577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183400,89919991265,2575,2575,2575,2575,146111
|
|
20230530,183300,89919991265,2575,2575,2575,2575,0
|
|
20230530,183200,89919991265,2575,2575,2575,2575,0
|
|
20230530,183100,89919991265,2575,2575,2575,2575,0
|
|
20230530,183000,89919991265,2575,2575,2575,2575,0
|
|
20230530,182900,89919991265,2575,2575,2575,2575,0
|
|
20230530,182800,89919991265,2575,2575,2575,2575,0
|
|
20230530,182700,89919991265,2575,2575,2575,2575,0
|
|
20230530,182600,89919991265,2575,2575,2575,2575,0
|
|
20230530,182500,89919991265,2575,2575,2575,2575,0
|
|
20230530,182400,89919991265,2575,2575,2575,2575,0
|
|
20230530,182300,89919991265,2575,2575,2575,2575,0
|
|
20230530,182200,89919991265,2575,2575,2575,2575,0
|
|
20230530,182100,89919991265,2575,2575,2575,2575,0
|
|
20230530,182000,89919991265,2575,2575,2575,2575,0
|
|
20230530,181900,89919991265,2575,2575,2575,2575,0
|
|
20230530,181800,89919991265,2575,2575,2575,2575,0
|
|
20230530,181700,89919991265,2575,2575,2575,2575,0
|
|
20230530,181600,89919991265,2575,2575,2575,2575,0
|
|
20230530,181500,89919991265,2575,2575,2575,2575,0
|
|
20230530,181400,89919991265,2575,2575,2575,2575,0
|
|
20230530,181300,89919991265,2575,2575,2575,2575,0
|
|
20230530,181200,89919991265,2575,2575,2575,2575,0
|
|
20230530,181100,89919991265,2575,2575,2575,2575,0
|
|
20230530,181000,89919991265,2575,2575,2575,2575,0
|
|
20230530,180900,89919991265,2575,2575,2575,2575,0
|
|
20230530,180800,89919991265,2575,2575,2575,2575,0
|
|
20230530,180700,89919991265,2575,2575,2575,2575,0
|
|
20230530,180600,89919991265,2575,2575,2575,2575,0
|
|
20230530,180500,89919991265,2575,2575,2575,2575,0
|
|
20230530,180400,89919991265,2575,2575,2575,2575,146111
|
|
20230530,180300,89919991265,2575,2575,2575,2575,0
|
|
20230530,180200,89919991265,2575,2575,2575,2575,0
|
|
20230530,180100,89919991265,2575,2575,2575,2575,0
|
|
20230530,180000,89919991265,2575,2575,2575,2575,0
|
|
20230530,175900,89919991265,2575,2575,2575,2575,0
|
|
20230530,175800,89919991265,2575,2575,2575,2575,0
|
|
20230530,175700,89919991265,2575,2575,2575,2575,0
|
|
20230530,175600,89919991265,2575,2575,2575,2575,0
|
|
20230530,175500,89919991265,2575,2575,2575,2575,0
|
|
20230530,175400,89919991265,2575,2575,2575,2575,0
|
|
20230530,175300,89919991265,2575,2575,2575,2575,0
|
|
20230530,175200,89919991265,2575,2575,2575,2575,0
|
|
20230530,175100,89919991265,2575,2575,2575,2575,0
|
|
20230530,175000,89919991265,2575,2575,2575,2575,0
|
|
20230530,174900,89919991265,2575,2575,2575,2575,0
|
|
20230530,174800,89919991265,2575,2575,2575,2575,0
|
|
20230530,174700,89919991265,2575,2575,2575,2575,0
|
|
20230530,174600,89919991265,2575,2575,2575,2575,0
|
|
20230530,174500,89919991265,2575,2575,2575,2575,0
|
|
20230530,174400,89919991265,2575,2575,2575,2575,0
|
|
20230530,174300,89919991265,2575,2575,2575,2575,0
|
|
20230530,174200,89919991265,2575,2575,2575,2575,0
|
|
20230530,174100,89919991265,2575,2575,2575,2575,0
|
|
20230530,174000,89919991265,2575,2575,2575,2575,0
|
|
20230530,173900,89919991265,2575,2575,2575,2575,0
|
|
20230530,173800,89919991265,2575,2575,2575,2575,0
|
|
20230530,173700,89919991265,2575,2575,2575,2575,0
|
|
20230530,173600,89919991265,2575,2575,2575,2575,0
|
|
20230530,173500,89919991265,2575,2575,2575,2575,0
|
|
20230530,173400,89919991265,2575,2575,2575,2575,146111
|
|
20230530,173300,89919991265,2575,2575,2575,2575,0
|
|
20230530,173200,89919991265,2575,2575,2575,2575,0
|
|
20230530,173100,89919991265,2575,2575,2575,2575,0
|
|
20230530,173000,89919991265,2575,2575,2575,2575,0
|
|
20230530,172900,89919991265,2575,2575,2575,2575,0
|
|
20230530,172800,89919991265,2575,2575,2575,2575,0
|
|
20230530,172700,89919991265,2575,2575,2575,2575,0
|
|
20230530,172600,89919991265,2575,2575,2575,2575,0
|
|
20230530,172500,89919991265,2575,2575,2575,2575,0
|
|
20230530,172400,89919991265,2575,2575,2575,2575,0
|
|
20230530,172300,89919991265,2575,2575,2575,2575,0
|
|
20230530,172200,89919991265,2575,2575,2575,2575,0
|
|
20230530,172100,89919991265,2575,2575,2575,2575,0
|
|
20230530,172000,89919991265,2575,2575,2575,2575,0
|
|
20230530,171900,89919991265,2575,2575,2575,2575,0
|
|
20230530,171800,89919991265,2575,2575,2575,2575,0
|
|
20230530,171700,89919991265,2575,2575,2575,2575,0
|
|
20230530,171600,89919991265,2575,2575,2575,2575,0
|
|
20230530,171500,89919991265,2575,2575,2575,2575,0
|
|
20230530,171400,89919991265,2575,2575,2575,2575,0
|
|
20230530,171300,89919991265,2575,2575,2575,2575,0
|
|
20230530,171200,89919991265,2575,2575,2575,2575,0
|
|
20230530,171100,89919991265,2575,2575,2575,2575,0
|
|
20230530,171000,89919991265,2575,2575,2575,2575,0
|
|
20230530,170900,89919991265,2575,2575,2575,2575,0
|
|
20230530,170800,89919991265,2575,2575,2575,2575,0
|
|
20230530,170700,89919991265,2575,2575,2575,2575,0
|
|
20230530,170600,89919991265,2575,2575,2575,2575,0
|
|
20230530,170500,89919991265,2575,2575,2575,2575,0
|
|
20230530,170400,89919991265,2575,2575,2575,2575,146111
|
|
20230530,170300,89919991265,2575,2575,2575,2575,0
|
|
20230530,170200,89919991265,2575,2575,2575,2575,0
|
|
20230530,170100,89919991265,2575,2575,2575,2575,0
|
|
20230530,170000,89919991265,2575,2575,2575,2575,0
|
|
20230530,165900,89919991265,2575,2575,2575,2575,0
|
|
20230530,165800,89919991265,2575,2575,2575,2575,0
|
|
20230530,165700,89919991265,2575,2575,2575,2575,0
|
|
20230530,165600,89919991265,2575,2575,2575,2575,0
|
|
20230530,165500,89919991265,2575,2575,2575,2575,0
|
|
20230530,165400,89919991265,2575,2575,2575,2575,0
|
|
20230530,165300,89919991265,2575,2575,2575,2575,0
|
|
20230530,165200,89919991265,2575,2575,2575,2575,0
|
|
20230530,165100,89919991265,2575,2575,2575,2575,0
|
|
20230530,165000,89919991265,2575,2575,2575,2575,0
|
|
20230530,164900,89919991265,2575,2575,2575,2575,0
|
|
20230530,164800,89919991265,2575,2575,2575,2575,0
|
|
20230530,164700,89919991265,2575,2575,2575,2575,0
|
|
20230530,164600,89919991265,2575,2575,2575,2575,0
|
|
20230530,164500,89919991265,2575,2575,2575,2575,0
|
|
20230530,164400,89919991265,2575,2575,2575,2575,0
|
|
20230530,164300,89919991265,2575,2575,2575,2575,0
|
|
20230530,164200,89919991265,2575,2575,2575,2575,0
|
|
20230530,164100,89919991265,2575,2575,2575,2575,0
|
|
20230530,164000,89919991265,2575,2575,2575,2575,0
|
|
20230530,163900,89919991265,2575,2575,2575,2575,0
|
|
20230530,163800,89919991265,2575,2575,2575,2575,0
|
|
20230530,163700,89919991265,2575,2575,2575,2575,0
|
|
20230530,163600,89919991265,2575,2575,2575,2575,0
|
|
20230530,163500,89919991265,2575,2575,2575,2575,0
|
|
20230530,163400,89919991265,2575,2575,2575,2575,146111
|
|
20230530,163300,89919991265,2575,2575,2575,2575,0
|
|
20230530,163200,89919991265,2575,2575,2575,2575,0
|
|
20230530,163100,89919991265,2575,2575,2575,2575,0
|
|
20230530,163000,89919991265,2575,2575,2575,2575,0
|
|
20230530,162900,89919991265,2575,2575,2575,2575,0
|
|
20230530,162800,89919991265,2575,2575,2575,2575,0
|
|
20230530,162700,89919991265,2575,2575,2575,2575,0
|
|
20230530,162600,89919991265,2575,2575,2575,2575,0
|
|
20230530,162500,89919991265,2575,2575,2575,2575,0
|
|
20230530,162400,89919991265,2575,2575,2575,2575,0
|
|
20230530,162300,89919991265,2575,2575,2575,2575,0
|
|
20230530,162200,89919991265,2575,2575,2575,2575,0
|
|
20230530,162100,89919991265,2575,2575,2575,2575,0
|
|
20230530,162000,89919991265,2575,2575,2575,2575,0
|
|
20230530,161900,89919991265,2575,2575,2575,2575,0
|
|
20230530,161800,89919991265,2575,2575,2575,2575,0
|
|
20230530,161700,89919991265,2575,2575,2575,2575,0
|
|
20230530,161600,89919991265,2575,2575,2575,2575,0
|
|
20230530,161500,89919991265,2575,2575,2575,2575,0
|
|
20230530,161400,89919991265,2575,2575,2575,2575,0
|
|
20230530,161300,89919991265,2575,2575,2575,2575,0
|
|
20230530,161200,89919991265,2575,2575,2575,2575,0
|
|
20230530,161100,89919991265,2575,2575,2575,2575,0
|
|
20230530,161000,89919991265,2575,2575,2575,2575,0
|
|
20230530,160900,89919991265,2575,2575,2575,2575,0
|
|
20230530,160800,89919991265,2575,2575,2575,2575,0
|
|
20230530,160700,89919991265,2575,2575,2575,2575,0
|
|
20230530,160600,89919991265,2575,2575,2575,2575,0
|
|
20230530,160500,89919991265,2575,2575,2575,2575,0
|
|
20230530,160400,89919991265,2575,2575,2575,2575,146111
|
|
20230530,160300,89919991265,2575,2575,2575,2575,0
|
|
20230530,160200,89919991265,2575,2575,2575,2575,0
|
|
20230530,160100,89919991265,2575,2575,2575,2575,0
|
|
20230530,160000,89919991265,2575,2575,2575,2575,0
|
|
20230530,155900,89919991265,2575,2575,2575,2575,0
|
|
20230530,155800,89919991265,2575,2575,2575,2575,0
|
|
20230530,155700,89919991265,2575,2575,2575,2575,0
|
|
20230530,155600,89919991265,2575,2575,2575,2575,0
|
|
20230530,155500,89919991265,2575,2575,2575,2575,0
|
|
20230530,155400,89919991265,2575,2575,2575,2575,0
|
|
20230530,155300,89919991265,2575,2575,2575,2575,0
|
|
20230530,155200,89919991265,2575,2575,2575,2575,0
|
|
20230530,155100,89919991265,2575,2575,2575,2575,0
|
|
20230530,155000,89919991265,2575,2575,2575,2575,0
|
|
20230530,154900,89919991265,2575,2575,2575,2575,0
|
|
20230530,154800,89919991265,2575,2575,2575,2575,0
|
|
20230530,154700,89919991265,2575,2575,2575,2575,0
|
|
20230530,154600,89919991265,2575,2575,2575,2575,0
|
|
20230530,154500,89919991265,2575,2575,2575,2575,0
|
|
20230530,154400,89919991265,2575,2575,2575,2575,0
|
|
20230530,154300,89919991265,2575,2575,2575,2575,0
|
|
20230530,154200,89919991265,2575,2575,2575,2575,0
|
|
20230530,154100,89919991265,2575,2575,2575,2575,0
|
|
20230530,154000,89919991265,2575,2575,2575,2575,0
|
|
20230530,153900,89919991265,2575,2575,2575,2575,0
|
|
20230530,153800,89919991265,2575,2575,2575,2575,0
|
|
20230530,153700,89919991265,2575,2575,2575,2575,0
|
|
20230530,153600,89919991265,2575,2575,2575,2575,0
|
|
20230530,153500,89919991265,2575,2575,2575,2575,0
|
|
20230530,153400,89919991265,2575,2575,2575,2575,146111
|
|
20230530,153300,89919991265,2575,2575,2575,2575,0
|
|
20230530,153200,89919991265,2575,2575,2575,2575,0
|
|
20230530,153100,89919991265,2575,2575,2575,2575,0
|
|
20230530,153000,89919991265,2575,2575,2575,2575,146111
|
|
20230530,152900,89543755440,2550,2550,2550,2550,0
|
|
20230530,152800,89543755440,2550,2550,2550,2550,0
|
|
20230530,152700,89543755440,2550,2550,2550,2550,0
|
|
20230530,152600,89543755440,2550,2550,2550,2550,0
|
|
20230530,152500,89543755440,2550,2550,2550,2550,0
|
|
20230530,152400,89543755440,2550,2550,2550,2550,0
|
|
20230530,152300,89543755440,2550,2550,2550,2550,0
|
|
20230530,152200,89543755440,2550,2550,2550,2550,0
|
|
20230530,152100,89543755440,2550,2550,2550,2550,0
|
|
20230530,152000,89543755440,2550,2550,2550,2550,0
|
|
20230530,151900,89543755440,2550,2550,2550,2545,23778
|
|
20230530,151800,89483174105,2550,2550,2555,2545,32144
|
|
20230530,151700,89401219545,2550,2545,2550,2540,34610
|
|
20230530,151600,89313086335,2550,2550,2550,2540,16092
|
|
20230530,151500,89272139760,2545,2550,2550,2540,17380
|
|
20230530,151400,89227914060,2545,2550,2555,2545,18341
|
|
20230530,151300,89181176360,2545,2550,2555,2540,23475
|
|
20230530,151200,89121348660,2550,2555,2560,2550,13850
|
|
20230530,151100,89085966685,2555,2570,2570,2550,25708
|
|
20230530,151000,89020184885,2570,2565,2580,2565,48987
|
|
20230530,150900,88894138390,2560,2575,2580,2560,46141
|
|
20230530,150800,88775411560,2575,2570,2575,2565,20756
|
|
20230530,150700,88722063940,2570,2565,2575,2560,42223
|
|
20230530,150600,88613623230,2565,2545,2565,2545,14491
|
|
20230530,150500,88576576980,2545,2550,2550,2545,17240
|
|
20230530,150400,88532695265,2550,2555,2555,2545,6369
|
|
20230530,150300,88516451780,2555,2555,2555,2545,4903
|
|
20230530,150200,88503945920,2555,2555,2560,2545,38516
|
|
20230530,150100,88405648725,2555,2560,2565,2555,25292
|
|
20230530,150000,88340886065,2560,2555,2565,2555,28216
|
|
20230530,145900,88268689955,2550,2550,2550,2535,31582
|
|
20230530,145800,88188363680,2545,2550,2550,2545,4909
|
|
20230530,145700,88175853770,2550,2545,2550,2540,5950
|
|
20230530,145600,88160711315,2550,2550,2555,2540,15961
|
|
20230530,145500,88120025970,2550,2545,2555,2540,8730
|
|
20230530,145400,88097761155,2545,2550,2560,2545,22535
|
|
20230530,145300,88040250180,2550,2540,2550,2530,54191
|
|
20230530,145200,87902526650,2535,2530,2540,2525,19071
|
|
20230530,145100,87854209940,2530,2540,2540,2530,12514
|
|
20230530,145000,87822517435,2535,2540,2540,2530,8908
|
|
20230530,144900,87799959140,2540,2550,2550,2535,42452
|
|
20230530,144800,87692011920,2550,2540,2550,2535,20236
|
|
20230530,144700,87640563055,2540,2535,2540,2530,32241
|
|
20230530,144600,87558738485,2535,2530,2535,2520,23237
|
|
20230530,144500,87500003080,2530,2520,2530,2520,15953
|
|
20230530,144400,87459741960,2520,2520,2525,2515,15304
|
|
20230530,144300,87421200000,2520,2530,2530,2505,53885
|
|
20230530,144200,87285486120,2525,2525,2530,2520,13272
|
|
20230530,144100,87251960025,2520,2535,2540,2520,31639
|
|
20230530,144000,87171927360,2530,2520,2540,2520,23226
|
|
20230530,143900,87113171130,2520,2530,2530,2520,16689
|
|
20230530,143800,87071042825,2525,2535,2540,2525,18934
|
|
20230530,143700,87023106795,2535,2540,2550,2535,60845
|
|
20230530,143600,86868299355,2545,2525,2545,2525,60254
|
|
20230530,143500,86715640715,2530,2515,2530,2515,23637
|
|
20230530,143400,86656026980,2520,2515,2525,2515,38774
|
|
20230530,143300,86558382700,2515,2510,2525,2510,37484
|
|
20230530,143200,86463981550,2510,2505,2515,2500,96675
|
|
20230530,143100,86221476975,2500,2530,2530,2490,206505
|
|
20230530,143000,85703938510,2530,2525,2535,2525,32812
|
|
20230530,142900,85620970480,2520,2530,2545,2520,35704
|
|
20230530,142800,85530681340,2530,2550,2550,2520,106893
|
|
20230530,142700,85260215320,2550,2545,2555,2545,35831
|
|
20230530,142600,85168838935,2550,2555,2555,2540,81866
|
|
20230530,142500,84960494880,2555,2570,2575,2555,20867
|
|
20230530,142400,84907106170,2565,2560,2570,2550,32817
|
|
20230530,142300,84823200530,2560,2570,2570,2555,37968
|
|
20230530,142200,84726036585,2570,2565,2570,2560,22665
|
|
20230530,142100,84667938340,2565,2580,2590,2565,15828
|
|
20230530,142000,84627219550,2575,2575,2585,2570,20366
|
|
20230530,141900,84574840410,2575,2580,2590,2570,22183
|
|
20230530,141800,84517693750,2575,2575,2580,2575,18213
|
|
20230530,141700,84470748335,2575,2585,2585,2575,13396
|
|
20230530,141600,84436172250,2580,2580,2590,2575,16590
|
|
20230530,141500,84393329435,2580,2565,2585,2565,12266
|
|
20230530,141400,84361738505,2565,2570,2575,2560,11144
|
|
20230530,141300,84333134520,2575,2565,2575,2560,25214
|
|
20230530,141200,84268352150,2565,2565,2570,2560,23270
|
|
20230530,141100,84208711985,2560,2580,2580,2560,55429
|
|
20230530,141000,84066324270,2580,2555,2595,2550,84478
|
|
20230530,140900,83849523320,2555,2600,2600,2555,111656
|
|
20230530,140800,83561787770,2600,2595,2600,2590,41223
|
|
20230530,140700,83454791935,2600,2610,2615,2595,38002
|
|
20230530,140600,83355843270,2605,2615,2620,2605,15066
|
|
20230530,140500,83316502020,2620,2625,2630,2615,12228
|
|
20230530,140400,83284463425,2630,2625,2630,2625,4386
|
|
20230530,140300,83272937675,2625,2630,2635,2625,4069
|
|
20230530,140200,83262235180,2630,2615,2630,2615,7742
|
|
20230530,140100,83241928780,2620,2615,2620,2610,9229
|
|
20230530,140000,83217777670,2610,2615,2625,2610,13037
|
|
20230530,135900,83183658050,2620,2635,2640,2615,12298
|
|
20230530,135800,83151378950,2630,2650,2650,2625,34475
|
|
20230530,135700,83060459675,2640,2625,2655,2625,44712
|
|
20230530,135600,82942338055,2625,2620,2630,2620,7135
|
|
20230530,135500,82923621180,2615,2625,2625,2615,5492
|
|
20230530,135400,82909244435,2625,2620,2630,2615,9381
|
|
20230530,135300,82884665405,2625,2610,2625,2605,8841
|
|
20230530,135200,82861576025,2615,2625,2630,2610,32231
|
|
20230530,135100,82777056330,2625,2615,2625,2610,13437
|
|
20230530,135000,82741822420,2615,2600,2620,2595,28514
|
|
20230530,134900,82667497650,2595,2605,2605,2590,31834
|
|
20230530,134800,82584800950,2605,2615,2615,2600,37308
|
|
20230530,134700,82487499360,2615,2625,2630,2615,17818
|
|
20230530,134600,82440815550,2620,2635,2635,2620,30366
|
|
20230530,134500,82361038575,2630,2610,2630,2600,30044
|
|
20230530,134400,82282457675,2610,2615,2615,2605,14274
|
|
20230530,134300,82245191645,2615,2610,2620,2595,29561
|
|
20230530,134200,82168227280,2600,2630,2630,2600,63894
|
|
20230530,134100,82001588500,2630,2620,2635,2610,16274
|
|
20230530,134000,81958915025,2620,2660,2660,2600,132165
|
|
20230530,133900,81613222075,2650,2670,2670,2645,40355
|
|
20230530,133800,81505916400,2665,2675,2675,2660,67411
|
|
20230530,133700,81326121210,2670,2660,2680,2650,123699
|
|
20230530,133600,80995918275,2650,2600,2665,2600,149919
|
|
20230530,133500,80599787905,2595,2600,2600,2590,59418
|
|
20230530,133400,80445652140,2600,2605,2615,2600,17433
|
|
20230530,133300,80400229085,2610,2615,2615,2610,13760
|
|
20230530,133200,80364284990,2615,2615,2620,2610,26620
|
|
20230530,133100,80294626785,2615,2600,2620,2600,44471
|
|
20230530,133000,80178498860,2605,2610,2610,2595,28515
|
|
20230530,132900,80104354930,2600,2590,2610,2585,127314
|
|
20230530,132800,79773586410,2590,2630,2635,2585,300920
|
|
20230530,132700,78990677455,2625,2635,2640,2625,28624
|
|
20230530,132600,78915384470,2640,2640,2645,2630,14105
|
|
20230530,132500,78878185770,2645,2625,2645,2625,27136
|
|
20230530,132400,78806726605,2630,2630,2635,2625,23285
|
|
20230530,132300,78745507795,2635,2640,2640,2630,14728
|
|
20230530,132200,78706734895,2640,2645,2645,2635,28591
|
|
20230530,132100,78631354710,2645,2640,2645,2630,25825
|
|
20230530,132000,78563267235,2640,2630,2650,2630,59362
|
|
20230530,131900,78406581200,2630,2630,2630,2620,41896
|
|
20230530,131800,78296575305,2625,2640,2640,2620,125053
|
|
20230530,131700,77967981940,2635,2640,2650,2635,58364
|
|
20230530,131600,77813880575,2640,2670,2675,2630,187451
|
|
20230530,131500,77318007645,2670,2685,2685,2665,47035
|
|
20230530,131400,77192368405,2685,2680,2695,2680,22028
|
|
20230530,131300,77133219440,2685,2685,2690,2675,28519
|
|
20230530,131200,77056798005,2685,2705,2705,2685,16908
|
|
20230530,131100,77011278490,2695,2700,2705,2690,19066
|
|
20230530,131000,76959840035,2700,2690,2705,2685,20168
|
|
20230530,130900,76905459635,2690,2695,2695,2680,16220
|
|
20230530,130800,76861858810,2695,2695,2700,2690,23356
|
|
20230530,130700,76798932450,2700,2705,2705,2695,16146
|
|
20230530,130600,76755335340,2705,2695,2715,2685,61142
|
|
20230530,130500,76590003380,2690,2705,2710,2685,41519
|
|
20230530,130400,76477969200,2705,2670,2715,2670,45249
|
|
20230530,130300,76356145670,2675,2685,2690,2660,90559
|
|
20230530,130200,76114176925,2690,2695,2700,2680,23195
|
|
20230530,130100,76051863905,2695,2700,2705,2695,11453
|
|
20230530,130000,76020943745,2700,2700,2715,2700,9766
|
|
20230530,125900,75994517335,2700,2720,2720,2700,14987
|
|
20230530,125800,75953856580,2720,2700,2720,2695,40350
|
|
20230530,125700,75844425780,2700,2695,2700,2690,14003
|
|
20230530,125600,75806671730,2695,2700,2705,2690,28641
|
|
20230530,125500,75729517350,2700,2705,2705,2700,18500
|
|
20230530,125400,75679542015,2705,2710,2720,2700,46579
|
|
20230530,125300,75553355075,2710,2700,2715,2695,51336
|
|
20230530,125200,75414306960,2700,2685,2700,2680,44129
|
|
20230530,125100,75295646070,2685,2695,2705,2680,56794
|
|
20230530,125000,75142781090,2700,2700,2705,2690,41893
|
|
20230530,124900,75029828400,2700,2700,2710,2695,42513
|
|
20230530,124800,74914956445,2695,2705,2705,2695,36904
|
|
20230530,124700,74815304410,2705,2715,2715,2680,163066
|
|
20230530,124600,74375433920,2710,2720,2720,2710,23409
|
|
20230530,124500,74311927115,2710,2730,2735,2705,130175
|
|
20230530,124400,73958249225,2735,2735,2735,2725,30405
|
|
20230530,124300,73875158600,2735,2740,2745,2725,40759
|
|
20230530,124200,73763835705,2745,2740,2745,2725,42159
|
|
20230530,124100,73648546630,2745,2735,2745,2730,37327
|
|
20230530,124000,73546341295,2740,2740,2745,2725,31070
|
|
20230530,123900,73461430075,2740,2745,2755,2730,73222
|
|
20230530,123800,73260299195,2740,2740,2740,2720,91404
|
|
20230530,123700,73010686260,2740,2730,2740,2730,45671
|
|
20230530,123600,72885775790,2730,2740,2755,2730,149792
|
|
20230530,123500,72474759780,2735,2725,2740,2720,117446
|
|
20230530,123400,72154236175,2725,2745,2755,2710,254260
|
|
20230530,123300,71461020930,2740,2760,2760,2730,187151
|
|
20230530,123200,70947729960,2760,2775,2780,2755,231090
|
|
20230530,123100,70307483885,2775,2765,2790,2760,389722
|
|
20230530,123000,69224341455,2765,2760,2770,2745,259590
|
|
20230530,122900,68508612985,2765,2735,2780,2725,847884
|
|
20230530,122800,66169042460,2730,2695,2735,2690,371044
|
|
20230530,122700,65160809140,2695,2685,2695,2685,45189
|
|
20230530,122600,65039061280,2690,2680,2690,2670,21159
|
|
20230530,122500,64982345785,2675,2695,2695,2670,50240
|
|
20230530,122400,64847385670,2690,2695,2695,2685,88745
|
|
20230530,122300,64608527330,2690,2690,2695,2685,64628
|
|
20230530,122200,64434631880,2690,2670,2695,2660,123825
|
|
20230530,122100,64102200425,2665,2660,2670,2655,7994
|
|
20230530,122000,64080907560,2665,2655,2665,2655,14488
|
|
20230530,121900,64042351645,2655,2660,2665,2655,4993
|
|
20230530,121800,64029081325,2660,2665,2665,2655,5856
|
|
20230530,121700,64013502325,2665,2665,2670,2655,13268
|
|
20230530,121600,63978161525,2670,2660,2675,2660,18032
|
|
20230530,121500,63930032830,2660,2650,2660,2645,10942
|
|
20230530,121400,63901044705,2650,2660,2660,2650,12446
|
|
20230530,121300,63868007100,2655,2650,2665,2645,11376
|
|
20230530,121200,63837834295,2645,2640,2650,2640,8406
|
|
20230530,121100,63815604705,2650,2655,2655,2635,17473
|
|
20230530,121000,63769397580,2655,2675,2675,2650,33706
|
|
20230530,120900,63679440055,2680,2675,2680,2670,25186
|
|
20230530,120800,63612073860,2680,2665,2680,2655,18670
|
|
20230530,120700,63562150200,2665,2665,2670,2660,18723
|
|
20230530,120600,63512229725,2665,2665,2665,2660,17498
|
|
20230530,120500,63465652060,2665,2660,2665,2655,13710
|
|
20230530,120400,63429187670,2660,2650,2660,2645,14588
|
|
20230530,120300,63390465555,2645,2660,2660,2640,24007
|
|
20230530,120200,63326857530,2655,2645,2660,2635,31319
|
|
20230530,120100,63244153975,2645,2650,2655,2640,38765
|
|
20230530,120000,63141489775,2650,2670,2675,2650,47507
|
|
20230530,115900,63015073650,2675,2685,2695,2675,79569
|
|
20230530,115800,62801529995,2690,2670,2695,2665,175975
|
|
20230530,115700,62329081800,2665,2660,2675,2655,87862
|
|
20230530,115600,62094872080,2660,2645,2660,2645,32812
|
|
20230530,115500,62007770810,2650,2645,2655,2640,18441
|
|
20230530,115400,61958945640,2650,2650,2660,2640,27426
|
|
20230530,115300,61886265740,2655,2655,2660,2640,64204
|
|
20230530,115200,61716137600,2650,2635,2660,2635,71640
|
|
20230530,115100,61526370680,2640,2630,2640,2625,13590
|
|
20230530,115000,61490582650,2630,2625,2630,2625,7355
|
|
20230530,114900,61471259510,2625,2630,2635,2625,16562
|
|
20230530,114800,61427708020,2630,2635,2640,2630,8751
|
|
20230530,114700,61404651315,2635,2625,2635,2625,14177
|
|
20230530,114600,61367345530,2620,2615,2625,2615,7645
|
|
20230530,114500,61347299525,2615,2620,2625,2615,13584
|
|
20230530,114400,61311726210,2620,2625,2625,2615,15244
|
|
20230530,114300,61271759780,2625,2620,2625,2615,24958
|
|
20230530,114200,61206465700,2620,2620,2625,2615,23880
|
|
20230530,114100,61143836965,2620,2630,2630,2620,25905
|
|
20230530,114000,61075931045,2630,2630,2630,2620,8029
|
|
20230530,113900,61054854170,2620,2620,2630,2615,24268
|
|
20230530,113800,60991163035,2620,2625,2630,2620,36133
|
|
20230530,113700,60896425025,2625,2625,2630,2625,6061
|
|
20230530,113600,60880496405,2630,2640,2640,2625,18749
|
|
20230530,113500,60831167405,2640,2635,2640,2635,9621
|
|
20230530,113400,60805785695,2635,2635,2640,2630,16685
|
|
20230530,113300,60761810625,2635,2625,2635,2620,14063
|
|
20230530,113200,60724877510,2625,2635,2635,2620,24987
|
|
20230530,113100,60659225830,2630,2630,2635,2615,23902
|
|
20230530,113000,60596542085,2620,2625,2630,2610,84150
|
|
20230530,112900,60376142040,2625,2635,2635,2625,20806
|
|
20230530,112800,60321386855,2635,2625,2635,2620,33990
|
|
20230530,112700,60232111685,2620,2650,2650,2615,132690
|
|
20230530,112600,59883253715,2650,2650,2655,2645,20335
|
|
20230530,112500,59829366765,2645,2645,2660,2645,28148
|
|
20230530,112400,59754781985,2645,2665,2665,2635,146085
|
|
20230530,112300,59367786850,2665,2675,2675,2660,49543
|
|
20230530,112200,59235710025,2680,2680,2680,2670,20939
|
|
20230530,112100,59179700375,2680,2670,2685,2665,44045
|
|
20230530,112000,59061954315,2670,2680,2685,2670,14121
|
|
20230530,111900,59024172990,2675,2685,2685,2670,16278
|
|
20230530,111800,58980594615,2680,2675,2690,2675,20206
|
|
20230530,111700,58926367115,2675,2670,2675,2655,65104
|
|
20230530,111600,58752921390,2670,2685,2690,2670,16304
|
|
20230530,111500,58709246690,2685,2700,2700,2685,48120
|
|
20230530,111400,58579764690,2700,2700,2710,2695,50043
|
|
20230530,111300,58444549945,2705,2690,2705,2685,45952
|
|
20230530,111200,58320648540,2690,2675,2695,2675,90209
|
|
20230530,111100,58077984020,2680,2675,2685,2670,37761
|
|
20230530,111000,57976902655,2670,2675,2675,2665,16971
|
|
20230530,110900,57931583110,2670,2665,2675,2660,24215
|
|
20230530,110800,57867024035,2660,2675,2675,2660,46102
|
|
20230530,110700,57744014630,2675,2680,2680,2670,29922
|
|
20230530,110600,57664007960,2675,2675,2685,2675,33709
|
|
20230530,110500,57573768185,2675,2680,2685,2670,46301
|
|
20230530,110400,57449868340,2685,2685,2690,2670,74105
|
|
20230530,110300,57251382940,2690,2695,2695,2685,37899
|
|
20230530,110200,57149448995,2690,2705,2705,2685,55117
|
|
20230530,110100,57000770300,2705,2700,2710,2695,75179
|
|
20230530,110000,56797603355,2705,2685,2710,2685,73030
|
|
20230530,105900,56600409575,2685,2710,2715,2680,138043
|
|
20230530,105800,56228222820,2710,2730,2740,2705,228398
|
|
20230530,105700,55607224945,2730,2700,2730,2695,269693
|
|
20230530,105600,54875357225,2700,2710,2710,2695,119086
|
|
20230530,105500,54553669530,2710,2700,2710,2690,244265
|
|
20230530,105400,53893315805,2700,2680,2700,2675,138218
|
|
20230530,105300,53521855740,2680,2650,2690,2645,157687
|
|
20230530,105200,53100775150,2645,2645,2650,2640,16035
|
|
20230530,105100,53058367380,2640,2645,2650,2635,26287
|
|
20230530,105000,52988926215,2645,2650,2655,2645,19734
|
|
20230530,104900,52936651555,2655,2655,2660,2650,19265
|
|
20230530,104800,52885560445,2655,2655,2660,2650,33575
|
|
20230530,104700,52796354490,2660,2660,2665,2655,28077
|
|
20230530,104600,52721691415,2655,2670,2680,2655,97811
|
|
20230530,104500,52460804680,2675,2665,2680,2660,102466
|
|
20230530,104400,52187180330,2660,2655,2665,2650,47444
|
|
20230530,104300,52061161590,2655,2650,2655,2645,22052
|
|
20230530,104200,52002731485,2645,2630,2655,2630,42213
|
|
20230530,104100,51891120545,2630,2640,2640,2630,5111
|
|
20230530,104000,51877674535,2630,2635,2640,2625,22820
|
|
20230530,103900,51817650560,2640,2640,2645,2635,16456
|
|
20230530,103800,51774230875,2635,2645,2650,2630,35686
|
|
20230530,103700,51679998290,2645,2640,2645,2640,26401
|
|
20230530,103600,51610271315,2640,2630,2640,2625,20251
|
|
20230530,103500,51556882525,2625,2630,2635,2625,24802
|
|
20230530,103400,51491679550,2635,2625,2640,2625,22130
|
|
20230530,103300,51433366665,2630,2620,2640,2610,53672
|
|
20230530,103200,51292530250,2615,2610,2620,2610,6052
|
|
20230530,103100,51276697695,2615,2615,2620,2610,18438
|
|
20230530,103000,51228498890,2610,2630,2630,2610,15204
|
|
20230530,102900,51188720840,2630,2605,2630,2600,55577
|
|
20230530,102800,51043695065,2605,2620,2625,2605,34265
|
|
20230530,102700,50954086545,2625,2630,2630,2620,25491
|
|
20230530,102600,50887178420,2625,2630,2635,2625,26305
|
|
20230530,102500,50818026410,2635,2635,2640,2625,29602
|
|
20230530,102400,50740077475,2635,2640,2640,2630,10790
|
|
20230530,102300,50711635980,2640,2645,2650,2635,53503
|
|
20230530,102200,50570076150,2635,2620,2645,2620,48414
|
|
20230530,102100,50442494360,2620,2615,2625,2610,29054
|
|
20230530,102000,50366483940,2615,2630,2635,2615,26428
|
|
20230530,101900,50297154135,2625,2620,2630,2615,27926
|
|
20230530,101800,50223966910,2620,2615,2630,2610,30970
|
|
20230530,101700,50142773790,2615,2625,2625,2605,27447
|
|
20230530,101600,50071068505,2625,2610,2625,2600,76901
|
|
20230530,101500,49870742380,2610,2625,2630,2605,83190
|
|
20230530,101400,49653267550,2630,2640,2645,2625,33319
|
|
20230530,101300,49565397430,2645,2640,2650,2635,16123
|
|
20230530,101200,49522798480,2635,2650,2655,2630,35640
|
|
20230530,101100,49428856985,2640,2630,2650,2615,57034
|
|
20230530,101000,49278823315,2635,2620,2635,2620,26545
|
|
20230530,100900,49209062240,2620,2640,2645,2620,55130
|
|
20230530,100800,49064057140,2650,2650,2650,2630,45970
|
|
20230530,100700,48942919960,2650,2670,2670,2630,53611
|
|
20230530,100600,48800800000,2670,2655,2670,2655,39524
|
|
20230530,100500,48695674710,2660,2665,2670,2650,71217
|
|
20230530,100400,48506246305,2660,2645,2685,2640,88496
|
|
20230530,100300,48270605445,2645,2635,2650,2630,17633
|
|
20230530,100200,48224020785,2635,2640,2640,2625,38558
|
|
20230530,100100,48122487495,2640,2625,2640,2620,48395
|
|
20230530,100000,47995376235,2625,2655,2660,2625,72634
|
|
20230530,095900,47803719085,2655,2645,2660,2640,67070
|
|
20230530,095800,47626050810,2650,2635,2660,2630,46607
|
|
20230530,095700,47502725260,2635,2630,2635,2620,57676
|
|
20230530,095600,47351232400,2630,2645,2650,2610,162971
|
|
20230530,095500,46922985125,2645,2665,2670,2645,42133
|
|
20230530,095400,46811125090,2665,2660,2665,2655,39006
|
|
20230530,095300,46707431345,2655,2665,2670,2655,34112
|
|
20230530,095200,46616690240,2665,2680,2685,2655,70754
|
|
20230530,095100,46428292520,2680,2700,2700,2680,33542
|
|
20230530,095000,46338063385,2700,2700,2705,2685,100654
|
|
20230530,094900,46066567890,2700,2675,2700,2670,107274
|
|
20230530,094800,45778435635,2675,2665,2675,2665,66567
|
|
20230530,094700,45600685800,2670,2650,2670,2650,71758
|
|
20230530,094600,45409960390,2655,2650,2665,2640,130211
|
|
20230530,094500,45065287035,2650,2675,2680,2650,232050
|
|
20230530,094400,44447874730,2675,2675,2695,2670,87376
|
|
20230530,094300,44213772975,2675,2705,2705,2670,107665
|
|
20230530,094200,43924868075,2705,2685,2705,2680,105776
|
|
20230530,094100,43640316405,2685,2705,2710,2685,204781
|
|
20230530,094000,43087927670,2705,2740,2745,2705,163184
|
|
20230530,093900,42644834535,2730,2720,2750,2710,218240
|
|
20230530,093800,42049141250,2715,2710,2735,2700,172461
|
|
20230530,093700,41579459400,2710,2710,2730,2695,285901
|
|
20230530,093600,40805116405,2705,2755,2755,2705,277292
|
|
20230530,093500,40050775925,2750,2715,2765,2710,611766
|
|
20230530,093400,38370271385,2715,2720,2740,2705,201477
|
|
20230530,093300,37821702985,2720,2705,2745,2690,556475
|
|
20230530,093200,36308871195,2710,2655,2710,2650,567204
|
|
20230530,093100,34781814040,2660,2600,2665,2600,260221
|
|
20230530,093000,34094185850,2600,2625,2630,2595,183195
|
|
20230530,092900,33616453125,2625,2615,2630,2610,157947
|
|
20230530,092800,33201822295,2615,2600,2620,2595,184427
|
|
20230530,092700,32720248395,2600,2585,2600,2585,128591
|
|
20230530,092600,32386971865,2590,2610,2615,2585,343987
|
|
20230530,092500,31493948165,2590,2640,2645,2590,371289
|
|
20230530,092400,30522566140,2635,2660,2670,2625,366573
|
|
20230530,092300,29553154010,2660,2675,2680,2650,135841
|
|
20230530,092200,29191584755,2675,2655,2695,2655,225463
|
|
20230530,092100,28588694710,2655,2690,2690,2655,278574
|
|
20230530,092000,27844610840,2685,2720,2720,2680,282330
|
|
20230530,091900,27083162575,2715,2755,2760,2715,395585
|
|
20230530,091800,26000502680,2760,2705,2760,2695,734108
|
|
20230530,091700,23993783315,2700,2665,2705,2665,437901
|
|
20230530,091600,22815862255,2670,2705,2710,2665,489501
|
|
20230530,091500,21498804525,2700,2710,2720,2690,1001545
|
|
20230530,091400,18791355100,2690,2690,2690,2690,0
|
|
20230530,091300,18791355100,2690,2690,2690,2690,0
|
|
20230530,091200,18791355100,2690,2620,2690,2600,819706
|
|
20230530,091100,16607631130,2620,2585,2620,2580,503029
|
|
20230530,091000,15299213320,2590,2560,2590,2545,202191
|
|
20230530,090900,14780294940,2565,2545,2590,2530,330171
|
|
20230530,090800,13935215495,2540,2570,2575,2530,396774
|
|
20230530,090700,12924439990,2570,2605,2610,2560,460764
|
|
20230530,090600,11733750365,2605,2590,2635,2575,557430
|
|
20230530,090500,10280463575,2590,2605,2615,2570,565774
|
|
20230530,090400,8813224170,2610,2580,2620,2555,640014
|
|
20230530,090300,7155220425,2570,2530,2595,2515,894863
|
|
20230530,090200,4855753885,2520,2520,2545,2490,764320
|
|
20230530,090100,2931936675,2520,2435,2525,2420,558434
|
|
20230530,090000,1552166170,2440,2450,2450,2365,637386
|