575 lines
28 KiB
CSV
575 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183200,8806632665,3860,3860,3860,3860,24566
|
|
20230607,183100,8806632665,3860,3860,3860,3860,0
|
|
20230607,183000,8806632665,3860,3860,3860,3860,0
|
|
20230607,182900,8806632665,3860,3860,3860,3860,0
|
|
20230607,182800,8806632665,3860,3860,3860,3860,0
|
|
20230607,182700,8806632665,3860,3860,3860,3860,0
|
|
20230607,182600,8806632665,3860,3860,3860,3860,0
|
|
20230607,182500,8806632665,3860,3860,3860,3860,0
|
|
20230607,182400,8806632665,3860,3860,3860,3860,0
|
|
20230607,182300,8806632665,3860,3860,3860,3860,0
|
|
20230607,182200,8806632665,3860,3860,3860,3860,0
|
|
20230607,182100,8806632665,3860,3860,3860,3860,0
|
|
20230607,182000,8806632665,3860,3860,3860,3860,0
|
|
20230607,181900,8806632665,3860,3860,3860,3860,0
|
|
20230607,181800,8806632665,3860,3860,3860,3860,0
|
|
20230607,181700,8806632665,3860,3860,3860,3860,0
|
|
20230607,181600,8806632665,3860,3860,3860,3860,0
|
|
20230607,181500,8806632665,3860,3860,3860,3860,0
|
|
20230607,181400,8806632665,3860,3860,3860,3860,0
|
|
20230607,181300,8806632665,3860,3860,3860,3860,0
|
|
20230607,181200,8806632665,3860,3860,3860,3860,0
|
|
20230607,181100,8806632665,3860,3860,3860,3860,0
|
|
20230607,181000,8806632665,3860,3860,3860,3860,0
|
|
20230607,180900,8806632665,3860,3860,3860,3860,0
|
|
20230607,180800,8806632665,3860,3860,3860,3860,0
|
|
20230607,180700,8806632665,3860,3860,3860,3860,0
|
|
20230607,180600,8806632665,3860,3860,3860,3860,0
|
|
20230607,180500,8806632665,3860,3860,3860,3860,0
|
|
20230607,180400,8806632665,3860,3860,3860,3860,0
|
|
20230607,180300,8806632665,3860,3860,3860,3860,0
|
|
20230607,180200,8806632665,3860,3860,3860,3860,24566
|
|
20230607,180100,8806632665,3860,3860,3860,3860,0
|
|
20230607,180000,8806632665,3860,3860,3860,3860,0
|
|
20230607,175900,8806632665,3860,3860,3860,3860,0
|
|
20230607,175800,8806632665,3860,3860,3860,3860,0
|
|
20230607,175700,8806632665,3860,3860,3860,3860,0
|
|
20230607,175600,8806632665,3860,3860,3860,3860,0
|
|
20230607,175500,8806632665,3860,3860,3860,3860,0
|
|
20230607,175400,8806632665,3860,3860,3860,3860,0
|
|
20230607,175300,8806632665,3860,3860,3860,3860,0
|
|
20230607,175200,8806632665,3860,3860,3860,3860,0
|
|
20230607,175100,8806632665,3860,3860,3860,3860,0
|
|
20230607,175000,8806632665,3860,3860,3860,3860,0
|
|
20230607,174900,8806632665,3860,3860,3860,3860,0
|
|
20230607,174800,8806632665,3860,3860,3860,3860,0
|
|
20230607,174700,8806632665,3860,3860,3860,3860,0
|
|
20230607,174600,8806632665,3860,3860,3860,3860,0
|
|
20230607,174500,8806632665,3860,3860,3860,3860,0
|
|
20230607,174400,8806632665,3860,3860,3860,3860,0
|
|
20230607,174300,8806632665,3860,3860,3860,3860,0
|
|
20230607,174200,8806632665,3860,3860,3860,3860,0
|
|
20230607,174100,8806632665,3860,3860,3860,3860,0
|
|
20230607,174000,8806632665,3860,3860,3860,3860,0
|
|
20230607,173900,8806632665,3860,3860,3860,3860,0
|
|
20230607,173800,8806632665,3860,3860,3860,3860,0
|
|
20230607,173700,8806632665,3860,3860,3860,3860,0
|
|
20230607,173600,8806632665,3860,3860,3860,3860,0
|
|
20230607,173500,8806632665,3860,3860,3860,3860,0
|
|
20230607,173400,8806632665,3860,3860,3860,3860,0
|
|
20230607,173300,8806632665,3860,3860,3860,3860,0
|
|
20230607,173200,8806632665,3860,3860,3860,3860,24566
|
|
20230607,173100,8806632665,3860,3860,3860,3860,0
|
|
20230607,173000,8806632665,3860,3860,3860,3860,0
|
|
20230607,172900,8806632665,3860,3860,3860,3860,0
|
|
20230607,172800,8806632665,3860,3860,3860,3860,0
|
|
20230607,172700,8806632665,3860,3860,3860,3860,0
|
|
20230607,172600,8806632665,3860,3860,3860,3860,0
|
|
20230607,172500,8806632665,3860,3860,3860,3860,0
|
|
20230607,172400,8806632665,3860,3860,3860,3860,0
|
|
20230607,172300,8806632665,3860,3860,3860,3860,0
|
|
20230607,172200,8806632665,3860,3860,3860,3860,0
|
|
20230607,172100,8806632665,3860,3860,3860,3860,0
|
|
20230607,172000,8806632665,3860,3860,3860,3860,0
|
|
20230607,171900,8806632665,3860,3860,3860,3860,0
|
|
20230607,171800,8806632665,3860,3860,3860,3860,0
|
|
20230607,171700,8806632665,3860,3860,3860,3860,0
|
|
20230607,171600,8806632665,3860,3860,3860,3860,0
|
|
20230607,171500,8806632665,3860,3860,3860,3860,0
|
|
20230607,171400,8806632665,3860,3860,3860,3860,0
|
|
20230607,171300,8806632665,3860,3860,3860,3860,0
|
|
20230607,171200,8806632665,3860,3860,3860,3860,0
|
|
20230607,171100,8806632665,3860,3860,3860,3860,0
|
|
20230607,171000,8806632665,3860,3860,3860,3860,0
|
|
20230607,170900,8806632665,3860,3860,3860,3860,0
|
|
20230607,170800,8806632665,3860,3860,3860,3860,0
|
|
20230607,170700,8806632665,3860,3860,3860,3860,0
|
|
20230607,170600,8806632665,3860,3860,3860,3860,0
|
|
20230607,170500,8806632665,3860,3860,3860,3860,0
|
|
20230607,170400,8806632665,3860,3860,3860,3860,0
|
|
20230607,170300,8806632665,3860,3860,3860,3860,0
|
|
20230607,170200,8806632665,3860,3860,3860,3860,24566
|
|
20230607,170100,8806632665,3860,3860,3860,3860,0
|
|
20230607,170000,8806632665,3860,3860,3860,3860,0
|
|
20230607,165900,8806632665,3860,3860,3860,3860,0
|
|
20230607,165800,8806632665,3860,3860,3860,3860,0
|
|
20230607,165700,8806632665,3860,3860,3860,3860,0
|
|
20230607,165600,8806632665,3860,3860,3860,3860,0
|
|
20230607,165500,8806632665,3860,3860,3860,3860,0
|
|
20230607,165400,8806632665,3860,3860,3860,3860,0
|
|
20230607,165300,8806632665,3860,3860,3860,3860,0
|
|
20230607,165200,8806632665,3860,3860,3860,3860,0
|
|
20230607,165100,8806632665,3860,3860,3860,3860,0
|
|
20230607,165000,8806632665,3860,3860,3860,3860,0
|
|
20230607,164900,8806632665,3860,3860,3860,3860,0
|
|
20230607,164800,8806632665,3860,3860,3860,3860,0
|
|
20230607,164700,8806632665,3860,3860,3860,3860,0
|
|
20230607,164600,8806632665,3860,3860,3860,3860,0
|
|
20230607,164500,8806632665,3860,3860,3860,3860,0
|
|
20230607,164400,8806632665,3860,3860,3860,3860,0
|
|
20230607,164300,8806632665,3860,3860,3860,3860,0
|
|
20230607,164200,8806632665,3860,3860,3860,3860,0
|
|
20230607,164100,8806632665,3860,3860,3860,3860,0
|
|
20230607,164000,8806632665,3860,3860,3860,3860,0
|
|
20230607,163900,8806632665,3860,3860,3860,3860,0
|
|
20230607,163800,8806632665,3860,3860,3860,3860,0
|
|
20230607,163700,8806632665,3860,3860,3860,3860,0
|
|
20230607,163600,8806632665,3860,3860,3860,3860,0
|
|
20230607,163500,8806632665,3860,3860,3860,3860,0
|
|
20230607,163400,8806632665,3860,3860,3860,3860,0
|
|
20230607,163300,8806632665,3860,3860,3860,3860,0
|
|
20230607,163200,8806632665,3860,3860,3860,3860,24566
|
|
20230607,163100,8806632665,3860,3860,3860,3860,0
|
|
20230607,163000,8806632665,3860,3860,3860,3860,0
|
|
20230607,162900,8806632665,3860,3860,3860,3860,0
|
|
20230607,162800,8806632665,3860,3860,3860,3860,0
|
|
20230607,162700,8806632665,3860,3860,3860,3860,0
|
|
20230607,162600,8806632665,3860,3860,3860,3860,0
|
|
20230607,162500,8806632665,3860,3860,3860,3860,0
|
|
20230607,162400,8806632665,3860,3860,3860,3860,0
|
|
20230607,162300,8806632665,3860,3860,3860,3860,0
|
|
20230607,162200,8806632665,3860,3860,3860,3860,0
|
|
20230607,162100,8806632665,3860,3860,3860,3860,0
|
|
20230607,162000,8806632665,3860,3860,3860,3860,0
|
|
20230607,161900,8806632665,3860,3860,3860,3860,0
|
|
20230607,161800,8806632665,3860,3860,3860,3860,0
|
|
20230607,161700,8806632665,3860,3860,3860,3860,0
|
|
20230607,161600,8806632665,3860,3860,3860,3860,0
|
|
20230607,161500,8806632665,3860,3860,3860,3860,0
|
|
20230607,161400,8806632665,3860,3860,3860,3860,0
|
|
20230607,161300,8806632665,3860,3860,3860,3860,0
|
|
20230607,161200,8806632665,3860,3860,3860,3860,0
|
|
20230607,161100,8806632665,3860,3860,3860,3860,0
|
|
20230607,161000,8806632665,3860,3860,3860,3860,0
|
|
20230607,160900,8806632665,3860,3860,3860,3860,0
|
|
20230607,160800,8806632665,3860,3860,3860,3860,0
|
|
20230607,160700,8806632665,3860,3860,3860,3860,0
|
|
20230607,160600,8806632665,3860,3860,3860,3860,0
|
|
20230607,160500,8806632665,3860,3860,3860,3860,0
|
|
20230607,160400,8806632665,3860,3860,3860,3860,0
|
|
20230607,160300,8806632665,3860,3860,3860,3860,0
|
|
20230607,160200,8806632665,3860,3860,3860,3860,24566
|
|
20230607,160100,8806632665,3860,3860,3860,3860,0
|
|
20230607,160000,8806632665,3860,3860,3860,3860,0
|
|
20230607,155900,8806632665,3860,3860,3860,3860,0
|
|
20230607,155800,8806632665,3860,3860,3860,3860,0
|
|
20230607,155700,8806632665,3860,3860,3860,3860,0
|
|
20230607,155600,8806632665,3860,3860,3860,3860,0
|
|
20230607,155500,8806632665,3860,3860,3860,3860,0
|
|
20230607,155400,8806632665,3860,3860,3860,3860,0
|
|
20230607,155300,8806632665,3860,3860,3860,3860,0
|
|
20230607,155200,8806632665,3860,3860,3860,3860,0
|
|
20230607,155100,8806632665,3860,3860,3860,3860,0
|
|
20230607,155000,8806632665,3860,3860,3860,3860,0
|
|
20230607,154900,8806632665,3860,3860,3860,3860,0
|
|
20230607,154800,8806632665,3860,3860,3860,3860,0
|
|
20230607,154700,8806632665,3860,3860,3860,3860,0
|
|
20230607,154600,8806632665,3860,3860,3860,3860,0
|
|
20230607,154500,8806632665,3860,3860,3860,3860,0
|
|
20230607,154400,8806632665,3860,3860,3860,3860,0
|
|
20230607,154300,8806632665,3860,3860,3860,3860,0
|
|
20230607,154200,8806632665,3860,3860,3860,3860,0
|
|
20230607,154100,8806632665,3860,3860,3860,3860,0
|
|
20230607,154000,8806632665,3860,3860,3860,3860,0
|
|
20230607,153900,8806632665,3860,3860,3860,3860,0
|
|
20230607,153800,8806632665,3860,3860,3860,3860,0
|
|
20230607,153700,8806632665,3860,3860,3860,3860,0
|
|
20230607,153600,8806632665,3860,3860,3860,3860,0
|
|
20230607,153500,8806632665,3860,3860,3860,3860,0
|
|
20230607,153400,8806632665,3860,3860,3860,3860,0
|
|
20230607,153300,8806632665,3860,3860,3860,3860,0
|
|
20230607,153200,8806632665,3860,3860,3860,3860,24566
|
|
20230607,153100,8806632665,3860,3860,3860,3860,0
|
|
20230607,153000,8806632665,3860,3860,3860,3860,24566
|
|
20230607,152900,8711807905,3855,3855,3855,3855,0
|
|
20230607,152800,8711807905,3855,3855,3855,3855,0
|
|
20230607,152700,8711807905,3855,3855,3855,3855,0
|
|
20230607,152600,8711807905,3855,3855,3855,3855,0
|
|
20230607,152500,8711807905,3855,3855,3855,3855,0
|
|
20230607,152400,8711807905,3855,3855,3855,3855,0
|
|
20230607,152300,8711807905,3855,3855,3855,3855,0
|
|
20230607,152200,8711807905,3855,3855,3855,3855,0
|
|
20230607,152100,8711807905,3855,3855,3855,3855,0
|
|
20230607,152000,8711807905,3855,3855,3855,3855,0
|
|
20230607,151900,8711807905,3855,3850,3860,3845,5040
|
|
20230607,151800,8692407195,3845,3850,3855,3845,887
|
|
20230607,151700,8688995315,3855,3855,3855,3855,210
|
|
20230607,151600,8688185765,3860,3860,3860,3845,2899
|
|
20230607,151500,8677024380,3860,3860,3860,3850,3345
|
|
20230607,151400,8664126700,3865,3870,3870,3860,1471
|
|
20230607,151300,8658445160,3865,3870,3870,3865,113
|
|
20230607,151200,8658007875,3870,3865,3870,3865,2984
|
|
20230607,151100,8646473950,3870,3865,3875,3865,4713
|
|
20230607,151000,8628239940,3865,3860,3865,3860,452
|
|
20230607,150900,8626495010,3860,3860,3860,3860,150
|
|
20230607,150800,8625916010,3865,3860,3865,3855,900
|
|
20230607,150700,8622441765,3860,3865,3865,3860,2241
|
|
20230607,150600,8613786675,3865,3855,3870,3855,2796
|
|
20230607,150500,8602972170,3855,3855,3860,3855,841
|
|
20230607,150400,8599728665,3850,3845,3860,3840,18503
|
|
20230607,150300,8528571060,3850,3850,3855,3845,6281
|
|
20230607,150200,8504388705,3850,3855,3855,3850,4664
|
|
20230607,150100,8486426320,3855,3855,3860,3850,270
|
|
20230607,150000,8485385795,3855,3855,3860,3855,1892
|
|
20230607,145900,8478088520,3860,3865,3865,3855,1422
|
|
20230607,145800,8472605520,3860,3860,3865,3855,3658
|
|
20230607,145700,8458492700,3865,3865,3865,3855,1278
|
|
20230607,145600,8453558710,3865,3860,3865,3860,1037
|
|
20230607,145500,8449552045,3860,3860,3865,3860,65
|
|
20230607,145400,8449301090,3865,3860,3865,3860,123
|
|
20230607,145300,8448826210,3865,3865,3865,3865,7
|
|
20230607,145200,8448799155,3865,3865,3865,3855,3988
|
|
20230607,145100,8433402185,3865,3870,3870,3865,335
|
|
20230607,145000,8432106910,3870,3865,3870,3865,54
|
|
20230607,144900,8431898050,3870,3870,3870,3865,124
|
|
20230607,144800,8431418280,3870,3865,3870,3865,313
|
|
20230607,144700,8430207525,3865,3870,3870,3865,431
|
|
20230607,144600,8428541685,3870,3855,3870,3855,1788
|
|
20230607,144500,8421643065,3860,3860,3860,3855,1603
|
|
20230607,144400,8415455550,3860,3860,3865,3855,1775
|
|
20230607,144300,8408606860,3855,3860,3860,3855,4740
|
|
20230607,144200,8390317675,3860,3870,3870,3860,427
|
|
20230607,144100,8388667760,3860,3865,3870,3860,3436
|
|
20230607,144000,8375402225,3870,3870,3875,3865,3775
|
|
20230607,143900,8360792130,3870,3865,3875,3865,637
|
|
20230607,143800,8358326895,3865,3875,3875,3865,1735
|
|
20230607,143700,8351620240,3875,3870,3875,3870,305
|
|
20230607,143600,8350439885,3870,3875,3875,3870,864
|
|
20230607,143500,8347095170,3875,3875,3880,3875,530
|
|
20230607,143400,8345041295,3875,3880,3880,3875,1313
|
|
20230607,143300,8339950265,3880,3870,3880,3870,1468
|
|
20230607,143200,8334267660,3870,3875,3875,3870,506
|
|
20230607,143100,8332308275,3875,3880,3885,3875,1367
|
|
20230607,143000,8327004955,3875,3860,3875,3860,816
|
|
20230607,142900,8323847230,3860,3860,3865,3855,1557
|
|
20230607,142800,8317839915,3860,3860,3865,3860,1294
|
|
20230607,142700,8312844420,3865,3865,3870,3860,4527
|
|
20230607,142600,8295361405,3870,3870,3880,3865,1188
|
|
20230607,142500,8290764785,3870,3885,3885,3865,1045
|
|
20230607,142400,8286723935,3865,3870,3885,3865,525
|
|
20230607,142300,8284694445,3885,3865,3885,3860,2756
|
|
20230607,142200,8274044490,3885,3875,3885,3865,1309
|
|
20230607,142100,8268979285,3875,3880,3885,3875,1454
|
|
20230607,142000,8263343355,3885,3885,3885,3870,1184
|
|
20230607,141900,8258749165,3880,3885,3885,3870,211
|
|
20230607,141800,8257930545,3885,3855,3885,3850,8472
|
|
20230607,141700,8225222265,3855,3860,3865,3855,5441
|
|
20230607,141600,8204225165,3865,3860,3865,3860,2583
|
|
20230607,141500,8194250720,3860,3860,3870,3860,1763
|
|
20230607,141400,8187438400,3870,3860,3870,3860,3824
|
|
20230607,141300,8172663950,3860,3875,3875,3855,7387
|
|
20230607,141200,8144155210,3875,3850,3875,3845,12831
|
|
20230607,141100,8094690655,3850,3870,3875,3850,19788
|
|
20230607,141000,8018302470,3875,3880,3890,3865,12426
|
|
20230607,140900,7970162625,3880,3880,3890,3880,6275
|
|
20230607,140800,7945796605,3885,3885,3890,3880,12180
|
|
20230607,140700,7898498005,3890,3905,3915,3890,10677
|
|
20230607,140600,7856830090,3905,3905,3915,3890,19047
|
|
20230607,140500,7782519195,3900,3890,3905,3890,5452
|
|
20230607,140400,7761281230,3895,3860,3895,3860,10567
|
|
20230607,140300,7720369260,3860,3875,3885,3850,47730
|
|
20230607,140200,7535940370,3875,3905,3930,3875,63932
|
|
20230607,140100,7287124640,3910,3975,3975,3905,74400
|
|
20230607,140000,6994458045,3975,3965,4030,3945,87146
|
|
20230607,135900,6647306840,3965,4115,4120,3955,162642
|
|
20230607,135800,5989518130,4115,4045,4190,4040,261752
|
|
20230607,135700,4908757990,4050,3910,4080,3910,257039
|
|
20230607,135600,3877366570,3910,3905,3925,3885,27144
|
|
20230607,135500,3771155105,3905,3880,3910,3880,5125
|
|
20230607,135400,3751213185,3875,3860,3885,3860,4529
|
|
20230607,135300,3733687030,3860,3880,3880,3860,9587
|
|
20230607,135200,3696556745,3880,3895,3895,3880,7773
|
|
20230607,135100,3666355635,3895,3890,3905,3885,1310
|
|
20230607,135000,3661253650,3890,3910,3920,3885,9906
|
|
20230607,134900,3622589580,3910,3890,3910,3885,8981
|
|
20230607,134800,3587616310,3890,3885,3895,3880,2012
|
|
20230607,134700,3579801715,3895,3890,3895,3875,5909
|
|
20230607,134600,3556838485,3890,3910,3910,3885,8942
|
|
20230607,134500,3521992220,3910,3910,3910,3895,7415
|
|
20230607,134400,3493065240,3910,3890,3930,3875,22792
|
|
20230607,134300,3403762295,3890,3865,3890,3865,4647
|
|
20230607,134200,3385746260,3865,3870,3870,3850,3678
|
|
20230607,134100,3371574640,3875,3885,3885,3845,9663
|
|
20230607,134000,3334281265,3880,3890,3925,3880,19357
|
|
20230607,133900,3258780445,3890,3880,3900,3880,7987
|
|
20230607,133800,3227731030,3880,3885,3885,3865,5144
|
|
20230607,133700,3207806925,3880,3860,3880,3850,2133
|
|
20230607,133600,3199564065,3860,3850,3875,3830,9498
|
|
20230607,133500,3162988180,3870,3865,3870,3835,21720
|
|
20230607,133400,3079376630,3870,3870,3890,3850,13303
|
|
20230607,133300,3027933475,3870,3880,3895,3870,15656
|
|
20230607,133200,2967181365,3880,3895,3910,3850,26036
|
|
20230607,133100,2865863065,3895,3905,3920,3870,55549
|
|
20230607,133000,2649489805,3910,3830,3930,3820,78261
|
|
20230607,132900,2345036310,3835,3835,3835,3805,18500
|
|
20230607,132800,2274402805,3840,3840,3865,3825,19199
|
|
20230607,132700,2200496740,3845,3815,3885,3805,41833
|
|
20230607,132600,2039882265,3815,3785,3820,3785,11874
|
|
20230607,132500,1994705205,3780,3785,3785,3775,1920
|
|
20230607,132400,1987445000,3785,3785,3790,3780,2765
|
|
20230607,132300,1976982580,3785,3770,3785,3770,1266
|
|
20230607,132200,1972198410,3770,3765,3770,3745,2908
|
|
20230607,132100,1961257240,3765,3765,3770,3745,3919
|
|
20230607,132000,1946534565,3760,3770,3770,3760,830
|
|
20230607,131900,1943405765,3770,3760,3770,3760,46
|
|
20230607,131800,1943232435,3750,3755,3755,3750,109
|
|
20230607,131700,1942823185,3750,3750,3750,3750,749
|
|
20230607,131600,1940014435,3750,3745,3750,3745,169
|
|
20230607,131500,1939381005,3740,3740,3740,3740,0
|
|
20230607,131400,1939381005,3740,3740,3740,3740,0
|
|
20230607,131300,1939381005,3740,3750,3750,3740,1636
|
|
20230607,131200,1933258800,3750,3750,3750,3750,104
|
|
20230607,131100,1932868800,3740,3740,3740,3740,0
|
|
20230607,131000,1932868800,3740,3745,3750,3740,1180
|
|
20230607,130900,1928452980,3745,3750,3750,3745,1000
|
|
20230607,130800,1924707655,3750,3750,3755,3745,549
|
|
20230607,130700,1922651020,3755,3755,3755,3755,40
|
|
20230607,130600,1922500820,3755,3755,3755,3755,1
|
|
20230607,130500,1922497065,3740,3740,3740,3740,0
|
|
20230607,130400,1922497065,3740,3740,3745,3740,3634
|
|
20230607,130300,1908905405,3740,3745,3745,3740,4796
|
|
20230607,130200,1890955695,3745,3760,3760,3745,539
|
|
20230607,130100,1888936275,3750,3750,3750,3750,1000
|
|
20230607,130000,1885186275,3750,3760,3760,3750,1500
|
|
20230607,125900,1879558770,3755,3760,3760,3755,500
|
|
20230607,125800,1877680580,3770,3770,3770,3770,30
|
|
20230607,125700,1877567480,3770,3760,3770,3760,31
|
|
20230607,125600,1877450810,3755,3755,3755,3755,0
|
|
20230607,125500,1877450810,3755,3755,3755,3755,0
|
|
20230607,125400,1877450810,3755,3780,3780,3755,2102
|
|
20230607,125300,1869552280,3780,3780,3780,3780,1
|
|
20230607,125200,1869548500,3765,3765,3765,3765,2
|
|
20230607,125100,1869540970,3765,3765,3765,3765,500
|
|
20230607,125000,1867658470,3765,3780,3780,3765,203
|
|
20230607,124900,1866892630,3780,3770,3780,3770,270
|
|
20230607,124800,1865872050,3780,3770,3780,3770,6
|
|
20230607,124700,1865849390,3760,3760,3760,3760,80
|
|
20230607,124600,1865548590,3765,3765,3765,3765,966
|
|
20230607,124500,1861911600,3760,3760,3760,3760,1
|
|
20230607,124400,1861907840,3765,3765,3765,3765,3
|
|
20230607,124300,1861896545,3765,3760,3765,3760,1178
|
|
20230607,124200,1857467260,3760,3765,3765,3760,3978
|
|
20230607,124100,1842506005,3770,3770,3770,3770,0
|
|
20230607,124000,1842506005,3770,3770,3770,3765,548
|
|
20230607,123900,1840442730,3770,3770,3770,3770,512
|
|
20230607,123800,1838512490,3770,3765,3770,3765,3
|
|
20230607,123700,1838501190,3765,3770,3770,3765,4
|
|
20230607,123600,1838486125,3770,3770,3775,3770,474
|
|
20230607,123500,1836699135,3770,3770,3770,3770,129
|
|
20230607,123400,1836212805,3765,3770,3770,3765,65
|
|
20230607,123300,1835968075,3770,3770,3770,3770,2
|
|
20230607,123200,1835960535,3775,3770,3775,3765,1763
|
|
20230607,123100,1829316170,3770,3765,3770,3765,242
|
|
20230607,123000,1828404385,3765,3770,3770,3765,485
|
|
20230607,122900,1826578350,3765,3765,3765,3765,1018
|
|
20230607,122800,1822745580,3765,3765,3765,3765,0
|
|
20230607,122700,1822745580,3765,3760,3765,3760,11
|
|
20230607,122600,1822704185,3765,3765,3765,3760,106
|
|
20230607,122500,1822305610,3765,3765,3765,3765,0
|
|
20230607,122400,1822305610,3765,3765,3765,3765,0
|
|
20230607,122300,1822305610,3765,3760,3765,3760,51
|
|
20230607,122200,1822113845,3760,3760,3765,3760,270
|
|
20230607,122100,1821097890,3760,3760,3765,3760,2805
|
|
20230607,122000,1810539090,3760,3760,3760,3760,388
|
|
20230607,121900,1809080210,3760,3760,3760,3760,131
|
|
20230607,121800,1808587650,3760,3760,3760,3760,1
|
|
20230607,121700,1808583890,3765,3760,3765,3760,75
|
|
20230607,121600,1808301635,3760,3760,3760,3760,584
|
|
20230607,121500,1806105795,3760,3760,3760,3760,16
|
|
20230607,121400,1806045635,3760,3760,3760,3760,347
|
|
20230607,121300,1804740915,3765,3760,3765,3760,87
|
|
20230607,121200,1804413745,3760,3760,3760,3760,356
|
|
20230607,121100,1803075185,3755,3755,3755,3755,310
|
|
20230607,121000,1801911135,3755,3755,3755,3755,0
|
|
20230607,120900,1801911135,3755,3755,3755,3755,550
|
|
20230607,120800,1799845885,3755,3755,3755,3755,31
|
|
20230607,120700,1799729480,3760,3760,3760,3760,641
|
|
20230607,120600,1797319320,3760,3755,3760,3755,87
|
|
20230607,120500,1796992340,3760,3770,3770,3760,478
|
|
20230607,120400,1795194500,3765,3765,3765,3765,307
|
|
20230607,120300,1794038645,3765,3765,3765,3765,81
|
|
20230607,120200,1793733680,3770,3775,3775,3765,1463
|
|
20230607,120100,1788213485,3775,3765,3775,3760,673
|
|
20230607,120000,1785674875,3765,3765,3765,3765,54
|
|
20230607,115900,1785471565,3765,3765,3765,3765,17
|
|
20230607,115800,1785407560,3760,3760,3765,3760,1483
|
|
20230607,115700,1779829390,3760,3755,3760,3755,1263
|
|
20230607,115600,1775080560,3755,3760,3765,3755,301
|
|
20230607,115500,1773949185,3760,3755,3765,3755,878
|
|
20230607,115400,1770649180,3755,3750,3765,3750,152
|
|
20230607,115300,1770077655,3755,3745,3755,3740,1945
|
|
20230607,115200,1762788930,3745,3745,3745,3745,4
|
|
20230607,115100,1762773950,3745,3750,3750,3745,677
|
|
20230607,115000,1760238445,3755,3755,3755,3755,51
|
|
20230607,114900,1760046940,3745,3755,3755,3745,439
|
|
20230607,114800,1758402175,3755,3755,3755,3755,0
|
|
20230607,114700,1758402175,3755,3755,3755,3755,7
|
|
20230607,114600,1758375890,3765,3765,3765,3765,0
|
|
20230607,114500,1758375890,3765,3760,3765,3760,14
|
|
20230607,114400,1758323185,3755,3750,3755,3750,158
|
|
20230607,114300,1757730580,3750,3745,3750,3745,340
|
|
20230607,114200,1756457270,3750,3750,3750,3750,1
|
|
20230607,114100,1756453520,3760,3760,3760,3760,0
|
|
20230607,114000,1756453520,3760,3745,3760,3745,302
|
|
20230607,113900,1755322505,3765,3760,3765,3760,583
|
|
20230607,113800,1753128025,3760,3750,3765,3745,437
|
|
20230607,113700,1751489230,3745,3740,3745,3735,1968
|
|
20230607,113600,1744123885,3740,3740,3740,3740,200
|
|
20230607,113500,1743375885,3740,3740,3740,3740,0
|
|
20230607,113400,1743375885,3740,3740,3740,3740,0
|
|
20230607,113300,1743375885,3740,3740,3740,3740,2746
|
|
20230607,113200,1733105845,3740,3745,3745,3740,632
|
|
20230607,113100,1730739200,3745,3745,3745,3745,27
|
|
20230607,113000,1730638085,3750,3750,3750,3750,0
|
|
20230607,112900,1730638085,3750,3750,3750,3750,1
|
|
20230607,112800,1730634335,3750,3745,3750,3745,16
|
|
20230607,112700,1730574350,3740,3740,3740,3740,477
|
|
20230607,112600,1728790370,3750,3750,3750,3750,3
|
|
20230607,112500,1728779120,3750,3750,3750,3750,419
|
|
20230607,112400,1727207870,3750,3750,3750,3750,211
|
|
20230607,112300,1726416620,3750,3750,3750,3750,6
|
|
20230607,112200,1726394120,3750,3750,3750,3750,1060
|
|
20230607,112100,1722419120,3750,3755,3755,3750,1743
|
|
20230607,112000,1715877175,3755,3755,3755,3755,46
|
|
20230607,111900,1715704445,3765,3765,3765,3765,3
|
|
20230607,111800,1715693150,3755,3755,3755,3755,0
|
|
20230607,111700,1715693150,3755,3755,3755,3755,0
|
|
20230607,111600,1715693150,3755,3755,3755,3755,4
|
|
20230607,111500,1715678130,3755,3755,3755,3755,8
|
|
20230607,111400,1715648090,3755,3755,3755,3755,4
|
|
20230607,111300,1715633070,3755,3765,3765,3755,7
|
|
20230607,111200,1715606725,3755,3760,3760,3755,662
|
|
20230607,111100,1713120815,3760,3755,3760,3755,273
|
|
20230607,111000,1712095665,3755,3755,3755,3755,135
|
|
20230607,110900,1711588740,3755,3750,3755,3750,898
|
|
20230607,110800,1708221235,3750,3750,3750,3750,0
|
|
20230607,110700,1708221235,3750,3750,3750,3750,0
|
|
20230607,110600,1708221235,3750,3750,3750,3750,0
|
|
20230607,110500,1708221235,3750,3750,3750,3750,200
|
|
20230607,110400,1707471235,3750,3750,3750,3750,0
|
|
20230607,110300,1707471235,3750,3750,3750,3750,5
|
|
20230607,110200,1707452485,3740,3740,3750,3740,1938
|
|
20230607,110100,1700199075,3740,3740,3740,3740,500
|
|
20230607,110000,1698329075,3740,3750,3750,3740,1058
|
|
20230607,105900,1694369655,3740,3740,3740,3740,0
|
|
20230607,105800,1694369655,3740,3745,3745,3740,2685
|
|
20230607,105700,1684323235,3750,3750,3750,3745,76
|
|
20230607,105600,1684038285,3750,3755,3755,3750,81
|
|
20230607,105500,1683734340,3750,3750,3750,3750,10
|
|
20230607,105400,1683696840,3750,3750,3750,3750,12
|
|
20230607,105300,1683651840,3755,3760,3760,3755,10
|
|
20230607,105200,1683614285,3745,3750,3750,3745,2991
|
|
20230607,105100,1672412745,3750,3750,3750,3750,1796
|
|
20230607,105000,1665677745,3750,3760,3760,3750,1100
|
|
20230607,104900,1661551745,3750,3750,3750,3750,472
|
|
20230607,104800,1659781745,3750,3755,3755,3750,1021
|
|
20230607,104700,1655952850,3755,3755,3755,3755,49
|
|
20230607,104600,1655768855,3755,3755,3755,3755,364
|
|
20230607,104500,1654402035,3750,3750,3750,3750,63
|
|
20230607,104400,1654165785,3750,3755,3755,3750,885
|
|
20230607,104300,1650842615,3755,3755,3755,3755,400
|
|
20230607,104200,1649340615,3750,3755,3755,3750,1111
|
|
20230607,104100,1645172850,3750,3755,3755,3750,1946
|
|
20230607,104000,1637868630,3755,3755,3755,3755,252
|
|
20230607,103900,1636922370,3760,3760,3760,3760,79
|
|
20230607,103800,1636625330,3760,3760,3760,3760,455
|
|
20230607,103700,1634914530,3760,3760,3760,3760,0
|
|
20230607,103600,1634914530,3760,3760,3760,3760,0
|
|
20230607,103500,1634914530,3760,3765,3765,3760,4795
|
|
20230607,103400,1616882810,3765,3765,3765,3765,1
|
|
20230607,103300,1616879045,3760,3775,3775,3760,535
|
|
20230607,103200,1614865035,3770,3765,3770,3765,244
|
|
20230607,103100,1613946045,3765,3760,3765,3760,134
|
|
20230607,103000,1613442145,3760,3760,3760,3760,4
|
|
20230607,102900,1613427105,3755,3755,3755,3755,0
|
|
20230607,102800,1613427105,3755,3755,3755,3755,386
|
|
20230607,102700,1611977675,3755,3760,3760,3755,2252
|
|
20230607,102600,1603513840,3760,3765,3765,3760,2246
|
|
20230607,102500,1595064705,3770,3770,3770,3765,255
|
|
20230607,102400,1594104190,3765,3765,3765,3765,901
|
|
20230607,102300,1590711925,3765,3765,3765,3765,564
|
|
20230607,102200,1588588465,3770,3775,3775,3770,1676
|
|
20230607,102100,1582264575,3780,3780,3785,3775,1746
|
|
20230607,102000,1575661515,3785,3780,3790,3780,1896
|
|
20230607,101900,1568491600,3775,3775,3775,3775,266
|
|
20230607,101800,1567487450,3780,3770,3780,3765,127
|
|
20230607,101700,1567008440,3770,3770,3770,3770,29
|
|
20230607,101600,1566899110,3780,3770,3780,3770,89
|
|
20230607,101500,1566563315,3780,3775,3780,3775,987
|
|
20230607,101400,1562837385,3770,3770,3770,3770,426
|
|
20230607,101300,1561231365,3775,3770,3775,3770,2
|
|
20230607,101200,1561223820,3775,3765,3780,3765,1625
|
|
20230607,101100,1555094200,3765,3765,3770,3765,921
|
|
20230607,101000,1551626380,3765,3760,3765,3760,793
|
|
20230607,100900,1548644695,3760,3765,3770,3760,939
|
|
20230607,100800,1545110130,3765,3765,3765,3765,784
|
|
20230607,100700,1542158370,3760,3755,3760,3755,349
|
|
20230607,100600,1540846905,3755,3765,3765,3755,153
|
|
20230607,100500,1540270985,3765,3750,3765,3750,508
|
|
20230607,100400,1538362650,3765,3755,3765,3755,1000
|
|
20230607,100300,1534605455,3750,3750,3750,3750,223
|
|
20230607,100200,1533769205,3750,3750,3750,3750,0
|
|
20230607,100100,1533769205,3750,3750,3750,3750,1
|
|
20230607,100000,1533765455,3745,3740,3745,3740,985
|
|
20230607,095900,1530077435,3740,3740,3740,3740,304
|
|
20230607,095800,1528940475,3745,3740,3745,3740,283
|
|
20230607,095700,1527881910,3735,3735,3740,3735,2032
|
|
20230607,095600,1520292385,3735,3730,3735,3730,1303
|
|
20230607,095500,1515425950,3730,3740,3740,3730,3558
|
|
20230607,095400,1502142420,3740,3730,3745,3730,2214
|
|
20230607,095300,1493869565,3735,3735,3735,3730,6688
|
|
20230607,095200,1468897945,3740,3740,3740,3735,741
|
|
20230607,095100,1466126980,3740,3740,3740,3735,12322
|
|
20230607,095000,1420102065,3740,3745,3745,3740,11631
|
|
20230607,094900,1376601675,3745,3750,3750,3740,5885
|
|
20230607,094800,1354562450,3750,3755,3755,3745,5575
|
|
20230607,094700,1333659710,3755,3760,3765,3755,6376
|
|
20230607,094600,1309703635,3765,3765,3765,3760,28
|
|
20230607,094500,1309598220,3760,3755,3765,3755,1804
|
|
20230607,094400,1302824150,3760,3755,3765,3755,60
|
|
20230607,094300,1302598585,3765,3760,3765,3755,2307
|
|
20230607,094200,1293935355,3755,3760,3765,3755,2324
|
|
20230607,094100,1285199860,3760,3770,3770,3760,2535
|
|
20230607,094000,1275661860,3765,3770,3770,3760,221
|
|
20230607,093900,1274829525,3770,3760,3770,3760,1940
|
|
20230607,093800,1267532530,3765,3775,3775,3765,953
|
|
20230607,093700,1263942395,3775,3770,3775,3770,353
|
|
20230607,093600,1262610550,3770,3760,3770,3760,589
|
|
20230607,093500,1260395410,3760,3760,3770,3760,1200
|
|
20230607,093400,1255883390,3760,3760,3770,3760,2060
|
|
20230607,093300,1248137590,3760,3760,3770,3760,1498
|
|
20230607,093200,1242505070,3760,3775,3775,3760,5059
|
|
20230607,093100,1223441600,3775,3775,3780,3775,2397
|
|
20230607,093000,1214392000,3775,3800,3800,3775,4892
|
|
20230607,092900,1195876310,3800,3795,3800,3795,894
|
|
20230607,092800,1192479810,3795,3785,3800,3780,2602
|
|
20230607,092700,1182625250,3780,3795,3795,3780,953
|
|
20230607,092600,1179018095,3795,3775,3810,3775,1809
|
|
20230607,092500,1172172660,3775,3770,3780,3770,1159
|
|
20230607,092400,1167801230,3770,3775,3775,3770,1482
|
|
20230607,092300,1162213450,3775,3770,3780,3770,4905
|
|
20230607,092200,1143688440,3770,3760,3770,3755,1272
|
|
20230607,092100,1138900855,3755,3755,3755,3750,261
|
|
20230607,092000,1137921055,3760,3760,3760,3750,4571
|
|
20230607,091900,1120747545,3760,3760,3760,3755,2742
|
|
20230607,091800,1110447575,3760,3755,3760,3755,1170
|
|
20230607,091700,1106050400,3755,3755,3760,3755,2580
|
|
20230607,091600,1096362400,3755,3760,3765,3755,1929
|
|
20230607,091500,1089116850,3760,3770,3775,3755,1335
|
|
20230607,091400,1084084485,3765,3760,3770,3750,3902
|
|
20230607,091300,1069437110,3770,3750,3775,3750,994
|
|
20230607,091200,1065697430,3750,3750,3755,3745,3028
|
|
20230607,091100,1054350145,3750,3775,3775,3750,3187
|
|
20230607,091000,1042363755,3780,3745,3780,3740,2743
|
|
20230607,090900,1032077665,3745,3745,3745,3730,6703
|
|
20230607,090800,1007030935,3745,3740,3750,3735,2538
|
|
20230607,090700,997528365,3735,3755,3760,3730,15848
|
|
20230607,090600,938177945,3755,3770,3770,3755,10781
|
|
20230607,090500,897612155,3770,3785,3785,3750,34443
|
|
20230607,090400,767816680,3785,3810,3830,3780,12116
|
|
20230607,090300,721897930,3835,3790,3845,3780,29868
|
|
20230607,090200,608599775,3795,3830,3830,3785,25671
|
|
20230607,090100,511029465,3815,3790,3850,3790,18765
|
|
20230607,090000,439542355,3820,3940,3945,3760,111928
|