660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,195600,188857548695,3800,3800,3800,3800,0
|
|
20230623,195500,188857548695,3800,3800,3800,3800,0
|
|
20230623,195400,188857548695,3800,3800,3800,3800,0
|
|
20230623,195300,188857548695,3800,3800,3800,3800,0
|
|
20230623,195200,188857548695,3800,3800,3800,3800,0
|
|
20230623,195100,188857548695,3800,3800,3800,3800,0
|
|
20230623,195000,188857548695,3800,3800,3800,3800,0
|
|
20230623,194900,188857548695,3800,3800,3800,3800,0
|
|
20230623,194800,188857548695,3800,3800,3800,3800,0
|
|
20230623,194700,188857548695,3800,3800,3800,3800,0
|
|
20230623,194600,188857548695,3800,3800,3800,3800,0
|
|
20230623,194500,188857548695,3800,3800,3800,3800,0
|
|
20230623,194400,188857548695,3800,3800,3800,3800,0
|
|
20230623,194300,188857548695,3800,3800,3800,3800,0
|
|
20230623,194200,188857548695,3800,3800,3800,3800,0
|
|
20230623,194100,188857548695,3800,3800,3800,3800,0
|
|
20230623,194000,188857548695,3800,3800,3800,3800,0
|
|
20230623,193900,188857548695,3800,3800,3800,3800,0
|
|
20230623,193800,188857548695,3800,3800,3800,3800,0
|
|
20230623,193700,188857548695,3800,3800,3800,3800,0
|
|
20230623,193600,188857548695,3800,3800,3800,3800,0
|
|
20230623,193500,188857548695,3800,3800,3800,3800,0
|
|
20230623,193400,188857548695,3800,3800,3800,3800,0
|
|
20230623,193300,188857548695,3800,3800,3800,3800,0
|
|
20230623,193200,188857548695,3800,3800,3800,3800,0
|
|
20230623,193100,188857548695,3800,3800,3800,3800,0
|
|
20230623,193000,188857548695,3800,3800,3800,3800,0
|
|
20230623,192900,188857548695,3800,3800,3800,3800,0
|
|
20230623,192800,188857548695,3800,3800,3800,3800,0
|
|
20230623,192700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,192600,188857548695,3800,3800,3800,3800,0
|
|
20230623,192500,188857548695,3800,3800,3800,3800,0
|
|
20230623,192400,188857548695,3800,3800,3800,3800,0
|
|
20230623,192300,188857548695,3800,3800,3800,3800,0
|
|
20230623,192200,188857548695,3800,3800,3800,3800,0
|
|
20230623,192100,188857548695,3800,3800,3800,3800,0
|
|
20230623,192000,188857548695,3800,3800,3800,3800,0
|
|
20230623,191900,188857548695,3800,3800,3800,3800,0
|
|
20230623,191800,188857548695,3800,3800,3800,3800,0
|
|
20230623,191700,188857548695,3800,3800,3800,3800,0
|
|
20230623,191600,188857548695,3800,3800,3800,3800,0
|
|
20230623,191500,188857548695,3800,3800,3800,3800,0
|
|
20230623,191400,188857548695,3800,3800,3800,3800,0
|
|
20230623,191300,188857548695,3800,3800,3800,3800,0
|
|
20230623,191200,188857548695,3800,3800,3800,3800,0
|
|
20230623,191100,188857548695,3800,3800,3800,3800,0
|
|
20230623,191000,188857548695,3800,3800,3800,3800,0
|
|
20230623,190900,188857548695,3800,3800,3800,3800,0
|
|
20230623,190800,188857548695,3800,3800,3800,3800,0
|
|
20230623,190700,188857548695,3800,3800,3800,3800,0
|
|
20230623,190600,188857548695,3800,3800,3800,3800,0
|
|
20230623,190500,188857548695,3800,3800,3800,3800,0
|
|
20230623,190400,188857548695,3800,3800,3800,3800,0
|
|
20230623,190300,188857548695,3800,3800,3800,3800,0
|
|
20230623,190200,188857548695,3800,3800,3800,3800,0
|
|
20230623,190100,188857548695,3800,3800,3800,3800,0
|
|
20230623,190000,188857548695,3800,3800,3800,3800,0
|
|
20230623,185900,188857548695,3800,3800,3800,3800,0
|
|
20230623,185800,188857548695,3800,3800,3800,3800,0
|
|
20230623,185700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,185600,188857548695,3800,3800,3800,3800,0
|
|
20230623,185500,188857548695,3800,3800,3800,3800,0
|
|
20230623,185400,188857548695,3800,3800,3800,3800,0
|
|
20230623,185300,188857548695,3800,3800,3800,3800,0
|
|
20230623,185200,188857548695,3800,3800,3800,3800,0
|
|
20230623,185100,188857548695,3800,3800,3800,3800,0
|
|
20230623,185000,188857548695,3800,3800,3800,3800,0
|
|
20230623,184900,188857548695,3800,3800,3800,3800,0
|
|
20230623,184800,188857548695,3800,3800,3800,3800,0
|
|
20230623,184700,188857548695,3800,3800,3800,3800,0
|
|
20230623,184600,188857548695,3800,3800,3800,3800,0
|
|
20230623,184500,188857548695,3800,3800,3800,3800,0
|
|
20230623,184400,188857548695,3800,3800,3800,3800,0
|
|
20230623,184300,188857548695,3800,3800,3800,3800,0
|
|
20230623,184200,188857548695,3800,3800,3800,3800,0
|
|
20230623,184100,188857548695,3800,3800,3800,3800,0
|
|
20230623,184000,188857548695,3800,3800,3800,3800,0
|
|
20230623,183900,188857548695,3800,3800,3800,3800,0
|
|
20230623,183800,188857548695,3800,3800,3800,3800,0
|
|
20230623,183700,188857548695,3800,3800,3800,3800,0
|
|
20230623,183600,188857548695,3800,3800,3800,3800,0
|
|
20230623,183500,188857548695,3800,3800,3800,3800,0
|
|
20230623,183400,188857548695,3800,3800,3800,3800,0
|
|
20230623,183300,188857548695,3800,3800,3800,3800,0
|
|
20230623,183200,188857548695,3800,3800,3800,3800,0
|
|
20230623,183100,188857548695,3800,3800,3800,3800,0
|
|
20230623,183000,188857548695,3800,3800,3800,3800,0
|
|
20230623,182900,188857548695,3800,3800,3800,3800,0
|
|
20230623,182800,188857548695,3800,3800,3800,3800,0
|
|
20230623,182700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,182600,188857548695,3800,3800,3800,3800,0
|
|
20230623,182500,188857548695,3800,3800,3800,3800,0
|
|
20230623,182400,188857548695,3800,3800,3800,3800,0
|
|
20230623,182300,188857548695,3800,3800,3800,3800,0
|
|
20230623,182200,188857548695,3800,3800,3800,3800,0
|
|
20230623,182100,188857548695,3800,3800,3800,3800,0
|
|
20230623,182000,188857548695,3800,3800,3800,3800,0
|
|
20230623,181900,188857548695,3800,3800,3800,3800,0
|
|
20230623,181800,188857548695,3800,3800,3800,3800,0
|
|
20230623,181700,188857548695,3800,3800,3800,3800,0
|
|
20230623,181600,188857548695,3800,3800,3800,3800,0
|
|
20230623,181500,188857548695,3800,3800,3800,3800,0
|
|
20230623,181400,188857548695,3800,3800,3800,3800,0
|
|
20230623,181300,188857548695,3800,3800,3800,3800,0
|
|
20230623,181200,188857548695,3800,3800,3800,3800,0
|
|
20230623,181100,188857548695,3800,3800,3800,3800,0
|
|
20230623,181000,188857548695,3800,3800,3800,3800,0
|
|
20230623,180900,188857548695,3800,3800,3800,3800,0
|
|
20230623,180800,188857548695,3800,3800,3800,3800,0
|
|
20230623,180700,188857548695,3800,3800,3800,3800,0
|
|
20230623,180600,188857548695,3800,3800,3800,3800,0
|
|
20230623,180500,188857548695,3800,3800,3800,3800,0
|
|
20230623,180400,188857548695,3800,3800,3800,3800,0
|
|
20230623,180300,188857548695,3800,3800,3800,3800,0
|
|
20230623,180200,188857548695,3800,3800,3800,3800,0
|
|
20230623,180100,188857548695,3800,3800,3800,3800,0
|
|
20230623,180000,188857548695,3800,3800,3800,3800,0
|
|
20230623,175900,188857548695,3800,3800,3800,3800,0
|
|
20230623,175800,188857548695,3800,3800,3800,3800,0
|
|
20230623,175700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,175600,188857548695,3800,3800,3800,3800,0
|
|
20230623,175500,188857548695,3800,3800,3800,3800,0
|
|
20230623,175400,188857548695,3800,3800,3800,3800,0
|
|
20230623,175300,188857548695,3800,3800,3800,3800,0
|
|
20230623,175200,188857548695,3800,3800,3800,3800,0
|
|
20230623,175100,188857548695,3800,3800,3800,3800,0
|
|
20230623,175000,188857548695,3800,3800,3800,3800,0
|
|
20230623,174900,188857548695,3800,3800,3800,3800,0
|
|
20230623,174800,188857548695,3800,3800,3800,3800,0
|
|
20230623,174700,188857548695,3800,3800,3800,3800,0
|
|
20230623,174600,188857548695,3800,3800,3800,3800,0
|
|
20230623,174500,188857548695,3800,3800,3800,3800,0
|
|
20230623,174400,188857548695,3800,3800,3800,3800,0
|
|
20230623,174300,188857548695,3800,3800,3800,3800,0
|
|
20230623,174200,188857548695,3800,3800,3800,3800,0
|
|
20230623,174100,188857548695,3800,3800,3800,3800,0
|
|
20230623,174000,188857548695,3800,3800,3800,3800,0
|
|
20230623,173900,188857548695,3800,3800,3800,3800,0
|
|
20230623,173800,188857548695,3800,3800,3800,3800,0
|
|
20230623,173700,188857548695,3800,3800,3800,3800,0
|
|
20230623,173600,188857548695,3800,3800,3800,3800,0
|
|
20230623,173500,188857548695,3800,3800,3800,3800,0
|
|
20230623,173400,188857548695,3800,3800,3800,3800,0
|
|
20230623,173300,188857548695,3800,3800,3800,3800,0
|
|
20230623,173200,188857548695,3800,3800,3800,3800,0
|
|
20230623,173100,188857548695,3800,3800,3800,3800,0
|
|
20230623,173000,188857548695,3800,3800,3800,3800,0
|
|
20230623,172900,188857548695,3800,3800,3800,3800,0
|
|
20230623,172800,188857548695,3800,3800,3800,3800,0
|
|
20230623,172700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,172600,188857548695,3800,3800,3800,3800,0
|
|
20230623,172500,188857548695,3800,3800,3800,3800,0
|
|
20230623,172400,188857548695,3800,3800,3800,3800,0
|
|
20230623,172300,188857548695,3800,3800,3800,3800,0
|
|
20230623,172200,188857548695,3800,3800,3800,3800,0
|
|
20230623,172100,188857548695,3800,3800,3800,3800,0
|
|
20230623,172000,188857548695,3800,3800,3800,3800,0
|
|
20230623,171900,188857548695,3800,3800,3800,3800,0
|
|
20230623,171800,188857548695,3800,3800,3800,3800,0
|
|
20230623,171700,188857548695,3800,3800,3800,3800,0
|
|
20230623,171600,188857548695,3800,3800,3800,3800,0
|
|
20230623,171500,188857548695,3800,3800,3800,3800,0
|
|
20230623,171400,188857548695,3800,3800,3800,3800,0
|
|
20230623,171300,188857548695,3800,3800,3800,3800,0
|
|
20230623,171200,188857548695,3800,3800,3800,3800,0
|
|
20230623,171100,188857548695,3800,3800,3800,3800,0
|
|
20230623,171000,188857548695,3800,3800,3800,3800,0
|
|
20230623,170900,188857548695,3800,3800,3800,3800,0
|
|
20230623,170800,188857548695,3800,3800,3800,3800,0
|
|
20230623,170700,188857548695,3800,3800,3800,3800,0
|
|
20230623,170600,188857548695,3800,3800,3800,3800,0
|
|
20230623,170500,188857548695,3800,3800,3800,3800,0
|
|
20230623,170400,188857548695,3800,3800,3800,3800,0
|
|
20230623,170300,188857548695,3800,3800,3800,3800,0
|
|
20230623,170200,188857548695,3800,3800,3800,3800,0
|
|
20230623,170100,188857548695,3800,3800,3800,3800,0
|
|
20230623,170000,188857548695,3800,3800,3800,3800,0
|
|
20230623,165900,188857548695,3800,3800,3800,3800,0
|
|
20230623,165800,188857548695,3800,3800,3800,3800,0
|
|
20230623,165700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,165600,188857548695,3800,3800,3800,3800,0
|
|
20230623,165500,188857548695,3800,3800,3800,3800,0
|
|
20230623,165400,188857548695,3800,3800,3800,3800,0
|
|
20230623,165300,188857548695,3800,3800,3800,3800,0
|
|
20230623,165200,188857548695,3800,3800,3800,3800,0
|
|
20230623,165100,188857548695,3800,3800,3800,3800,0
|
|
20230623,165000,188857548695,3800,3800,3800,3800,0
|
|
20230623,164900,188857548695,3800,3800,3800,3800,0
|
|
20230623,164800,188857548695,3800,3800,3800,3800,0
|
|
20230623,164700,188857548695,3800,3800,3800,3800,0
|
|
20230623,164600,188857548695,3800,3800,3800,3800,0
|
|
20230623,164500,188857548695,3800,3800,3800,3800,0
|
|
20230623,164400,188857548695,3800,3800,3800,3800,0
|
|
20230623,164300,188857548695,3800,3800,3800,3800,0
|
|
20230623,164200,188857548695,3800,3800,3800,3800,0
|
|
20230623,164100,188857548695,3800,3800,3800,3800,0
|
|
20230623,164000,188857548695,3800,3800,3800,3800,0
|
|
20230623,163900,188857548695,3800,3800,3800,3800,0
|
|
20230623,163800,188857548695,3800,3800,3800,3800,0
|
|
20230623,163700,188857548695,3800,3800,3800,3800,0
|
|
20230623,163600,188857548695,3800,3800,3800,3800,0
|
|
20230623,163500,188857548695,3800,3800,3800,3800,0
|
|
20230623,163400,188857548695,3800,3800,3800,3800,0
|
|
20230623,163300,188857548695,3800,3800,3800,3800,0
|
|
20230623,163200,188857548695,3800,3800,3800,3800,0
|
|
20230623,163100,188857548695,3800,3800,3800,3800,0
|
|
20230623,163000,188857548695,3800,3800,3800,3800,0
|
|
20230623,162900,188857548695,3800,3800,3800,3800,0
|
|
20230623,162800,188857548695,3800,3800,3800,3800,0
|
|
20230623,162700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,162600,188857548695,3800,3800,3800,3800,0
|
|
20230623,162500,188857548695,3800,3800,3800,3800,0
|
|
20230623,162400,188857548695,3800,3800,3800,3800,0
|
|
20230623,162300,188857548695,3800,3800,3800,3800,0
|
|
20230623,162200,188857548695,3800,3800,3800,3800,0
|
|
20230623,162100,188857548695,3800,3800,3800,3800,0
|
|
20230623,162000,188857548695,3800,3800,3800,3800,0
|
|
20230623,161900,188857548695,3800,3800,3800,3800,0
|
|
20230623,161800,188857548695,3800,3800,3800,3800,0
|
|
20230623,161700,188857548695,3800,3800,3800,3800,0
|
|
20230623,161600,188857548695,3800,3800,3800,3800,0
|
|
20230623,161500,188857548695,3800,3800,3800,3800,0
|
|
20230623,161400,188857548695,3800,3800,3800,3800,0
|
|
20230623,161300,188857548695,3800,3800,3800,3800,0
|
|
20230623,161200,188857548695,3800,3800,3800,3800,0
|
|
20230623,161100,188857548695,3800,3800,3800,3800,0
|
|
20230623,161000,188857548695,3800,3800,3800,3800,0
|
|
20230623,160900,188857548695,3800,3800,3800,3800,0
|
|
20230623,160800,188857548695,3800,3800,3800,3800,0
|
|
20230623,160700,188857548695,3800,3800,3800,3800,0
|
|
20230623,160600,188857548695,3800,3800,3800,3800,0
|
|
20230623,160500,188857548695,3800,3800,3800,3800,0
|
|
20230623,160400,188857548695,3800,3800,3800,3800,0
|
|
20230623,160300,188857548695,3800,3800,3800,3800,0
|
|
20230623,160200,188857548695,3800,3800,3800,3800,0
|
|
20230623,160100,188857548695,3800,3800,3800,3800,0
|
|
20230623,160000,188857548695,3800,3800,3800,3800,0
|
|
20230623,155900,188857548695,3800,3800,3800,3800,0
|
|
20230623,155800,188857548695,3800,3800,3800,3800,0
|
|
20230623,155700,188857548695,3800,3800,3800,3800,302265
|
|
20230623,155600,188857548695,3800,3800,3800,3800,0
|
|
20230623,155500,188857548695,3800,3800,3800,3800,0
|
|
20230623,155400,188857548695,3800,3800,3800,3800,0
|
|
20230623,155300,188857548695,3800,3800,3800,3800,0
|
|
20230623,155200,188857548695,3800,3800,3800,3800,0
|
|
20230623,155100,188857548695,3800,3800,3800,3800,0
|
|
20230623,155000,188857548695,3800,3800,3800,3800,0
|
|
20230623,154900,188857548695,3800,3800,3800,3800,0
|
|
20230623,154800,188857548695,3800,3800,3800,3800,0
|
|
20230623,154700,188857548695,3800,3800,3800,3800,0
|
|
20230623,154600,188857548695,3800,3800,3800,3800,0
|
|
20230623,154500,188857548695,3800,3800,3800,3800,0
|
|
20230623,154400,188857548695,3800,3800,3800,3800,0
|
|
20230623,154300,188857548695,3800,3800,3800,3800,0
|
|
20230623,154200,188857548695,3800,3800,3800,3800,0
|
|
20230623,154100,188857548695,3800,3800,3800,3800,0
|
|
20230623,154000,188857548695,3800,3800,3800,3800,0
|
|
20230623,153900,188857548695,3800,3800,3800,3800,0
|
|
20230623,153800,188857548695,3800,3800,3800,3800,0
|
|
20230623,153700,188857548695,3800,3800,3800,3800,0
|
|
20230623,153600,188857548695,3800,3800,3800,3800,0
|
|
20230623,153500,188857548695,3800,3800,3800,3800,0
|
|
20230623,153400,188857548695,3800,3800,3800,3800,0
|
|
20230623,153300,188857548695,3800,3800,3800,3800,0
|
|
20230623,153200,188857548695,3800,3800,3800,3800,0
|
|
20230623,153100,188857548695,3800,3800,3800,3800,0
|
|
20230623,153000,188857548695,3800,3800,3800,3800,302265
|
|
20230623,152900,187708941695,3810,3810,3810,3810,0
|
|
20230623,152800,187708941695,3810,3810,3810,3810,0
|
|
20230623,152700,187708941695,3810,3810,3810,3810,0
|
|
20230623,152600,187708941695,3810,3810,3810,3810,0
|
|
20230623,152500,187708941695,3810,3810,3810,3810,0
|
|
20230623,152400,187708941695,3810,3810,3810,3810,0
|
|
20230623,152300,187708941695,3810,3810,3810,3810,0
|
|
20230623,152200,187708941695,3810,3810,3810,3810,0
|
|
20230623,152100,187708941695,3810,3810,3810,3810,0
|
|
20230623,152000,187708941695,3810,3810,3810,3810,0
|
|
20230623,151900,187708941695,3810,3815,3815,3800,173256
|
|
20230623,151800,187049192050,3810,3815,3815,3810,55455
|
|
20230623,151700,186837696755,3815,3820,3820,3810,49054
|
|
20230623,151600,186650537370,3820,3805,3820,3805,73297
|
|
20230623,151500,186371306300,3805,3805,3810,3800,91152
|
|
20230623,151400,186024500160,3805,3820,3820,3800,76681
|
|
20230623,151300,185732580425,3820,3820,3825,3810,74297
|
|
20230623,151200,185448929915,3820,3825,3830,3820,23933
|
|
20230623,151100,185357457905,3825,3830,3830,3820,27491
|
|
20230623,151000,185252281380,3830,3830,3830,3820,42856
|
|
20230623,150900,185088359565,3825,3825,3835,3825,37004
|
|
20230623,150800,184946626000,3825,3825,3830,3825,28970
|
|
20230623,150700,184835727455,3825,3835,3835,3825,46558
|
|
20230623,150600,184657450915,3835,3835,3835,3830,7642
|
|
20230623,150500,184628171220,3830,3830,3835,3825,55267
|
|
20230623,150400,184416544045,3825,3825,3830,3825,19924
|
|
20230623,150300,184340293425,3830,3820,3830,3820,16485
|
|
20230623,150200,184277264300,3820,3820,3825,3810,36445
|
|
20230623,150100,184138095580,3825,3840,3840,3820,75726
|
|
20230623,150000,183847819980,3835,3840,3850,3835,56891
|
|
20230623,145900,183629344270,3845,3825,3845,3820,85689
|
|
20230623,145800,183300610435,3825,3805,3830,3805,65016
|
|
20230623,145700,183052482180,3805,3795,3810,3795,30192
|
|
20230623,145600,182937718165,3795,3790,3795,3785,49688
|
|
20230623,145500,182749369230,3795,3780,3810,3775,151369
|
|
20230623,145400,182175758545,3780,3790,3800,3765,220293
|
|
20230623,145300,181343523915,3795,3805,3810,3790,221177
|
|
20230623,145200,180503287800,3805,3810,3815,3805,66064
|
|
20230623,145100,180251779355,3810,3820,3820,3805,110740
|
|
20230623,145000,179829849885,3815,3820,3825,3815,68068
|
|
20230623,144900,179569841875,3820,3835,3835,3820,54245
|
|
20230623,144800,179362367710,3830,3840,3840,3830,17988
|
|
20230623,144700,179293433935,3840,3840,3840,3830,17737
|
|
20230623,144600,179225385155,3835,3830,3835,3820,78155
|
|
20230623,144500,178926240850,3825,3825,3830,3825,36700
|
|
20230623,144400,178785806195,3825,3835,3840,3825,57153
|
|
20230623,144300,178566842320,3840,3850,3855,3835,44783
|
|
20230623,144200,178394777640,3855,3860,3860,3850,27989
|
|
20230623,144100,178286822725,3860,3855,3870,3850,68875
|
|
20230623,144000,178020902000,3860,3855,3860,3850,44177
|
|
20230623,143900,177850619770,3855,3855,3860,3850,32523
|
|
20230623,143800,177725229590,3860,3850,3860,3845,32872
|
|
20230623,143700,177598628070,3850,3840,3850,3835,27560
|
|
20230623,143600,177492741195,3840,3840,3840,3835,12049
|
|
20230623,143500,177446493050,3835,3835,3840,3835,7568
|
|
20230623,143400,177417443320,3835,3840,3840,3830,21835
|
|
20230623,143300,177333755675,3840,3855,3855,3835,36586
|
|
20230623,143200,177192988145,3855,3855,3865,3845,102527
|
|
20230623,143100,176797507195,3845,3825,3855,3825,46862
|
|
20230623,143000,176617726365,3830,3815,3830,3810,29943
|
|
20230623,142900,176503435490,3810,3815,3815,3810,31828
|
|
20230623,142800,176382148665,3815,3825,3825,3810,31216
|
|
20230623,142700,176263063325,3825,3830,3830,3820,42088
|
|
20230623,142600,176102136295,3830,3825,3830,3825,28907
|
|
20230623,142500,175991531335,3825,3825,3830,3820,35221
|
|
20230623,142400,175856823915,3825,3810,3825,3805,87178
|
|
20230623,142300,175524264580,3805,3820,3825,3800,143320
|
|
20230623,142200,174978169625,3820,3835,3840,3820,83857
|
|
20230623,142100,174657389840,3835,3840,3840,3830,55070
|
|
20230623,142000,174446149665,3840,3845,3845,3835,41947
|
|
20230623,141900,174285058560,3845,3840,3845,3835,13182
|
|
20230623,141800,174234431995,3840,3830,3845,3825,41079
|
|
20230623,141700,174076892615,3830,3830,3830,3820,88495
|
|
20230623,141600,173738367840,3825,3835,3840,3825,76518
|
|
20230623,141500,173445222075,3835,3850,3855,3830,110364
|
|
20230623,141400,173021220635,3850,3860,3865,3845,74265
|
|
20230623,141300,172735226510,3860,3860,3875,3855,86329
|
|
20230623,141200,172401529260,3860,3855,3860,3850,19138
|
|
20230623,141100,172327717750,3855,3850,3860,3845,36751
|
|
20230623,141000,172186158035,3845,3845,3850,3840,47535
|
|
20230623,140900,172003505090,3845,3835,3850,3830,88221
|
|
20230623,140800,171664907490,3830,3855,3855,3825,147644
|
|
20230623,140700,171098189570,3850,3870,3870,3850,107433
|
|
20230623,140600,170683503575,3870,3875,3875,3855,61990
|
|
20230623,140500,170443964765,3875,3890,3890,3870,65991
|
|
20230623,140400,170187700600,3890,3870,3895,3865,132112
|
|
20230623,140300,169675987350,3870,3855,3875,3850,80647
|
|
20230623,140200,169364277925,3860,3845,3860,3830,221769
|
|
20230623,140100,168512478210,3850,3895,3895,3835,334971
|
|
20230623,140000,167217581240,3890,3880,3895,3870,166440
|
|
20230623,135900,166572282830,3880,3910,3915,3880,336782
|
|
20230623,135800,165259808090,3905,3940,3940,3905,187225
|
|
20230623,135700,164525928480,3940,3945,3950,3935,163475
|
|
20230623,135600,163881485575,3950,3945,3950,3945,46393
|
|
20230623,135500,163698418310,3945,3955,3955,3940,121869
|
|
20230623,135400,163217395870,3950,3955,3960,3950,26022
|
|
20230623,135300,163114490735,3955,3955,3960,3950,30909
|
|
20230623,135200,162992280375,3955,3960,3965,3950,41213
|
|
20230623,135100,162829247355,3965,3955,3970,3950,53178
|
|
20230623,135000,162618444415,3955,3970,3970,3945,118712
|
|
20230623,134900,162148613340,3970,3975,3985,3960,160570
|
|
20230623,134800,161510158710,3975,3970,3980,3965,138228
|
|
20230623,134700,160961129085,3970,3960,3970,3955,79966
|
|
20230623,134600,160644210580,3955,3950,3960,3945,100505
|
|
20230623,134500,160247151170,3945,3945,3950,3940,39443
|
|
20230623,134400,160091554795,3945,3945,3950,3940,63449
|
|
20230623,134300,159841213500,3945,3945,3950,3940,52572
|
|
20230623,134200,159633817910,3940,3945,3950,3940,21397
|
|
20230623,134100,159549434075,3945,3950,3950,3940,50677
|
|
20230623,134000,159349525360,3950,3945,3950,3940,26659
|
|
20230623,133900,159244379300,3945,3940,3945,3930,62455
|
|
20230623,133800,158998438545,3940,3940,3945,3935,73414
|
|
20230623,133700,158709269745,3945,3945,3950,3940,44396
|
|
20230623,133600,158534217640,3945,3965,3965,3945,115506
|
|
20230623,133500,158076990105,3965,3955,3965,3955,99138
|
|
20230623,133400,157684236220,3960,3940,3960,3940,82469
|
|
20230623,133300,157358575950,3940,3935,3950,3930,97866
|
|
20230623,133200,156972749150,3935,3925,3935,3910,174235
|
|
20230623,133100,156289433300,3920,3940,3945,3920,148938
|
|
20230623,133000,155703708585,3940,3945,3950,3940,126583
|
|
20230623,132900,155204517580,3945,3965,3965,3945,141429
|
|
20230623,132800,154645157135,3965,3960,3970,3960,100209
|
|
20230623,132700,154247916565,3965,3945,3965,3945,117334
|
|
20230623,132600,153784038195,3945,3940,3960,3940,116981
|
|
20230623,132500,153321891565,3940,3950,3955,3925,249559
|
|
20230623,132400,152339751775,3950,3970,3980,3950,202984
|
|
20230623,132300,151535186890,3975,3930,3980,3920,389436
|
|
20230623,132200,149998228250,3925,3980,3990,3920,423810
|
|
20230623,132100,148322682700,3985,3980,4000,3980,248661
|
|
20230623,132000,147330613235,3985,4040,4040,3975,552166
|
|
20230623,131900,145118964750,4040,4035,4050,4025,637001
|
|
20230623,131800,142545450295,4035,3980,4040,3980,910433
|
|
20230623,131700,138896971705,3985,3970,3990,3965,293040
|
|
20230623,131600,137731963515,3975,3965,3975,3960,260498
|
|
20230623,131500,136698224070,3965,3940,3980,3940,472741
|
|
20230623,131400,134822832780,3940,3920,3945,3920,212752
|
|
20230623,131300,133986184755,3920,3925,3930,3905,153522
|
|
20230623,131200,133384607310,3930,3945,3955,3925,443824
|
|
20230623,131100,131634259510,3945,3890,3945,3890,442447
|
|
20230623,131000,129900664785,3890,3880,3890,3875,205133
|
|
20230623,130900,129104526385,3880,3875,3885,3870,87188
|
|
20230623,130800,128766352410,3875,3845,3875,3845,107148
|
|
20230623,130700,128352842990,3845,3875,3875,3845,188858
|
|
20230623,130600,127624410830,3870,3900,3900,3870,344284
|
|
20230623,130500,126284853460,3890,3870,3900,3865,253651
|
|
20230623,130400,125300155885,3870,3855,3870,3850,125421
|
|
20230623,130300,124816016340,3855,3845,3855,3840,86733
|
|
20230623,130200,124482252395,3845,3845,3850,3835,178485
|
|
20230623,130100,123796135505,3845,3835,3845,3825,130914
|
|
20230623,130000,123293558045,3835,3815,3835,3810,146148
|
|
20230623,125900,122735149960,3815,3805,3815,3800,38959
|
|
20230623,125800,122586805300,3805,3800,3810,3795,46301
|
|
20230623,125700,122410696925,3800,3795,3800,3795,17717
|
|
20230623,125600,122343457675,3795,3795,3800,3795,50225
|
|
20230623,125500,122152770715,3795,3795,3800,3795,22313
|
|
20230623,125400,122068045885,3800,3795,3800,3790,13391
|
|
20230623,125300,122017191255,3795,3795,3800,3790,24122
|
|
20230623,125200,121925632145,3800,3800,3800,3790,11273
|
|
20230623,125100,121882846625,3800,3785,3800,3780,46640
|
|
20230623,125000,121706338900,3790,3810,3815,3780,102422
|
|
20230623,124900,121317444880,3815,3820,3825,3800,168011
|
|
20230623,124800,120676074105,3825,3800,3830,3800,184013
|
|
20230623,124700,119974484255,3805,3795,3805,3790,81389
|
|
20230623,124600,119665258660,3790,3785,3795,3780,33581
|
|
20230623,124500,119538107540,3780,3770,3785,3770,34024
|
|
20230623,124400,119409565425,3775,3775,3775,3770,9394
|
|
20230623,124300,119374131225,3775,3775,3775,3765,15245
|
|
20230623,124200,119316670130,3770,3770,3775,3765,13819
|
|
20230623,124100,119264578555,3770,3775,3780,3765,31913
|
|
20230623,124000,119144248625,3780,3775,3780,3770,16711
|
|
20230623,123900,119081153290,3775,3775,3780,3770,15778
|
|
20230623,123800,119021599490,3780,3780,3780,3775,16997
|
|
20230623,123700,118957368175,3780,3780,3785,3770,21743
|
|
20230623,123600,118875225205,3785,3775,3785,3770,10446
|
|
20230623,123500,118835758250,3775,3775,3780,3765,15144
|
|
20230623,123400,118778620125,3780,3785,3785,3770,14473
|
|
20230623,123300,118723911150,3785,3790,3790,3780,35243
|
|
20230623,123200,118590506405,3790,3780,3790,3780,43113
|
|
20230623,123100,118427299755,3780,3760,3780,3760,93877
|
|
20230623,123000,118073583235,3760,3765,3765,3760,11443
|
|
20230623,122900,118030544590,3760,3755,3765,3755,17337
|
|
20230623,122800,117965362785,3760,3760,3765,3750,49048
|
|
20230623,122700,117781038035,3765,3765,3770,3760,13801
|
|
20230623,122600,117729100530,3765,3765,3770,3760,31877
|
|
20230623,122500,117609123455,3765,3765,3765,3760,19389
|
|
20230623,122400,117536200690,3765,3765,3765,3760,14592
|
|
20230623,122300,117481300395,3760,3765,3765,3760,11839
|
|
20230623,122200,117436760105,3765,3765,3765,3760,9703
|
|
20230623,122100,117400252390,3760,3770,3775,3760,30657
|
|
20230623,122000,117284672775,3775,3775,3775,3770,21843
|
|
20230623,121900,117202273195,3775,3750,3775,3750,80867
|
|
20230623,121800,116898644190,3750,3760,3760,3750,60547
|
|
20230623,121700,116671358645,3760,3770,3770,3755,29771
|
|
20230623,121600,116559360445,3765,3775,3780,3760,53944
|
|
20230623,121500,116356113180,3775,3785,3785,3775,43109
|
|
20230623,121400,116193168540,3785,3785,3790,3780,13654
|
|
20230623,121300,116141496885,3785,3785,3790,3780,19308
|
|
20230623,121200,116068403130,3785,3790,3790,3780,49405
|
|
20230623,121100,115881352680,3785,3795,3795,3785,52025
|
|
20230623,121000,115684205775,3790,3805,3805,3785,79530
|
|
20230623,120900,115382369895,3800,3795,3800,3790,173484
|
|
20230623,120800,114723543680,3795,3780,3795,3775,87454
|
|
20230623,120700,114392342060,3775,3770,3775,3765,70609
|
|
20230623,120600,114125883925,3770,3760,3770,3760,47277
|
|
20230623,120500,113947756735,3760,3760,3765,3755,32438
|
|
20230623,120400,113825822050,3755,3750,3760,3750,24097
|
|
20230623,120300,113735358385,3750,3755,3760,3750,25021
|
|
20230623,120200,113641449645,3755,3775,3775,3750,99071
|
|
20230623,120100,113268782860,3775,3765,3780,3765,78032
|
|
20230623,120000,112974413320,3770,3765,3770,3755,51727
|
|
20230623,115900,112779697020,3765,3765,3770,3755,81859
|
|
20230623,115800,112471594390,3760,3760,3765,3755,65690
|
|
20230623,115700,112224616105,3760,3750,3760,3745,35097
|
|
20230623,115600,112092870965,3745,3745,3750,3740,20730
|
|
20230623,115500,112015251970,3745,3745,3750,3740,37306
|
|
20230623,115400,111875602430,3745,3740,3750,3735,34046
|
|
20230623,115300,111748187990,3735,3735,3740,3730,16936
|
|
20230623,115200,111684890715,3735,3730,3740,3730,14768
|
|
20230623,115100,111629737670,3735,3740,3740,3725,44428
|
|
20230623,115000,111463865085,3740,3745,3750,3735,152957
|
|
20230623,114900,110890896910,3745,3730,3745,3730,55562
|
|
20230623,114800,110683152615,3730,3725,3735,3720,64364
|
|
20230623,114700,110443371595,3720,3715,3720,3710,32670
|
|
20230623,114600,110321972345,3715,3710,3715,3700,32459
|
|
20230623,114500,110201611995,3715,3710,3715,3710,4017
|
|
20230623,114400,110186703175,3710,3710,3715,3700,83794
|
|
20230623,114300,109876083285,3710,3710,3710,3705,8255
|
|
20230623,114200,109845482090,3705,3705,3710,3700,13785
|
|
20230623,114100,109794390700,3705,3705,3705,3700,11641
|
|
20230623,114000,109751290795,3705,3700,3705,3695,15359
|
|
20230623,113900,109694478465,3695,3700,3700,3695,14310
|
|
20230623,113800,109641556280,3700,3700,3705,3695,7092
|
|
20230623,113700,109615321475,3700,3700,3705,3695,30957
|
|
20230623,113600,109500756025,3700,3700,3705,3700,13469
|
|
20230623,113500,109450913150,3700,3700,3705,3695,29799
|
|
20230623,113400,109340676685,3700,3710,3710,3700,55447
|
|
20230623,113300,109135425825,3710,3720,3720,3705,33765
|
|
20230623,113200,109010136805,3715,3715,3720,3715,15658
|
|
20230623,113100,108951938245,3715,3715,3720,3715,13996
|
|
20230623,113000,108899911680,3715,3720,3720,3715,8104
|
|
20230623,112900,108869781815,3720,3725,3725,3710,26707
|
|
20230623,112800,108770575950,3720,3720,3725,3720,22392
|
|
20230623,112700,108687273380,3720,3715,3720,3710,12888
|
|
20230623,112600,108639399905,3715,3715,3720,3710,35542
|
|
20230623,112500,108507482310,3715,3715,3720,3710,27893
|
|
20230623,112400,108403853985,3720,3715,3720,3715,18052
|
|
20230623,112300,108336762480,3720,3725,3730,3715,32250
|
|
20230623,112200,108216682155,3725,3735,3735,3725,28964
|
|
20230623,112100,108108631230,3735,3735,3740,3730,24028
|
|
20230623,112000,108018906670,3735,3740,3740,3730,45488
|
|
20230623,111900,107849000825,3740,3740,3740,3735,34373
|
|
20230623,111800,107720532430,3740,3735,3740,3735,20277
|
|
20230623,111700,107644728315,3735,3735,3735,3730,80730
|
|
20230623,111600,107343316830,3735,3725,3735,3725,27615
|
|
20230623,111500,107240361675,3725,3725,3725,3720,33049
|
|
20230623,111400,107117328780,3725,3720,3725,3715,17735
|
|
20230623,111300,107051338180,3725,3735,3735,3720,77057
|
|
20230623,111200,106763895105,3735,3730,3735,3725,45680
|
|
20230623,111100,106593524325,3730,3735,3735,3725,60917
|
|
20230623,111000,106366295145,3735,3725,3740,3725,98971
|
|
20230623,110900,105996757510,3725,3710,3730,3705,46187
|
|
20230623,110800,105824961960,3710,3700,3710,3700,31050
|
|
20230623,110700,105709910395,3700,3700,3705,3695,26186
|
|
20230623,110600,105613017490,3700,3700,3705,3695,24301
|
|
20230623,110500,105523107660,3700,3700,3700,3695,10932
|
|
20230623,110400,105482682825,3695,3695,3700,3690,11129
|
|
20230623,110300,105441541230,3700,3690,3700,3690,17842
|
|
20230623,110200,105375653195,3690,3690,3695,3685,16314
|
|
20230623,110100,105315450035,3685,3690,3690,3685,21674
|
|
20230623,110000,105235518145,3690,3700,3705,3685,86185
|
|
20230623,105900,104917344455,3700,3710,3715,3700,77657
|
|
20230623,105800,104629443255,3715,3710,3715,3700,44318
|
|
20230623,105700,104465234060,3705,3715,3720,3705,76808
|
|
20230623,105600,104180276330,3715,3705,3720,3700,97650
|
|
20230623,105500,103818191665,3705,3695,3710,3695,166186
|
|
20230623,105400,103203216095,3695,3690,3695,3690,15559
|
|
20230623,105300,103145761690,3690,3685,3695,3685,34524
|
|
20230623,105200,103018375400,3690,3680,3690,3680,22381
|
|
20230623,105100,102935903075,3685,3685,3690,3680,22200
|
|
20230623,105000,102854118670,3690,3695,3695,3680,69276
|
|
20230623,104900,102598745285,3695,3690,3695,3685,58832
|
|
20230623,104800,102381643345,3690,3685,3690,3680,42647
|
|
20230623,104700,102224524675,3685,3670,3685,3670,24502
|
|
20230623,104600,102134404640,3675,3670,3675,3665,45545
|
|
20230623,104500,101967254900,3665,3665,3665,3655,59849
|
|
20230623,104400,101748070995,3660,3660,3665,3655,131000
|
|
20230623,104300,101268771565,3660,3665,3665,3655,54604
|
|
20230623,104200,101068982820,3660,3675,3680,3655,103725
|
|
20230623,104100,100688895375,3675,3680,3680,3660,40630
|
|
20230623,104000,100539807505,3680,3685,3690,3655,96057
|
|
20230623,103900,100186862935,3680,3655,3680,3655,112740
|
|
20230623,103800,99773946330,3655,3660,3660,3650,110501
|
|
20230623,103700,99370002250,3660,3660,3665,3655,149778
|
|
20230623,103600,98821917270,3660,3670,3670,3660,114287
|
|
20230623,103500,98403326625,3670,3670,3675,3665,124768
|
|
20230623,103400,97945453225,3670,3695,3700,3670,199498
|
|
20230623,103300,97210852575,3695,3695,3700,3690,46843
|
|
20230623,103200,97037815545,3695,3695,3700,3690,55108
|
|
20230623,103100,96834289430,3695,3700,3700,3690,53216
|
|
20230623,103000,96637576570,3700,3690,3700,3685,71176
|
|
20230623,102900,96374707250,3685,3685,3690,3680,55809
|
|
20230623,102800,96169107710,3685,3685,3690,3685,38513
|
|
20230623,102700,96027165545,3690,3685,3690,3680,69406
|
|
20230623,102600,95771454490,3685,3695,3695,3680,97277
|
|
20230623,102500,95412735165,3695,3695,3700,3690,55523
|
|
20230623,102400,95207500445,3700,3695,3700,3695,23631
|
|
20230623,102300,95120144265,3700,3690,3700,3685,28409
|
|
20230623,102200,95015262770,3690,3685,3690,3680,75269
|
|
20230623,102100,94737954185,3685,3710,3715,3670,178559
|
|
20230623,102000,94078089685,3715,3695,3715,3695,94202
|
|
20230623,101900,93729335430,3700,3690,3700,3675,150255
|
|
20230623,101800,93175789620,3690,3700,3700,3680,127986
|
|
20230623,101700,92704032750,3700,3715,3715,3690,149309
|
|
20230623,101600,92151105735,3715,3720,3725,3710,65438
|
|
20230623,101500,91907934545,3725,3720,3725,3715,66503
|
|
20230623,101400,91660495605,3725,3730,3730,3715,51247
|
|
20230623,101300,91469739640,3730,3740,3740,3715,69426
|
|
20230623,101200,91210983340,3740,3735,3745,3730,126710
|
|
20230623,101100,90737492715,3735,3705,3735,3700,69533
|
|
20230623,101000,90478828230,3705,3700,3730,3695,313678
|
|
20230623,100900,89315902430,3700,3675,3700,3655,352452
|
|
20230623,100800,88019202855,3680,3705,3705,3675,310958
|
|
20230623,100700,86870422570,3705,3705,3710,3700,129656
|
|
20230623,100600,86389986905,3710,3710,3715,3700,280018
|
|
20230623,100500,85352802285,3715,3725,3730,3710,185237
|
|
20230623,100400,84663735470,3725,3720,3730,3720,116312
|
|
20230623,100300,84230489575,3725,3735,3735,3720,110671
|
|
20230623,100200,83818145740,3735,3745,3745,3725,137902
|
|
20230623,100100,83303293315,3745,3750,3755,3740,84815
|
|
20230623,100000,82985521000,3750,3715,3750,3710,136142
|
|
20230623,095900,82478809475,3720,3765,3770,3710,349258
|
|
20230623,095800,81171717995,3765,3780,3785,3765,131034
|
|
20230623,095700,80677491030,3780,3795,3800,3780,94611
|
|
20230623,095600,80318940875,3795,3795,3795,3785,31131
|
|
20230623,095500,80200858880,3795,3785,3795,3785,62919
|
|
20230623,095400,79962400930,3785,3775,3790,3770,108236
|
|
20230623,095300,79553733025,3775,3775,3800,3770,98784
|
|
20230623,095200,79180236985,3775,3775,3780,3770,62747
|
|
20230623,095100,78943450430,3775,3770,3775,3765,72373
|
|
20230623,095000,78670548150,3770,3775,3780,3760,106635
|
|
20230623,094900,78268823345,3775,3800,3800,3775,125952
|
|
20230623,094800,77791841025,3800,3820,3820,3795,191291
|
|
20230623,094700,77063523135,3815,3810,3830,3810,158204
|
|
20230623,094600,76459331145,3810,3800,3815,3795,73284
|
|
20230623,094500,76180346320,3800,3795,3810,3790,96113
|
|
20230623,094400,75815100925,3795,3785,3795,3780,39439
|
|
20230623,094300,75665622810,3785,3790,3795,3785,67832
|
|
20230623,094200,75408667145,3795,3800,3815,3790,102604
|
|
20230623,094100,75019066325,3795,3785,3805,3780,103679
|
|
20230623,094000,74626271700,3785,3760,3790,3750,91647
|
|
20230623,093900,74280915510,3760,3785,3790,3750,264779
|
|
20230623,093800,73284741090,3790,3845,3845,3775,287067
|
|
20230623,093700,72191169215,3835,3800,3850,3790,421144
|
|
20230623,093600,70581365265,3800,3790,3815,3780,377066
|
|
20230623,093500,69148060105,3790,3750,3790,3745,261495
|
|
20230623,093400,68161949985,3755,3760,3760,3735,207600
|
|
20230623,093300,67383868300,3750,3765,3770,3730,303955
|
|
20230623,093200,66245578865,3770,3750,3775,3735,350118
|
|
20230623,093100,64929013880,3745,3705,3800,3700,681386
|
|
20230623,093000,62367272840,3705,3610,3715,3585,1124455
|
|
20230623,092900,58279638980,3620,3790,3790,3590,1382603
|
|
20230623,092800,53191604830,3790,3800,3815,3760,596759
|
|
20230623,092700,50925735635,3805,3780,3805,3775,716825
|
|
20230623,092600,48203684410,3780,3750,3790,3745,1390011
|
|
20230623,092500,42976590230,3740,3740,3740,3740,0
|
|
20230623,092400,42976590230,3740,3740,3740,3740,0
|
|
20230623,092300,42976590230,3740,3870,3875,3740,780618
|
|
20230623,092200,40007523760,3870,3900,3910,3870,356286
|
|
20230623,092100,38620439080,3900,3880,3915,3865,429209
|
|
20230623,092000,36949586530,3870,3995,3995,3845,1084366
|
|
20230623,091900,32684730065,3995,4000,4005,3990,222746
|
|
20230623,091800,31794563160,3995,3985,4000,3985,118181
|
|
20230623,091700,31322377880,3985,3990,3995,3985,148462
|
|
20230623,091600,30730166695,3990,3980,4000,3980,251714
|
|
20230623,091500,29726693050,3980,3980,4000,3975,391423
|
|
20230623,091400,28168147915,3980,4050,4060,3975,816456
|
|
20230623,091300,24895851440,4050,4050,4060,4035,216181
|
|
20230623,091200,24021341805,4050,4060,4065,4050,168774
|
|
20230623,091100,23336549185,4060,4060,4065,4040,159390
|
|
20230623,091000,22690611070,4060,4090,4090,4060,225130
|
|
20230623,090900,21773621835,4090,4080,4100,4080,671070
|
|
20230623,090800,19025080455,4085,4065,4090,4055,315818
|
|
20230623,090700,17736498870,4065,4030,4070,4030,194941
|
|
20230623,090600,16947760035,4035,4030,4040,4020,227768
|
|
20230623,090500,16030223310,4030,4040,4040,4025,191138
|
|
20230623,090400,15259237695,4035,4055,4060,4000,428632
|
|
20230623,090300,13532660520,4055,4090,4100,4055,438449
|
|
20230623,090200,11741487090,4090,4065,4100,4055,528237
|
|
20230623,090100,9583785710,4060,4125,4130,4040,869044
|
|
20230623,090000,6040046590,4125,4150,4160,4085,1457026
|