630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,192700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,192600,16064111710,3720,3720,3720,3720,0
|
|
20230607,192500,16064111710,3720,3720,3720,3720,0
|
|
20230607,192400,16064111710,3720,3720,3720,3720,0
|
|
20230607,192300,16064111710,3720,3720,3720,3720,0
|
|
20230607,192200,16064111710,3720,3720,3720,3720,0
|
|
20230607,192100,16064111710,3720,3720,3720,3720,0
|
|
20230607,192000,16064111710,3720,3720,3720,3720,0
|
|
20230607,191900,16064111710,3720,3720,3720,3720,0
|
|
20230607,191800,16064111710,3720,3720,3720,3720,0
|
|
20230607,191700,16064111710,3720,3720,3720,3720,0
|
|
20230607,191600,16064111710,3720,3720,3720,3720,0
|
|
20230607,191500,16064111710,3720,3720,3720,3720,0
|
|
20230607,191400,16064111710,3720,3720,3720,3720,0
|
|
20230607,191300,16064111710,3720,3720,3720,3720,0
|
|
20230607,191200,16064111710,3720,3720,3720,3720,0
|
|
20230607,191100,16064111710,3720,3720,3720,3720,0
|
|
20230607,191000,16064111710,3720,3720,3720,3720,0
|
|
20230607,190900,16064111710,3720,3720,3720,3720,0
|
|
20230607,190800,16064111710,3720,3720,3720,3720,0
|
|
20230607,190700,16064111710,3720,3720,3720,3720,0
|
|
20230607,190600,16064111710,3720,3720,3720,3720,0
|
|
20230607,190500,16064111710,3720,3720,3720,3720,0
|
|
20230607,190400,16064111710,3720,3720,3720,3720,0
|
|
20230607,190300,16064111710,3720,3720,3720,3720,0
|
|
20230607,190200,16064111710,3720,3720,3720,3720,0
|
|
20230607,190100,16064111710,3720,3720,3720,3720,0
|
|
20230607,190000,16064111710,3720,3720,3720,3720,0
|
|
20230607,185900,16064111710,3720,3720,3720,3720,0
|
|
20230607,185800,16064111710,3720,3720,3720,3720,0
|
|
20230607,185700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,185600,16064111710,3720,3720,3720,3720,0
|
|
20230607,185500,16064111710,3720,3720,3720,3720,0
|
|
20230607,185400,16064111710,3720,3720,3720,3720,0
|
|
20230607,185300,16064111710,3720,3720,3720,3720,0
|
|
20230607,185200,16064111710,3720,3720,3720,3720,0
|
|
20230607,185100,16064111710,3720,3720,3720,3720,0
|
|
20230607,185000,16064111710,3720,3720,3720,3720,0
|
|
20230607,184900,16064111710,3720,3720,3720,3720,0
|
|
20230607,184800,16064111710,3720,3720,3720,3720,0
|
|
20230607,184700,16064111710,3720,3720,3720,3720,0
|
|
20230607,184600,16064111710,3720,3720,3720,3720,0
|
|
20230607,184500,16064111710,3720,3720,3720,3720,0
|
|
20230607,184400,16064111710,3720,3720,3720,3720,0
|
|
20230607,184300,16064111710,3720,3720,3720,3720,0
|
|
20230607,184200,16064111710,3720,3720,3720,3720,0
|
|
20230607,184100,16064111710,3720,3720,3720,3720,0
|
|
20230607,184000,16064111710,3720,3720,3720,3720,0
|
|
20230607,183900,16064111710,3720,3720,3720,3720,0
|
|
20230607,183800,16064111710,3720,3720,3720,3720,0
|
|
20230607,183700,16064111710,3720,3720,3720,3720,0
|
|
20230607,183600,16064111710,3720,3720,3720,3720,0
|
|
20230607,183500,16064111710,3720,3720,3720,3720,0
|
|
20230607,183400,16064111710,3720,3720,3720,3720,0
|
|
20230607,183300,16064111710,3720,3720,3720,3720,0
|
|
20230607,183200,16064111710,3720,3720,3720,3720,0
|
|
20230607,183100,16064111710,3720,3720,3720,3720,0
|
|
20230607,183000,16064111710,3720,3720,3720,3720,0
|
|
20230607,182900,16064111710,3720,3720,3720,3720,0
|
|
20230607,182800,16064111710,3720,3720,3720,3720,0
|
|
20230607,182700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,182600,16064111710,3720,3720,3720,3720,0
|
|
20230607,182500,16064111710,3720,3720,3720,3720,0
|
|
20230607,182400,16064111710,3720,3720,3720,3720,0
|
|
20230607,182300,16064111710,3720,3720,3720,3720,0
|
|
20230607,182200,16064111710,3720,3720,3720,3720,0
|
|
20230607,182100,16064111710,3720,3720,3720,3720,0
|
|
20230607,182000,16064111710,3720,3720,3720,3720,0
|
|
20230607,181900,16064111710,3720,3720,3720,3720,0
|
|
20230607,181800,16064111710,3720,3720,3720,3720,0
|
|
20230607,181700,16064111710,3720,3720,3720,3720,0
|
|
20230607,181600,16064111710,3720,3720,3720,3720,0
|
|
20230607,181500,16064111710,3720,3720,3720,3720,0
|
|
20230607,181400,16064111710,3720,3720,3720,3720,0
|
|
20230607,181300,16064111710,3720,3720,3720,3720,0
|
|
20230607,181200,16064111710,3720,3720,3720,3720,0
|
|
20230607,181100,16064111710,3720,3720,3720,3720,0
|
|
20230607,181000,16064111710,3720,3720,3720,3720,0
|
|
20230607,180900,16064111710,3720,3720,3720,3720,0
|
|
20230607,180800,16064111710,3720,3720,3720,3720,0
|
|
20230607,180700,16064111710,3720,3720,3720,3720,0
|
|
20230607,180600,16064111710,3720,3720,3720,3720,0
|
|
20230607,180500,16064111710,3720,3720,3720,3720,0
|
|
20230607,180400,16064111710,3720,3720,3720,3720,0
|
|
20230607,180300,16064111710,3720,3720,3720,3720,0
|
|
20230607,180200,16064111710,3720,3720,3720,3720,0
|
|
20230607,180100,16064111710,3720,3720,3720,3720,0
|
|
20230607,180000,16064111710,3720,3720,3720,3720,0
|
|
20230607,175900,16064111710,3720,3720,3720,3720,0
|
|
20230607,175800,16064111710,3720,3720,3720,3720,0
|
|
20230607,175700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,175600,16064111710,3720,3720,3720,3720,0
|
|
20230607,175500,16064111710,3720,3720,3720,3720,0
|
|
20230607,175400,16064111710,3720,3720,3720,3720,0
|
|
20230607,175300,16064111710,3720,3720,3720,3720,0
|
|
20230607,175200,16064111710,3720,3720,3720,3720,0
|
|
20230607,175100,16064111710,3720,3720,3720,3720,0
|
|
20230607,175000,16064111710,3720,3720,3720,3720,0
|
|
20230607,174900,16064111710,3720,3720,3720,3720,0
|
|
20230607,174800,16064111710,3720,3720,3720,3720,0
|
|
20230607,174700,16064111710,3720,3720,3720,3720,0
|
|
20230607,174600,16064111710,3720,3720,3720,3720,0
|
|
20230607,174500,16064111710,3720,3720,3720,3720,0
|
|
20230607,174400,16064111710,3720,3720,3720,3720,0
|
|
20230607,174300,16064111710,3720,3720,3720,3720,0
|
|
20230607,174200,16064111710,3720,3720,3720,3720,0
|
|
20230607,174100,16064111710,3720,3720,3720,3720,0
|
|
20230607,174000,16064111710,3720,3720,3720,3720,0
|
|
20230607,173900,16064111710,3720,3720,3720,3720,0
|
|
20230607,173800,16064111710,3720,3720,3720,3720,0
|
|
20230607,173700,16064111710,3720,3720,3720,3720,0
|
|
20230607,173600,16064111710,3720,3720,3720,3720,0
|
|
20230607,173500,16064111710,3720,3720,3720,3720,0
|
|
20230607,173400,16064111710,3720,3720,3720,3720,0
|
|
20230607,173300,16064111710,3720,3720,3720,3720,0
|
|
20230607,173200,16064111710,3720,3720,3720,3720,0
|
|
20230607,173100,16064111710,3720,3720,3720,3720,0
|
|
20230607,173000,16064111710,3720,3720,3720,3720,0
|
|
20230607,172900,16064111710,3720,3720,3720,3720,0
|
|
20230607,172800,16064111710,3720,3720,3720,3720,0
|
|
20230607,172700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,172600,16064111710,3720,3720,3720,3720,0
|
|
20230607,172500,16064111710,3720,3720,3720,3720,0
|
|
20230607,172400,16064111710,3720,3720,3720,3720,0
|
|
20230607,172300,16064111710,3720,3720,3720,3720,0
|
|
20230607,172200,16064111710,3720,3720,3720,3720,0
|
|
20230607,172100,16064111710,3720,3720,3720,3720,0
|
|
20230607,172000,16064111710,3720,3720,3720,3720,0
|
|
20230607,171900,16064111710,3720,3720,3720,3720,0
|
|
20230607,171800,16064111710,3720,3720,3720,3720,0
|
|
20230607,171700,16064111710,3720,3720,3720,3720,0
|
|
20230607,171600,16064111710,3720,3720,3720,3720,0
|
|
20230607,171500,16064111710,3720,3720,3720,3720,0
|
|
20230607,171400,16064111710,3720,3720,3720,3720,0
|
|
20230607,171300,16064111710,3720,3720,3720,3720,0
|
|
20230607,171200,16064111710,3720,3720,3720,3720,0
|
|
20230607,171100,16064111710,3720,3720,3720,3720,0
|
|
20230607,171000,16064111710,3720,3720,3720,3720,0
|
|
20230607,170900,16064111710,3720,3720,3720,3720,0
|
|
20230607,170800,16064111710,3720,3720,3720,3720,0
|
|
20230607,170700,16064111710,3720,3720,3720,3720,0
|
|
20230607,170600,16064111710,3720,3720,3720,3720,0
|
|
20230607,170500,16064111710,3720,3720,3720,3720,0
|
|
20230607,170400,16064111710,3720,3720,3720,3720,0
|
|
20230607,170300,16064111710,3720,3720,3720,3720,0
|
|
20230607,170200,16064111710,3720,3720,3720,3720,0
|
|
20230607,170100,16064111710,3720,3720,3720,3720,0
|
|
20230607,170000,16064111710,3720,3720,3720,3720,0
|
|
20230607,165900,16064111710,3720,3720,3720,3720,0
|
|
20230607,165800,16064111710,3720,3720,3720,3720,0
|
|
20230607,165700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,165600,16064111710,3720,3720,3720,3720,0
|
|
20230607,165500,16064111710,3720,3720,3720,3720,0
|
|
20230607,165400,16064111710,3720,3720,3720,3720,0
|
|
20230607,165300,16064111710,3720,3720,3720,3720,0
|
|
20230607,165200,16064111710,3720,3720,3720,3720,0
|
|
20230607,165100,16064111710,3720,3720,3720,3720,0
|
|
20230607,165000,16064111710,3720,3720,3720,3720,0
|
|
20230607,164900,16064111710,3720,3720,3720,3720,0
|
|
20230607,164800,16064111710,3720,3720,3720,3720,0
|
|
20230607,164700,16064111710,3720,3720,3720,3720,0
|
|
20230607,164600,16064111710,3720,3720,3720,3720,0
|
|
20230607,164500,16064111710,3720,3720,3720,3720,0
|
|
20230607,164400,16064111710,3720,3720,3720,3720,0
|
|
20230607,164300,16064111710,3720,3720,3720,3720,0
|
|
20230607,164200,16064111710,3720,3720,3720,3720,0
|
|
20230607,164100,16064111710,3720,3720,3720,3720,0
|
|
20230607,164000,16064111710,3720,3720,3720,3720,0
|
|
20230607,163900,16064111710,3720,3720,3720,3720,0
|
|
20230607,163800,16064111710,3720,3720,3720,3720,0
|
|
20230607,163700,16064111710,3720,3720,3720,3720,0
|
|
20230607,163600,16064111710,3720,3720,3720,3720,0
|
|
20230607,163500,16064111710,3720,3720,3720,3720,0
|
|
20230607,163400,16064111710,3720,3720,3720,3720,0
|
|
20230607,163300,16064111710,3720,3720,3720,3720,0
|
|
20230607,163200,16064111710,3720,3720,3720,3720,0
|
|
20230607,163100,16064111710,3720,3720,3720,3720,0
|
|
20230607,163000,16064111710,3720,3720,3720,3720,0
|
|
20230607,162900,16064111710,3720,3720,3720,3720,0
|
|
20230607,162800,16064111710,3720,3720,3720,3720,0
|
|
20230607,162700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,162600,16064111710,3720,3720,3720,3720,0
|
|
20230607,162500,16064111710,3720,3720,3720,3720,0
|
|
20230607,162400,16064111710,3720,3720,3720,3720,0
|
|
20230607,162300,16064111710,3720,3720,3720,3720,0
|
|
20230607,162200,16064111710,3720,3720,3720,3720,0
|
|
20230607,162100,16064111710,3720,3720,3720,3720,0
|
|
20230607,162000,16064111710,3720,3720,3720,3720,0
|
|
20230607,161900,16064111710,3720,3720,3720,3720,0
|
|
20230607,161800,16064111710,3720,3720,3720,3720,0
|
|
20230607,161700,16064111710,3720,3720,3720,3720,0
|
|
20230607,161600,16064111710,3720,3720,3720,3720,0
|
|
20230607,161500,16064111710,3720,3720,3720,3720,0
|
|
20230607,161400,16064111710,3720,3720,3720,3720,0
|
|
20230607,161300,16064111710,3720,3720,3720,3720,0
|
|
20230607,161200,16064111710,3720,3720,3720,3720,0
|
|
20230607,161100,16064111710,3720,3720,3720,3720,0
|
|
20230607,161000,16064111710,3720,3720,3720,3720,0
|
|
20230607,160900,16064111710,3720,3720,3720,3720,0
|
|
20230607,160800,16064111710,3720,3720,3720,3720,0
|
|
20230607,160700,16064111710,3720,3720,3720,3720,0
|
|
20230607,160600,16064111710,3720,3720,3720,3720,0
|
|
20230607,160500,16064111710,3720,3720,3720,3720,0
|
|
20230607,160400,16064111710,3720,3720,3720,3720,0
|
|
20230607,160300,16064111710,3720,3720,3720,3720,0
|
|
20230607,160200,16064111710,3720,3720,3720,3720,0
|
|
20230607,160100,16064111710,3720,3720,3720,3720,0
|
|
20230607,160000,16064111710,3720,3720,3720,3720,0
|
|
20230607,155900,16064111710,3720,3720,3720,3720,0
|
|
20230607,155800,16064111710,3720,3720,3720,3720,0
|
|
20230607,155700,16064111710,3720,3720,3720,3720,27214
|
|
20230607,155600,16064111710,3720,3720,3720,3720,0
|
|
20230607,155500,16064111710,3720,3720,3720,3720,0
|
|
20230607,155400,16064111710,3720,3720,3720,3720,0
|
|
20230607,155300,16064111710,3720,3720,3720,3720,0
|
|
20230607,155200,16064111710,3720,3720,3720,3720,0
|
|
20230607,155100,16064111710,3720,3720,3720,3720,0
|
|
20230607,155000,16064111710,3720,3720,3720,3720,0
|
|
20230607,154900,16064111710,3720,3720,3720,3720,0
|
|
20230607,154800,16064111710,3720,3720,3720,3720,0
|
|
20230607,154700,16064111710,3720,3720,3720,3720,0
|
|
20230607,154600,16064111710,3720,3720,3720,3720,0
|
|
20230607,154500,16064111710,3720,3720,3720,3720,0
|
|
20230607,154400,16064111710,3720,3720,3720,3720,0
|
|
20230607,154300,16064111710,3720,3720,3720,3720,0
|
|
20230607,154200,16064111710,3720,3720,3720,3720,0
|
|
20230607,154100,16064111710,3720,3720,3720,3720,0
|
|
20230607,154000,16064111710,3720,3720,3720,3720,0
|
|
20230607,153900,16064111710,3720,3720,3720,3720,0
|
|
20230607,153800,16064111710,3720,3720,3720,3720,0
|
|
20230607,153700,16064111710,3720,3720,3720,3720,0
|
|
20230607,153600,16064111710,3720,3720,3720,3720,0
|
|
20230607,153500,16064111710,3720,3720,3720,3720,0
|
|
20230607,153400,16064111710,3720,3720,3720,3720,0
|
|
20230607,153300,16064111710,3720,3720,3720,3720,0
|
|
20230607,153200,16064111710,3720,3720,3720,3720,0
|
|
20230607,153100,16064111710,3720,3720,3720,3720,0
|
|
20230607,153000,16064111710,3720,3720,3720,3720,27214
|
|
20230607,152900,15962875630,3710,3710,3710,3710,0
|
|
20230607,152800,15962875630,3710,3710,3710,3710,0
|
|
20230607,152700,15962875630,3710,3710,3710,3710,0
|
|
20230607,152600,15962875630,3710,3710,3710,3710,0
|
|
20230607,152500,15962875630,3710,3710,3710,3710,0
|
|
20230607,152400,15962875630,3710,3710,3710,3710,0
|
|
20230607,152300,15962875630,3710,3710,3710,3710,0
|
|
20230607,152200,15962875630,3710,3710,3710,3710,0
|
|
20230607,152100,15962875630,3710,3710,3710,3710,0
|
|
20230607,152000,15962875630,3710,3710,3710,3710,0
|
|
20230607,151900,15962875630,3710,3710,3715,3705,22227
|
|
20230607,151800,15880425635,3710,3700,3710,3700,3383
|
|
20230607,151700,15867905025,3700,3700,3700,3695,6234
|
|
20230607,151600,15844850105,3700,3700,3700,3695,15134
|
|
20230607,151500,15788875170,3700,3710,3710,3700,8081
|
|
20230607,151400,15758942715,3710,3705,3710,3705,2785
|
|
20230607,151300,15748624255,3705,3705,3705,3700,279
|
|
20230607,151200,15747590990,3705,3705,3705,3700,1776
|
|
20230607,151100,15741014700,3700,3705,3710,3700,7643
|
|
20230607,151000,15712699500,3705,3705,3710,3700,4840
|
|
20230607,150900,15694762335,3705,3700,3710,3695,10311
|
|
20230607,150800,15656605425,3700,3700,3700,3695,1688
|
|
20230607,150700,15650360530,3700,3695,3700,3695,1409
|
|
20230607,150600,15645147235,3695,3700,3700,3695,4157
|
|
20230607,150500,15629787030,3695,3695,3695,3690,6860
|
|
20230607,150400,15604457395,3695,3695,3700,3690,6880
|
|
20230607,150300,15579035960,3695,3700,3700,3690,4218
|
|
20230607,150200,15563454955,3700,3700,3700,3695,6009
|
|
20230607,150100,15541233555,3690,3695,3700,3690,2493
|
|
20230607,150000,15532013965,3695,3695,3695,3695,1745
|
|
20230607,145900,15525566190,3695,3690,3695,3690,2006
|
|
20230607,145800,15518159050,3685,3690,3690,3680,4774
|
|
20230607,145700,15500567695,3685,3685,3685,3685,1541
|
|
20230607,145600,15494889110,3690,3685,3690,3685,4017
|
|
20230607,145500,15480085315,3685,3690,3690,3685,3202
|
|
20230607,145400,15468271440,3685,3680,3690,3680,9314
|
|
20230607,145300,15433974250,3680,3685,3685,3680,1813
|
|
20230607,145200,15427301560,3690,3685,3690,3680,1598
|
|
20230607,145100,15421413080,3685,3705,3705,3675,11072
|
|
20230607,145000,15380638890,3690,3710,3710,3690,2126
|
|
20230607,144900,15372759070,3710,3700,3710,3690,1885
|
|
20230607,144800,15365788070,3700,3685,3700,3685,5040
|
|
20230607,144700,15347184815,3685,3710,3710,3685,23395
|
|
20230607,144600,15260860605,3695,3700,3700,3695,2993
|
|
20230607,144500,15249794460,3700,3700,3705,3695,5052
|
|
20230607,144400,15231113370,3700,3710,3710,3700,10850
|
|
20230607,144300,15190956190,3710,3720,3720,3705,4982
|
|
20230607,144200,15172463245,3715,3715,3720,3715,3693
|
|
20230607,144100,15158743255,3715,3710,3715,3710,1652
|
|
20230607,144000,15152606965,3710,3705,3710,3705,1745
|
|
20230607,143900,15146135130,3715,3720,3720,3705,70
|
|
20230607,143800,15145875095,3720,3700,3720,3700,1083
|
|
20230607,143700,15141866130,3700,3700,3700,3695,3957
|
|
20230607,143600,15127241630,3695,3700,3700,3690,1153
|
|
20230607,143500,15122977245,3700,3705,3705,3695,2867
|
|
20230607,143400,15112374385,3700,3705,3710,3690,14996
|
|
20230607,143300,15056938150,3710,3710,3715,3700,3995
|
|
20230607,143200,15042132355,3710,3710,3710,3710,1021
|
|
20230607,143100,15038344445,3715,3700,3715,3695,2332
|
|
20230607,143000,15029704450,3700,3720,3730,3700,16418
|
|
20230607,142900,14968802250,3720,3710,3730,3705,56040
|
|
20230607,142800,14760097915,3710,3715,3715,3705,2353
|
|
20230607,142700,14751374285,3715,3705,3720,3705,7378
|
|
20230607,142600,14723994865,3705,3690,3705,3690,14020
|
|
20230607,142500,14672149080,3695,3690,3695,3690,4041
|
|
20230607,142400,14657225085,3680,3690,3690,3680,1653
|
|
20230607,142300,14651134545,3685,3675,3685,3675,9905
|
|
20230607,142200,14614711295,3675,3675,3675,3675,200
|
|
20230607,142100,14613976295,3675,3675,3680,3675,1170
|
|
20230607,142000,14609671105,3675,3675,3675,3675,1503
|
|
20230607,141900,14604147580,3675,3675,3675,3670,1755
|
|
20230607,141800,14597700890,3675,3670,3675,3670,756
|
|
20230607,141700,14594923185,3670,3670,3670,3670,715
|
|
20230607,141600,14592299135,3670,3675,3675,3670,4889
|
|
20230607,141500,14574351205,3680,3675,3680,3675,3038
|
|
20230607,141400,14563176555,3675,3675,3675,3675,246
|
|
20230607,141300,14562272505,3680,3680,3680,3680,2110
|
|
20230607,141200,14554507705,3675,3680,3680,3675,1139
|
|
20230607,141100,14550318510,3680,3680,3680,3680,503
|
|
20230607,141000,14548467470,3675,3680,3685,3675,1045
|
|
20230607,140900,14544618850,3685,3685,3690,3675,4674
|
|
20230607,140800,14527383895,3675,3675,3675,3675,0
|
|
20230607,140700,14527383895,3675,3680,3680,3675,1000
|
|
20230607,140600,14523704045,3680,3675,3680,3675,588
|
|
20230607,140500,14521541145,3670,3670,3670,3670,1468
|
|
20230607,140400,14516153585,3675,3680,3680,3670,975
|
|
20230607,140300,14512573395,3675,3675,3680,3670,1239
|
|
20230607,140200,14508023905,3675,3680,3680,3670,8708
|
|
20230607,140100,14476039600,3680,3690,3690,3680,285
|
|
20230607,140000,14474988905,3690,3690,3695,3690,2530
|
|
20230607,135900,14465651945,3690,3680,3690,3680,1291
|
|
20230607,135800,14460900565,3680,3685,3690,3680,539
|
|
20230607,135700,14458915335,3685,3685,3685,3680,2756
|
|
20230607,135600,14448761710,3685,3685,3685,3675,327
|
|
20230607,135500,14447556965,3685,3685,3685,3680,2441
|
|
20230607,135400,14438565160,3685,3680,3685,3675,605
|
|
20230607,135300,14436338755,3675,3665,3675,3665,1575
|
|
20230607,135200,14430550930,3665,3670,3670,3665,240
|
|
20230607,135100,14429671210,3665,3665,3675,3665,7154
|
|
20230607,135000,14403445350,3665,3660,3670,3660,2260
|
|
20230607,134900,14395161895,3660,3670,3670,3660,7031
|
|
20230607,134800,14369417045,3665,3670,3675,3665,1198
|
|
20230607,134700,14365020770,3670,3660,3670,3660,7390
|
|
20230607,134600,14337967390,3660,3675,3675,3660,15389
|
|
20230607,134500,14281578655,3670,3670,3675,3670,4337
|
|
20230607,134400,14265659100,3670,3675,3675,3670,2649
|
|
20230607,134300,14255936865,3675,3675,3675,3675,3207
|
|
20230607,134200,14244151140,3675,3675,3675,3670,2180
|
|
20230607,134100,14236150495,3675,3695,3695,3675,8984
|
|
20230607,134000,14203075435,3695,3690,3695,3690,2617
|
|
20230607,133900,14193418160,3685,3695,3695,3685,395
|
|
20230607,133800,14191961495,3695,3685,3695,3685,5298
|
|
20230607,133700,14172412290,3690,3685,3690,3685,888
|
|
20230607,133600,14169139960,3685,3685,3690,3685,1861
|
|
20230607,133500,14162280010,3690,3685,3690,3685,473
|
|
20230607,133400,14160535165,3685,3680,3685,3680,2662
|
|
20230607,133300,14150725920,3685,3680,3685,3680,253
|
|
20230607,133200,14149793845,3695,3680,3700,3680,968
|
|
20230607,133100,14146226060,3695,3700,3700,3690,298
|
|
20230607,133000,14145126215,3700,3690,3700,3690,1095
|
|
20230607,132900,14141076140,3700,3700,3700,3700,112
|
|
20230607,132800,14140661740,3675,3670,3700,3670,3184
|
|
20230607,132700,14128899020,3695,3670,3695,3670,6438
|
|
20230607,132600,14105230005,3700,3685,3700,3670,8196
|
|
20230607,132500,14075056590,3690,3695,3700,3690,25036
|
|
20230607,132400,13982549820,3700,3695,3700,3695,3151
|
|
20230607,132300,13970897400,3690,3695,3700,3690,8442
|
|
20230607,132200,13939721940,3700,3705,3710,3700,14413
|
|
20230607,132100,13886325235,3710,3710,3710,3705,1602
|
|
20230607,132000,13880389545,3705,3710,3710,3705,910
|
|
20230607,131900,13877017320,3705,3710,3710,3705,3352
|
|
20230607,131800,13864594725,3710,3710,3710,3705,6606
|
|
20230607,131700,13840118965,3710,3710,3710,3710,202
|
|
20230607,131600,13839369545,3710,3715,3715,3705,9303
|
|
20230607,131500,13804857690,3715,3715,3715,3715,459
|
|
20230607,131400,13803152505,3720,3720,3720,3720,210
|
|
20230607,131300,13802371305,3720,3710,3720,3705,10043
|
|
20230607,131200,13765116020,3710,3710,3710,3705,2284
|
|
20230607,131100,13756643260,3715,3705,3715,3705,3050
|
|
20230607,131000,13745336875,3710,3700,3715,3700,2181
|
|
20230607,130900,13737262335,3705,3705,3715,3705,1457
|
|
20230607,130800,13731863730,3715,3715,3715,3710,1123
|
|
20230607,130700,13727696230,3715,3715,3720,3710,5041
|
|
20230607,130600,13708986645,3715,3720,3720,3710,1376
|
|
20230607,130500,13703874825,3715,3710,3715,3710,1769
|
|
20230607,130400,13697305220,3715,3710,3715,3710,455
|
|
20230607,130300,13695617160,3710,3705,3710,3705,4777
|
|
20230607,130200,13677913905,3710,3710,3710,3710,2089
|
|
20230607,130100,13670163715,3715,3715,3715,3710,709
|
|
20230607,130000,13667533210,3715,3715,3715,3710,489
|
|
20230607,125900,13665717845,3715,3715,3720,3710,5134
|
|
20230607,125800,13646662600,3715,3720,3720,3710,594
|
|
20230607,125700,13644458840,3710,3720,3720,3710,882
|
|
20230607,125600,13641181010,3720,3720,3720,3710,5444
|
|
20230607,125500,13620935445,3720,3725,3725,3720,2469
|
|
20230607,125400,13611738445,3725,3715,3725,3715,2021
|
|
20230607,125300,13604226200,3720,3715,3725,3715,3988
|
|
20230607,125200,13589393555,3715,3705,3715,3705,1253
|
|
20230607,125100,13584750930,3700,3700,3700,3695,817
|
|
20230607,125000,13581728035,3700,3695,3700,3695,790
|
|
20230607,124900,13578805190,3700,3695,3700,3695,353
|
|
20230607,124800,13577499805,3695,3695,3695,3695,402
|
|
20230607,124700,13576014415,3695,3700,3700,3690,265
|
|
20230607,124600,13575036510,3700,3690,3700,3690,827
|
|
20230607,124500,13571983820,3690,3690,3690,3685,635
|
|
20230607,124400,13569640675,3690,3705,3705,3690,3315
|
|
20230607,124300,13557375285,3705,3715,3715,3705,1032
|
|
20230607,124200,13553549435,3720,3720,3725,3705,5814
|
|
20230607,124100,13531927370,3725,3715,3730,3715,21757
|
|
20230607,124000,13450868610,3720,3710,3720,3705,6008
|
|
20230607,123900,13428554035,3710,3710,3715,3700,1987
|
|
20230607,123800,13421188270,3710,3700,3710,3700,8732
|
|
20230607,123700,13388853470,3700,3700,3710,3690,9958
|
|
20230607,123600,13352034685,3700,3695,3700,3690,5283
|
|
20230607,123500,13332518335,3690,3690,3695,3685,3717
|
|
20230607,123400,13318800180,3685,3685,3690,3675,1638
|
|
20230607,123300,13312772975,3675,3680,3685,3675,3675
|
|
20230607,123200,13299246985,3680,3685,3685,3680,7557
|
|
20230607,123100,13271413130,3685,3675,3685,3675,7556
|
|
20230607,123000,13243604355,3675,3670,3675,3670,2254
|
|
20230607,122900,13235323030,3670,3665,3675,3665,2280
|
|
20230607,122800,13226960540,3665,3670,3670,3665,692
|
|
20230607,122700,13224421400,3670,3670,3675,3665,1559
|
|
20230607,122600,13218699405,3675,3675,3675,3670,682
|
|
20230607,122500,13216193365,3675,3665,3675,3665,787
|
|
20230607,122400,13213302780,3670,3665,3675,3665,294
|
|
20230607,122300,13212223055,3665,3680,3680,3665,2914
|
|
20230607,122200,13201539940,3670,3680,3680,3665,1064
|
|
20230607,122100,13197640055,3665,3680,3680,3660,3013
|
|
20230607,122000,13186598465,3680,3660,3680,3660,2542
|
|
20230607,121900,13177283140,3660,3650,3660,3650,1264
|
|
20230607,121800,13172657960,3645,3655,3655,3645,19386
|
|
20230607,121700,13101920585,3655,3670,3670,3655,12640
|
|
20230607,121600,13055668185,3670,3670,3670,3665,6488
|
|
20230607,121500,13031861915,3675,3685,3685,3670,3407
|
|
20230607,121400,13019336425,3675,3685,3690,3675,2838
|
|
20230607,121300,13008879450,3690,3690,3690,3670,234
|
|
20230607,121200,13008016645,3685,3665,3685,3665,1230
|
|
20230607,121100,13003489685,3665,3670,3695,3665,9610
|
|
20230607,121000,12968250780,3670,3690,3690,3670,6330
|
|
20230607,120900,12944977880,3690,3695,3695,3685,43
|
|
20230607,120800,12944819190,3695,3685,3695,3680,2530
|
|
20230607,120700,12935506860,3685,3690,3690,3680,3050
|
|
20230607,120600,12924258070,3695,3695,3700,3675,7046
|
|
20230607,120500,12898284750,3695,3690,3695,3680,10119
|
|
20230607,120400,12861008540,3690,3695,3725,3690,22326
|
|
20230607,120300,12778349675,3690,3670,3690,3670,13068
|
|
20230607,120200,12730315960,3675,3665,3675,3665,1662
|
|
20230607,120100,12724215590,3665,3655,3665,3655,605
|
|
20230607,120000,12722000650,3655,3655,3655,3650,6103
|
|
20230607,115900,12699701125,3650,3660,3670,3640,10939
|
|
20230607,115800,12659728940,3660,3645,3660,3640,23650
|
|
20230607,115700,12573510105,3645,3650,3670,3645,22143
|
|
20230607,115600,12492585500,3645,3685,3690,3645,50620
|
|
20230607,115500,12307145815,3685,3705,3705,3685,28568
|
|
20230607,115400,12201484535,3705,3710,3710,3705,14929
|
|
20230607,115300,12146166075,3710,3735,3735,3710,15943
|
|
20230607,115200,12086932350,3735,3730,3740,3730,3869
|
|
20230607,115100,12072490135,3725,3725,3725,3720,2458
|
|
20230607,115000,12063334345,3725,3720,3725,3720,1242
|
|
20230607,114900,12058713550,3725,3720,3725,3715,334
|
|
20230607,114800,12057471090,3720,3725,3725,3715,693
|
|
20230607,114700,12054893470,3725,3725,3725,3720,3248
|
|
20230607,114600,12042808345,3725,3725,3725,3720,1443
|
|
20230607,114500,12037440215,3725,3725,3725,3725,4362
|
|
20230607,114400,12021191765,3725,3725,3725,3720,1679
|
|
20230607,114300,12014940925,3725,3725,3730,3720,887
|
|
20230607,114200,12011641230,3720,3720,3735,3720,441
|
|
20230607,114100,12009999940,3720,3720,3720,3720,2810
|
|
20230607,114000,11999546740,3720,3725,3740,3710,9617
|
|
20230607,113900,11963764295,3725,3735,3740,3725,1412
|
|
20230607,113800,11958498530,3730,3715,3730,3715,8873
|
|
20230607,113700,11925524970,3710,3715,3715,3710,7453
|
|
20230607,113600,11897856790,3715,3715,3725,3715,4495
|
|
20230607,113500,11881155800,3720,3730,3735,3715,16396
|
|
20230607,113400,11820076200,3730,3750,3750,3730,9607
|
|
20230607,113300,11784198240,3740,3745,3750,3740,11321
|
|
20230607,113200,11741822035,3750,3750,3755,3750,13411
|
|
20230607,113100,11691530745,3750,3755,3755,3750,1030
|
|
20230607,113000,11687665720,3755,3750,3755,3750,3011
|
|
20230607,112900,11676373900,3750,3750,3750,3750,1675
|
|
20230607,112800,11670092650,3750,3760,3760,3750,2446
|
|
20230607,112700,11660909935,3760,3760,3770,3755,30
|
|
20230607,112600,11660797120,3765,3750,3770,3750,3027
|
|
20230607,112500,11649419725,3760,3760,3765,3755,5748
|
|
20230607,112400,11627801180,3760,3760,3760,3755,3206
|
|
20230607,112300,11615748870,3760,3755,3760,3750,1687
|
|
20230607,112200,11609417515,3750,3755,3755,3750,6018
|
|
20230607,112100,11586846765,3750,3750,3755,3750,1219
|
|
20230607,112000,11582275440,3750,3755,3760,3750,2925
|
|
20230607,111900,11571303520,3760,3770,3770,3755,2185
|
|
20230607,111800,11563095265,3760,3755,3765,3755,9406
|
|
20230607,111700,11527722970,3755,3750,3755,3750,6463
|
|
20230607,111600,11503458210,3750,3755,3760,3750,4594
|
|
20230607,111500,11486221045,3755,3755,3760,3750,5637
|
|
20230607,111400,11465058930,3760,3760,3760,3750,1085
|
|
20230607,111300,11460983230,3750,3745,3760,3745,3360
|
|
20230607,111200,11448387140,3745,3755,3755,3745,10878
|
|
20230607,111100,11407609935,3760,3775,3775,3750,17061
|
|
20230607,111000,11343351920,3775,3785,3785,3775,8587
|
|
20230607,110900,11310898985,3785,3780,3785,3780,4418
|
|
20230607,110800,11294198695,3780,3785,3785,3780,4685
|
|
20230607,110700,11276486985,3785,3785,3785,3780,150
|
|
20230607,110600,11275919535,3780,3775,3785,3775,4448
|
|
20230607,110500,11259099140,3775,3765,3775,3755,1373
|
|
20230607,110400,11253938965,3760,3755,3760,3750,15423
|
|
20230607,110300,11196080755,3750,3750,3760,3750,19182
|
|
20230607,110200,11124096075,3755,3765,3765,3755,16428
|
|
20230607,110100,11062363395,3770,3770,3780,3770,2815
|
|
20230607,110000,11051750515,3770,3780,3780,3770,2855
|
|
20230607,105900,11040984300,3780,3775,3780,3775,665
|
|
20230607,105800,11038471675,3775,3770,3775,3770,2056
|
|
20230607,105700,11030716515,3770,3770,3775,3770,4828
|
|
20230607,105600,11012497935,3775,3775,3775,3770,1927
|
|
20230607,105500,11005229455,3775,3780,3780,3770,183
|
|
20230607,105400,11004539250,3765,3765,3780,3755,9512
|
|
20230607,105300,10968755445,3765,3780,3780,3755,13391
|
|
20230607,105200,10918357190,3775,3780,3785,3775,4289
|
|
20230607,105100,10902138350,3780,3770,3785,3770,11895
|
|
20230607,105000,10857207360,3770,3765,3775,3765,2644
|
|
20230607,104900,10847246965,3765,3770,3775,3755,20906
|
|
20230607,104800,10768571780,3770,3780,3780,3765,12877
|
|
20230607,104700,10720013670,3780,3785,3785,3765,34898
|
|
20230607,104600,10588245435,3785,3805,3805,3785,13071
|
|
20230607,104500,10538720180,3800,3800,3805,3795,6728
|
|
20230607,104400,10513155800,3800,3810,3810,3800,4956
|
|
20230607,104300,10494300775,3805,3805,3805,3805,1303
|
|
20230607,104200,10489342860,3805,3805,3810,3805,4827
|
|
20230607,104100,10470974550,3805,3800,3810,3800,9937
|
|
20230607,104000,10433207345,3800,3795,3800,3790,4478
|
|
20230607,103900,10416214410,3795,3795,3800,3795,4979
|
|
20230607,103800,10397318900,3795,3800,3800,3795,6028
|
|
20230607,103700,10374417785,3800,3795,3800,3795,800
|
|
20230607,103600,10371378925,3800,3795,3800,3795,913
|
|
20230607,103500,10367912080,3790,3790,3795,3785,4432
|
|
20230607,103400,10351115005,3790,3785,3795,3785,9811
|
|
20230607,103300,10313948740,3785,3785,3795,3785,5754
|
|
20230607,103200,10292167145,3785,3790,3800,3785,5754
|
|
20230607,103100,10270358080,3800,3790,3820,3790,7936
|
|
20230607,103000,10240279625,3790,3805,3825,3775,43691
|
|
20230607,102900,10074632155,3805,3810,3810,3800,3814
|
|
20230607,102800,10060116175,3810,3830,3830,3810,2541
|
|
20230607,102700,10050390280,3830,3805,3830,3805,6866
|
|
20230607,102600,10024187870,3805,3815,3815,3800,18711
|
|
20230607,102500,9953011555,3815,3820,3820,3815,1012
|
|
20230607,102400,9949147940,3820,3805,3825,3805,4538
|
|
20230607,102300,9931843150,3820,3825,3825,3805,9109
|
|
20230607,102200,9897169055,3825,3815,3825,3800,14508
|
|
20230607,102100,9841909690,3815,3825,3830,3810,10908
|
|
20230607,102000,9800263735,3830,3845,3845,3830,8432
|
|
20230607,101900,9767914745,3845,3830,3845,3830,8442
|
|
20230607,101800,9735471615,3830,3835,3845,3830,4361
|
|
20230607,101700,9718752185,3835,3830,3850,3795,121435
|
|
20230607,101600,9254652495,3830,3825,3830,3825,5385
|
|
20230607,101500,9234036815,3825,3825,3830,3825,3860
|
|
20230607,101400,9219271315,3825,3820,3830,3815,20484
|
|
20230607,101300,9140907090,3820,3830,3830,3820,1152
|
|
20230607,101200,9136501450,3830,3825,3830,3820,4094
|
|
20230607,101100,9120842560,3825,3815,3825,3815,3524
|
|
20230607,101000,9107386020,3815,3820,3825,3815,8552
|
|
20230607,100900,9074748010,3825,3835,3840,3820,13640
|
|
20230607,100800,9022538590,3835,3835,3840,3835,6509
|
|
20230607,100700,8997572550,3835,3830,3840,3830,10458
|
|
20230607,100600,8957475835,3830,3835,3840,3830,11425
|
|
20230607,100500,8913685515,3835,3830,3835,3820,13413
|
|
20230607,100400,8862261610,3825,3810,3835,3810,22419
|
|
20230607,100300,8776585185,3810,3825,3825,3805,23118
|
|
20230607,100200,8688443535,3825,3830,3835,3810,6084
|
|
20230607,100100,8665168620,3830,3840,3845,3805,20895
|
|
20230607,100000,8585353225,3845,3830,3845,3825,18429
|
|
20230607,095900,8514653280,3815,3820,3830,3800,21763
|
|
20230607,095800,8431671200,3820,3845,3845,3820,21021
|
|
20230607,095700,8351120975,3845,3820,3850,3815,40371
|
|
20230607,095600,8196321000,3820,3825,3825,3815,8775
|
|
20230607,095500,8162785080,3825,3825,3835,3825,7798
|
|
20230607,095400,8132914255,3825,3815,3840,3810,31333
|
|
20230607,095300,8012962000,3815,3830,3835,3815,6256
|
|
20230607,095200,7989033670,3830,3835,3840,3810,24046
|
|
20230607,095100,7896951285,3835,3795,3835,3790,59781
|
|
20230607,095000,7668935355,3795,3800,3800,3795,5817
|
|
20230607,094900,7646843195,3800,3805,3820,3790,23925
|
|
20230607,094800,7555859510,3815,3810,3820,3800,7499
|
|
20230607,094700,7527266740,3810,3820,3825,3800,21649
|
|
20230607,094600,7444706875,3820,3765,3820,3765,32536
|
|
20230607,094500,7321315960,3765,3785,3795,3765,31104
|
|
20230607,094400,7203802615,3785,3815,3820,3785,45349
|
|
20230607,094300,7031574195,3820,3835,3835,3815,15298
|
|
20230607,094200,6973035035,3830,3805,3835,3800,37307
|
|
20230607,094100,6830873275,3800,3810,3830,3800,38301
|
|
20230607,094000,6684927260,3810,3805,3825,3805,28731
|
|
20230607,093900,6575376755,3800,3850,3855,3800,72502
|
|
20230607,093800,6297747295,3850,3850,3855,3845,35579
|
|
20230607,093700,6160717780,3850,3840,3855,3840,20979
|
|
20230607,093600,6080038320,3840,3850,3855,3840,50120
|
|
20230607,093500,5887167885,3845,3825,3850,3820,32897
|
|
20230607,093400,5760805130,3820,3815,3840,3815,60792
|
|
20230607,093300,5528070760,3815,3800,3835,3800,43478
|
|
20230607,093200,5362159835,3815,3870,3880,3795,83826
|
|
20230607,093100,5040098670,3870,3840,3880,3835,114455
|
|
20230607,093000,4599257310,3840,3795,3850,3790,95739
|
|
20230607,092900,4233458385,3795,3790,3800,3785,41052
|
|
20230607,092800,4077813010,3790,3760,3800,3745,36206
|
|
20230607,092700,3940707830,3760,3795,3810,3750,83251
|
|
20230607,092600,3625675110,3800,3795,3805,3785,94581
|
|
20230607,092500,3266504405,3790,3775,3790,3760,53080
|
|
20230607,092400,3065785165,3775,3735,3780,3730,78754
|
|
20230607,092300,2770026075,3725,3725,3740,3725,21319
|
|
20230607,092200,2690466805,3715,3725,3725,3715,13474
|
|
20230607,092100,2640369565,3730,3725,3730,3715,28833
|
|
20230607,092000,2532872875,3720,3700,3725,3700,25459
|
|
20230607,091900,2438298905,3700,3715,3715,3700,15140
|
|
20230607,091800,2382164850,3720,3705,3720,3700,26869
|
|
20230607,091700,2282474300,3705,3700,3715,3700,19160
|
|
20230607,091600,2211461185,3700,3715,3725,3700,21379
|
|
20230607,091500,2132108960,3720,3695,3720,3685,72013
|
|
20230607,091400,1865618775,3695,3685,3695,3680,23531
|
|
20230607,091300,1778815810,3690,3695,3695,3670,26557
|
|
20230607,091200,1680925985,3695,3655,3695,3655,72645
|
|
20230607,091100,1413019965,3655,3660,3670,3650,12988
|
|
20230607,091000,1365553075,3650,3670,3680,3650,22341
|
|
20230607,090900,1283649705,3665,3665,3670,3650,23249
|
|
20230607,090800,1198523885,3670,3680,3680,3660,19767
|
|
20230607,090700,1125899160,3685,3655,3695,3655,53277
|
|
20230607,090600,929926590,3655,3655,3660,3650,10815
|
|
20230607,090500,890404515,3660,3660,3680,3650,29737
|
|
20230607,090400,781521595,3660,3650,3695,3650,52609
|
|
20230607,090300,587874525,3650,3615,3680,3615,29766
|
|
20230607,090200,479205145,3610,3625,3645,3600,12241
|
|
20230607,090100,434942115,3635,3665,3675,3590,51689
|
|
20230607,090000,246612480,3670,3600,3700,3580,67376
|