
|
20230620,130300,396449103155,3780,3775,3790,3770,59506
|
|
20230620,130200,396224112445,3775,3780,3785,3770,91762
|
|
20230620,130100,395877671055,3780,3785,3790,3775,96382
|
|
20230620,130000,395513183010,3790,3805,3810,3780,265037
|
|
20230620,125900,394506812050,3805,3790,3805,3785,231448
|
|
20230620,125800,393628152800,3790,3765,3790,3765,144519
|
|
20230620,125700,393081610260,3770,3750,3770,3745,95353
|
|
20230620,125600,392723749235,3745,3770,3770,3745,193066
|
|
20230620,125500,391998848980,3770,3775,3780,3765,122983
|
|
20230620,125400,391534911295,3775,3780,3795,3775,144126
|
|
20230620,125300,390989603105,3785,3760,3790,3760,116777
|
|
20230620,125200,390548925280,3765,3780,3780,3755,191883
|
|
20230620,125100,389826255020,3775,3805,3805,3775,282644
|
|
20230620,125000,388753653320,3805,3795,3810,3790,264134
|
|
20230620,124900,387749448155,3800,3780,3815,3780,574753
|
|
20230620,124800,385563558275,3780,3770,3795,3765,246157
|
|
20230620,124700,384632359640,3770,3750,3770,3745,82458
|
|
20230620,124600,384322822505,3750,3760,3760,3740,173498
|
|
20230620,124500,383671865555,3760,3740,3760,3740,99670
|
|
20230620,124400,383298061915,3755,3735,3755,3730,207719
|
|
20230620,124300,382521847940,3735,3770,3770,3735,286095
|
|
20230620,124200,381448798310,3765,3755,3780,3750,286278
|
|
20230620,124100,380371585035,3755,3815,3815,3750,438930
|
|
20230620,124000,378711114035,3815,3795,3830,3790,1128588
|
|
20230620,123900,374409718750,3790,3775,3795,3745,337177
|
|
20230620,123800,373139627700,3770,3775,3800,3760,831407
|
|
20230620,123700,369990119835,3770,3730,3775,3725,436673
|
|
20230620,123600,368353040625,3730,3710,3730,3705,251200
|
|
20230620,123500,367419004995,3705,3695,3710,3695,118777
|
|
20230620,123400,366979398545,3695,3695,3700,3670,253749
|
|
20230620,123300,366043480515,3695,3670,3695,3665,190983
|
|
20230620,123200,365339270400,3665,3655,3670,3650,125712
|
|
20230620,123100,364878893800,3655,3650,3655,3645,39312
|
|
20230620,123000,364735294395,3650,3645,3650,3640,68173
|
|
20230620,122900,364486761420,3645,3650,3650,3640,50659
|
|
20230620,122800,364302061790,3645,3635,3645,3635,29190
|
|
20230620,122700,364195727755,3630,3625,3640,3620,61928
|
|
20230620,122600,363971019745,3630,3615,3630,3610,37533
|
|
20230620,122500,363835042350,3620,3615,3620,3605,68412
|
|
20230620,122400,363588031495,3615,3620,3625,3615,71741
|
|
20230620,122300,363328566190,3620,3625,3630,3620,48444
|
|
20230620,122200,363153159975,3625,3630,3630,3620,36890
|
|
20230620,122100,363019479500,3630,3640,3640,3625,49033
|
|
20230620,122000,362841483060,3640,3635,3640,3630,40033
|
|
20230620,121900,362695883785,3640,3635,3640,3630,32262
|
|
20230620,121800,362578633635,3635,3630,3640,3630,42209
|
|
20230620,121700,362425317085,3635,3640,3640,3630,43580
|
|
20230620,121600,362266939250,3640,3645,3650,3635,43182
|
|
20230620,121500,362109668005,3650,3645,3650,3640,15983
|
|
20230620,121400,362051390000,3650,3635,3650,3635,28548
|
|
20230620,121300,361947415310,3640,3625,3640,3625,58210
|
|
20230620,121200,361735979605,3625,3645,3645,3625,70108
|
|
20230620,121100,361481185495,3650,3670,3675,3635,140404
|
|
20230620,121000,360967454670,3675,3680,3685,3670,139298
|
|
20230620,120900,360455265450,3685,3665,3685,3660,137178
|
|
20230620,120800,359951036475,3665,3655,3665,3645,74150
|
|
20230620,120700,359679977145,3655,3655,3660,3645,173801
|
|
20230620,120600,359045376440,3650,3650,3655,3640,147799
|
|
20230620,120500,358506175015,3650,3645,3650,3640,63412
|
|
20230620,120400,358275065420,3640,3635,3640,3630,58816
|
|
20230620,120300,358061115685,3635,3625,3640,3620,75632
|
|
20230620,120200,357786408530,3625,3615,3630,3615,36853
|
|
20230620,120100,357652929505,3620,3630,3630,3615,46891
|
|
20230620,120000,357482933570,3630,3620,3635,3615,69320
|
|
20230620,115900,357231576395,3615,3610,3620,3605,44251
|
|
20230620,115800,357071769355,3610,3610,3615,3600,51551
|
|
20230620,115700,356885840430,3615,3610,3615,3600,72482
|
|
20230620,115600,356624385975,3610,3620,3625,3610,52295
|
|
20230620,115500,356435353470,3625,3630,3635,3615,135215
|
|
20230620,115400,355945281450,3630,3625,3630,3615,84894
|
|
20230620,115300,355637490825,3620,3620,3630,3610,114445
|
|
20230620,115200,355223361765,3615,3625,3630,3610,195128
|
|
20230620,115100,354516403715,3625,3605,3630,3600,146115
|
|
20230620,115000,353988400455,3605,3575,3605,3575,122376
|
|
20230620,114900,353548959565,3575,3585,3590,3570,74230
|
|
20230620,114800,353283257065,3585,3595,3595,3580,127376
|
|
20230620,114700,352826313210,3590,3550,3600,3545,384717
|
|
20230620,114600,351455084390,3555,3600,3600,3550,442121
|
|
20230620,114500,349879664480,3605,3610,3610,3595,140399
|
|
20230620,114400,349373504220,3610,3590,3610,3590,195680
|
|
20230620,114300,348668559375,3595,3575,3600,3570,227795
|
|
20230620,114200,347851404525,3580,3590,3595,3565,380875
|
|
20230620,114100,346489111930,3590,3605,3610,3585,522954
|
|
20230620,114000,344607615270,3605,3615,3615,3605,127112
|
|
20230620,113900,344148818735,3615,3615,3620,3610,107687
|
|
20230620,113800,343759764085,3615,3605,3630,3600,427315
|
|
20230620,113700,342217571505,3605,3620,3630,3605,274603
|
|
20230620,113600,341225152115,3620,3640,3645,3620,169689
|
|
20230620,113500,340608650395,3640,3655,3660,3640,192469
|
|
20230620,113400,339906160905,3655,3660,3670,3655,38347
|
|
20230620,113300,339765777235,3665,3660,3665,3655,48682
|
|
20230620,113200,339587595240,3655,3660,3665,3655,53053
|
|
20230620,113100,339393454595,3660,3665,3670,3655,63139
|
|
20230620,113000,339162195450,3665,3665,3685,3660,78090
|
|
20230620,112900,338875403830,3660,3655,3675,3650,135947
|
|
20230620,112800,338377567350,3655,3660,3660,3650,106633
|
|
20230620,112700,337987893630,3655,3665,3665,3655,64356
|
|
20230620,112600,337752362625,3660,3670,3670,3660,67393
|
|
20230620,112500,337505455090,3670,3680,3680,3665,108243
|
|
20230620,112400,337108168675,3680,3680,3685,3670,145568
|
|
20230620,112300,336572747430,3680,3675,3680,3670,34950
|
|
20230620,112200,336444226960,3675,3680,3685,3670,91243
|
|
20230620,112100,336108836760,3680,3675,3685,3670,114942
|
|
20230620,112000,335686155580,3675,3650,3675,3645,285444
|
|
20230620,111900,334642073710,3650,3675,3675,3650,344686
|
|
20230620,111800,333381352525,3675,3695,3695,3675,204903
|
|
20230620,111700,332626451555,3695,3700,3700,3690,58919
|
|
20230620,111600,332408816745,3695,3690,3700,3690,101080
|
|
20230620,111500,332035375520,3700,3710,3715,3695,318763
|
|
20230620,111400,330855228230,3715,3710,3715,3710,58465
|
|
20230620,111300,330638285905,3715,3715,3715,3710,43975
|
|
20230620,111200,330475078420,3715,3715,3720,3710,24237
|
|
20230620,111100,330385093780,3710,3720,3720,3710,54504
|
|
20230620,111000,330182606780,3720,3720,3725,3715,38694
|
|
20230620,110900,330038731370,3720,3715,3725,3715,39203
|
|
20230620,110800,329892962520,3715,3725,3730,3715,44719
|
|
20230620,110700,329726533945,3725,3735,3735,3720,51547
|
|
20230620,110600,329534470350,3735,3735,3740,3730,58356
|
|
20230620,110500,329316581080,3740,3755,3755,3735,50810
|
|
20230620,110400,329126251200,3750,3755,3755,3745,68871
|
|
20230620,110300,328868065860,3750,3760,3760,3740,192118
|
|
20230620,110200,328147593100,3755,3740,3765,3735,136577
|
|
20230620,110100,327635560950,3735,3720,3745,3720,134321
|
|
20230620,110000,327133921975,3720,3720,3735,3715,76631
|
|
20230620,105900,326848609710,3720,3730,3730,3720,24882
|
|
20230620,105800,326755889505,3725,3710,3730,3710,41729
|
|
20230620,105700,326600677500,3710,3710,3715,3710,45856
|
|
20230620,105600,326430480670,3710,3725,3725,3710,94247
|
|
20230620,105500,326080058420,3720,3725,3730,3720,36506
|
|
20230620,105400,325944076005,3725,3725,3730,3720,37432
|
|
20230620,105300,325804730025,3725,3735,3740,3725,51328
|
|
20230620,105200,325613166950,3740,3745,3745,3735,74320
|
|
20230620,105100,325335216330,3745,3725,3750,3720,94720
|
|
20230620,105000,324981083780,3725,3725,3730,3720,64933
|
|
20230620,104900,324739114325,3725,3700,3725,3700,53551
|
|
20230620,104800,324540099535,3700,3705,3710,3700,75215
|
|
20230620,104700,324261666845,3705,3705,3710,3700,73906
|
|
20230620,104600,323987837580,3705,3705,3715,3705,54651
|
|
20230620,104500,323785179380,3705,3710,3715,3705,64293
|
|
20230620,104400,323546716760,3705,3710,3715,3705,82802
|
|
20230620,104300,323239722545,3710,3710,3720,3710,44732
|
|
20230620,104200,323073626625,3710,3735,3740,3710,115636
|
|
20230620,104100,322642539295,3735,3730,3735,3730,51134
|
|
20230620,104000,322451637020,3735,3730,3735,3720,84160
|
|
20230620,103900,322138100320,3730,3720,3735,3720,106097
|
|
20230620,103800,321742690845,3725,3710,3725,3700,80466
|
|
20230620,103700,321443423610,3700,3690,3710,3685,156471
|
|
20230620,103600,320865541645,3690,3715,3715,3685,372923
|
|
20230620,103500,319485452415,3715,3730,3730,3710,116643
|
|
20230620,103400,319051645235,3730,3730,3735,3725,63844
|
|
20230620,103300,318813502690,3730,3720,3740,3720,90688
|
|
20230620,103200,318475133520,3725,3715,3725,3710,139264
|
|
20230620,103100,317957296695,3715,3715,3715,3705,169450
|
|
20230620,103000,317328632640,3715,3725,3735,3710,150628
|
|
20230620,102900,316767618815,3730,3740,3740,3720,148958
|
|
20230620,102800,316212346580,3740,3765,3765,3735,153396
|
|
20230620,102700,315637365735,3765,3770,3775,3765,101245
|
|
20230620,102600,315255732240,3770,3755,3770,3750,114346
|
|
20230620,102500,314825848560,3755,3745,3755,3740,74999
|
|
20230620,102400,314544771515,3750,3750,3755,3730,116400
|
|
20230620,102300,314109232405,3750,3770,3775,3740,146281
|
|
20230620,102200,313560237445,3770,3790,3790,3765,199296
|
|
20230620,102100,312806996260,3790,3740,3800,3735,448195
|
|
20230620,102000,311114554185,3740,3680,3750,3670,774274
|
|
20230620,101900,308249862515,3680,3715,3720,3675,606353
|
|
20230620,101800,306008041910,3720,3735,3735,3710,245571
|
|
20230620,101700,305093540250,3735,3745,3750,3730,199531
|
|
20230620,101600,304346935185,3745,3770,3775,3745,161814
|
|
20230620,101500,303738784325,3775,3775,3785,3770,201150
|
|
20230620,101400,302979047055,3775,3755,3780,3750,133868
|
|
20230620,101300,302475250425,3750,3740,3760,3740,244710
|
|
20230620,101200,301557724510,3740,3725,3750,3725,250970
|
|
20230620,101100,300619161435,3725,3730,3735,3720,371011
|
|
20230620,101000,299236212090,3735,3780,3785,3725,719160
|
|
20230620,100900,296536421010,3785,3800,3800,3780,228065
|
|
20230620,100800,295672748220,3795,3810,3815,3795,266057
|
|
20230620,100700,294660635510,3810,3800,3815,3795,180318
|
|
20230620,100600,293974125125,3795,3795,3800,3780,406800
|
|
20230620,100500,292432814520,3790,3810,3815,3790,354452
|
|
20230620,100400,291085543085,3815,3815,3820,3800,295301
|
|
20230620,100300,289960847945,3810,3830,3835,3810,324416
|
|
20230620,100200,288720667510,3835,3825,3840,3820,283985
|
|
20230620,100100,287633935975,3825,3800,3840,3785,321361
|
|
20230620,100000,286409844065,3795,3860,3880,3790,880470
|
|
20230620,095900,283033571425,3865,3890,3895,3855,334229
|
|
20230620,095800,281737098005,3890,3895,3900,3880,409230
|
|
20230620,095700,280144371615,3880,3875,3895,3860,314749
|
|
20230620,095600,278923444755,3875,3870,3875,3845,318969
|
|
20230620,095500,277693414490,3870,3865,3890,3850,511931
|
|
20230620,095400,275709271520,3865,3905,3905,3835,850050
|
|
20230620,095300,272416403590,3890,3875,3920,3875,1075223
|
|
20230620,095200,268224688650,3875,3870,3900,3860,797602
|
|
20230620,095100,265126575335,3865,3830,3875,3830,619137
|
|
20230620,095000,262742994210,3825,3830,3840,3815,157727
|
|
20230620,094900,262139393310,3830,3810,3845,3810,266389
|
|
20230620,094800,261117790800,3810,3845,3850,3810,379691
|
|
20230620,094700,259661179810,3840,3845,3850,3835,410834
|
|
20230620,094600,258082225870,3840,3810,3845,3810,324361
|
|
20230620,094500,256839556355,3815,3805,3825,3795,233456
|
|
20230620,094400,255949096220,3805,3790,3820,3780,349038
|
|
20230620,094300,254622511960,3790,3790,3810,3780,437147
|
|
20230620,094200,252964075605,3790,3820,3820,3770,788720
|
|
20230620,094100,249975468050,3825,3835,3840,3800,521762
|
|
20230620,094000,247983589485,3830,3830,3855,3830,492059
|
|
20230620,093900,246093629970,3835,3870,3900,3830,1083497
|
|
20230620,093800,241896314585,3885,3830,3885,3820,660688
|
|
20230620,093700,239351490705,3830,3855,3870,3800,967526
|
|
20230620,093600,235638938015,3860,3890,3895,3800,1365729
|
|
20230620,093500,230379760280,3890,3840,3895,3835,1876480
|
|
20230620,093400,223113859060,3835,3785,3850,3775,1567002
|
|
20230620,093300,217114817125,3780,3730,3800,3720,1395047
|
|
20230620,093200,211847284405,3725,3715,3735,3710,456190
|
|
20230620,093100,210147580725,3715,3675,3715,3675,414155
|
|
20230620,093000,208616307025,3680,3680,3690,3670,290977
|
|
20230620,092900,207546307555,3680,3655,3680,3635,536028
|
|
20230620,092800,205588223880,3660,3690,3690,3650,708522
|
|
20230620,092700,202986686910,3695,3725,3725,3680,695918
|
|
20230620,092600,200412578825,3725,3720,3725,3710,225718
|
|
20230620,092500,199573733090,3720,3720,3750,3710,738629
|
|
20230620,092400,196814258740,3720,3705,3720,3695,288192
|
|
20230620,092300,195745050035,3700,3680,3725,3675,374018
|
|
20230620,092200,194362128155,3680,3740,3740,3675,1006409
|
|
20230620,092100,190638410365,3750,3705,3760,3700,1136416
|
|
20230620,092000,186392023920,3715,3700,3750,3680,1489378
|
|
20230620,091900,180857545520,3700,3685,3715,3680,1600450
|
|
20230620,091800,174937751720,3685,3640,3690,3635,1585317
|
|
20230620,091700,169134036830,3640,3590,3645,3590,1297539
|
|
20230620,091600,164436796575,3590,3625,3630,3550,2751793
|
|
20230620,091500,154590017760,3630,3630,3650,3610,1778631
|
|
20230620,091400,148125551000,3620,3645,3650,3620,722913
|
|
20230620,091300,145492145845,3655,3655,3655,3655,0
|
|
20230620,091200,145492145845,3655,3740,3750,3655,3436769
|
|
20230620,091100,132820694690,3730,3865,3875,3725,2326497
|
|
20230620,091000,123954858810,3865,3885,3895,3830,1372501
|
|
20230620,090900,118661658690,3895,3920,3925,3850,1148701
|
|
20230620,090800,114189296920,3915,3870,3935,3820,1551439
|
|
20230620,090700,108160895860,3870,3955,3970,3865,1489720
|
|
20230620,090600,102307671665,3960,3905,3975,3900,1660341
|
|
20230620,090500,95737020740,3905,4115,4125,3830,3779983
|
|
20230620,090400,80751932395,4115,4145,4155,4075,2486988
|
|
20230620,090300,70527998145,4145,4220,4235,4145,3695626
|
|
20230620,090200,54982895855,4210,4115,4220,4110,3188558
|
|
20230620,090100,41680803270,4115,4130,4140,4070,3270687
|
|
20230620,090000,28249802460,4135,4060,4150,4040,6939098
|