652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,194900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,194800,9995002315,2380,2380,2380,2380,0
|
|
20230605,194700,9995002315,2380,2380,2380,2380,0
|
|
20230605,194600,9995002315,2380,2380,2380,2380,0
|
|
20230605,194500,9995002315,2380,2380,2380,2380,0
|
|
20230605,194400,9995002315,2380,2380,2380,2380,0
|
|
20230605,194300,9995002315,2380,2380,2380,2380,0
|
|
20230605,194200,9995002315,2380,2380,2380,2380,0
|
|
20230605,194100,9995002315,2380,2380,2380,2380,0
|
|
20230605,194000,9995002315,2380,2380,2380,2380,0
|
|
20230605,193900,9995002315,2380,2380,2380,2380,0
|
|
20230605,193800,9995002315,2380,2380,2380,2380,0
|
|
20230605,193700,9995002315,2380,2380,2380,2380,0
|
|
20230605,193600,9995002315,2380,2380,2380,2380,0
|
|
20230605,193500,9995002315,2380,2380,2380,2380,0
|
|
20230605,193400,9995002315,2380,2380,2380,2380,0
|
|
20230605,193300,9995002315,2380,2380,2380,2380,0
|
|
20230605,193200,9995002315,2380,2380,2380,2380,0
|
|
20230605,193100,9995002315,2380,2380,2380,2380,0
|
|
20230605,193000,9995002315,2380,2380,2380,2380,0
|
|
20230605,192900,9995002315,2380,2380,2380,2380,0
|
|
20230605,192800,9995002315,2380,2380,2380,2380,0
|
|
20230605,192700,9995002315,2380,2380,2380,2380,0
|
|
20230605,192600,9995002315,2380,2380,2380,2380,0
|
|
20230605,192500,9995002315,2380,2380,2380,2380,0
|
|
20230605,192400,9995002315,2380,2380,2380,2380,0
|
|
20230605,192300,9995002315,2380,2380,2380,2380,0
|
|
20230605,192200,9995002315,2380,2380,2380,2380,0
|
|
20230605,192100,9995002315,2380,2380,2380,2380,0
|
|
20230605,192000,9995002315,2380,2380,2380,2380,0
|
|
20230605,191900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,191800,9995002315,2380,2380,2380,2380,0
|
|
20230605,191700,9995002315,2380,2380,2380,2380,0
|
|
20230605,191600,9995002315,2380,2380,2380,2380,0
|
|
20230605,191500,9995002315,2380,2380,2380,2380,0
|
|
20230605,191400,9995002315,2380,2380,2380,2380,0
|
|
20230605,191300,9995002315,2380,2380,2380,2380,0
|
|
20230605,191200,9995002315,2380,2380,2380,2380,0
|
|
20230605,191100,9995002315,2380,2380,2380,2380,0
|
|
20230605,191000,9995002315,2380,2380,2380,2380,0
|
|
20230605,190900,9995002315,2380,2380,2380,2380,0
|
|
20230605,190800,9995002315,2380,2380,2380,2380,0
|
|
20230605,190700,9995002315,2380,2380,2380,2380,0
|
|
20230605,190600,9995002315,2380,2380,2380,2380,0
|
|
20230605,190500,9995002315,2380,2380,2380,2380,0
|
|
20230605,190400,9995002315,2380,2380,2380,2380,0
|
|
20230605,190300,9995002315,2380,2380,2380,2380,0
|
|
20230605,190200,9995002315,2380,2380,2380,2380,0
|
|
20230605,190100,9995002315,2380,2380,2380,2380,0
|
|
20230605,190000,9995002315,2380,2380,2380,2380,0
|
|
20230605,185900,9995002315,2380,2380,2380,2380,0
|
|
20230605,185800,9995002315,2380,2380,2380,2380,0
|
|
20230605,185700,9995002315,2380,2380,2380,2380,0
|
|
20230605,185600,9995002315,2380,2380,2380,2380,0
|
|
20230605,185500,9995002315,2380,2380,2380,2380,0
|
|
20230605,185400,9995002315,2380,2380,2380,2380,0
|
|
20230605,185300,9995002315,2380,2380,2380,2380,0
|
|
20230605,185200,9995002315,2380,2380,2380,2380,0
|
|
20230605,185100,9995002315,2380,2380,2380,2380,0
|
|
20230605,185000,9995002315,2380,2380,2380,2380,0
|
|
20230605,184900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,184800,9995002315,2380,2380,2380,2380,0
|
|
20230605,184700,9995002315,2380,2380,2380,2380,0
|
|
20230605,184600,9995002315,2380,2380,2380,2380,0
|
|
20230605,184500,9995002315,2380,2380,2380,2380,0
|
|
20230605,184400,9995002315,2380,2380,2380,2380,0
|
|
20230605,184300,9995002315,2380,2380,2380,2380,0
|
|
20230605,184200,9995002315,2380,2380,2380,2380,0
|
|
20230605,184100,9995002315,2380,2380,2380,2380,0
|
|
20230605,184000,9995002315,2380,2380,2380,2380,0
|
|
20230605,183900,9995002315,2380,2380,2380,2380,0
|
|
20230605,183800,9995002315,2380,2380,2380,2380,0
|
|
20230605,183700,9995002315,2380,2380,2380,2380,0
|
|
20230605,183600,9995002315,2380,2380,2380,2380,0
|
|
20230605,183500,9995002315,2380,2380,2380,2380,0
|
|
20230605,183400,9995002315,2380,2380,2380,2380,0
|
|
20230605,183300,9995002315,2380,2380,2380,2380,0
|
|
20230605,183200,9995002315,2380,2380,2380,2380,0
|
|
20230605,183100,9995002315,2380,2380,2380,2380,0
|
|
20230605,183000,9995002315,2380,2380,2380,2380,0
|
|
20230605,182900,9995002315,2380,2380,2380,2380,0
|
|
20230605,182800,9995002315,2380,2380,2380,2380,0
|
|
20230605,182700,9995002315,2380,2380,2380,2380,0
|
|
20230605,182600,9995002315,2380,2380,2380,2380,0
|
|
20230605,182500,9995002315,2380,2380,2380,2380,0
|
|
20230605,182400,9995002315,2380,2380,2380,2380,0
|
|
20230605,182300,9995002315,2380,2380,2380,2380,0
|
|
20230605,182200,9995002315,2380,2380,2380,2380,0
|
|
20230605,182100,9995002315,2380,2380,2380,2380,0
|
|
20230605,182000,9995002315,2380,2380,2380,2380,0
|
|
20230605,181900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,181800,9995002315,2380,2380,2380,2380,0
|
|
20230605,181700,9995002315,2380,2380,2380,2380,0
|
|
20230605,181600,9995002315,2380,2380,2380,2380,0
|
|
20230605,181500,9995002315,2380,2380,2380,2380,0
|
|
20230605,181400,9995002315,2380,2380,2380,2380,0
|
|
20230605,181300,9995002315,2380,2380,2380,2380,0
|
|
20230605,181200,9995002315,2380,2380,2380,2380,0
|
|
20230605,181100,9995002315,2380,2380,2380,2380,0
|
|
20230605,181000,9995002315,2380,2380,2380,2380,0
|
|
20230605,180900,9995002315,2380,2380,2380,2380,0
|
|
20230605,180800,9995002315,2380,2380,2380,2380,0
|
|
20230605,180700,9995002315,2380,2380,2380,2380,0
|
|
20230605,180600,9995002315,2380,2380,2380,2380,0
|
|
20230605,180500,9995002315,2380,2380,2380,2380,0
|
|
20230605,180400,9995002315,2380,2380,2380,2380,0
|
|
20230605,180300,9995002315,2380,2380,2380,2380,0
|
|
20230605,180200,9995002315,2380,2380,2380,2380,0
|
|
20230605,180100,9995002315,2380,2380,2380,2380,0
|
|
20230605,180000,9995002315,2380,2380,2380,2380,0
|
|
20230605,175900,9995002315,2380,2380,2380,2380,0
|
|
20230605,175800,9995002315,2380,2380,2380,2380,0
|
|
20230605,175700,9995002315,2380,2380,2380,2380,0
|
|
20230605,175600,9995002315,2380,2380,2380,2380,0
|
|
20230605,175500,9995002315,2380,2380,2380,2380,0
|
|
20230605,175400,9995002315,2380,2380,2380,2380,0
|
|
20230605,175300,9995002315,2380,2380,2380,2380,0
|
|
20230605,175200,9995002315,2380,2380,2380,2380,0
|
|
20230605,175100,9995002315,2380,2380,2380,2380,0
|
|
20230605,175000,9995002315,2380,2380,2380,2380,0
|
|
20230605,174900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,174800,9995002315,2380,2380,2380,2380,0
|
|
20230605,174700,9995002315,2380,2380,2380,2380,0
|
|
20230605,174600,9995002315,2380,2380,2380,2380,0
|
|
20230605,174500,9995002315,2380,2380,2380,2380,0
|
|
20230605,174400,9995002315,2380,2380,2380,2380,0
|
|
20230605,174300,9995002315,2380,2380,2380,2380,0
|
|
20230605,174200,9995002315,2380,2380,2380,2380,0
|
|
20230605,174100,9995002315,2380,2380,2380,2380,0
|
|
20230605,174000,9995002315,2380,2380,2380,2380,0
|
|
20230605,173900,9995002315,2380,2380,2380,2380,0
|
|
20230605,173800,9995002315,2380,2380,2380,2380,0
|
|
20230605,173700,9995002315,2380,2380,2380,2380,0
|
|
20230605,173600,9995002315,2380,2380,2380,2380,0
|
|
20230605,173500,9995002315,2380,2380,2380,2380,0
|
|
20230605,173400,9995002315,2380,2380,2380,2380,0
|
|
20230605,173300,9995002315,2380,2380,2380,2380,0
|
|
20230605,173200,9995002315,2380,2380,2380,2380,0
|
|
20230605,173100,9995002315,2380,2380,2380,2380,0
|
|
20230605,173000,9995002315,2380,2380,2380,2380,0
|
|
20230605,172900,9995002315,2380,2380,2380,2380,0
|
|
20230605,172800,9995002315,2380,2380,2380,2380,0
|
|
20230605,172700,9995002315,2380,2380,2380,2380,0
|
|
20230605,172600,9995002315,2380,2380,2380,2380,0
|
|
20230605,172500,9995002315,2380,2380,2380,2380,0
|
|
20230605,172400,9995002315,2380,2380,2380,2380,0
|
|
20230605,172300,9995002315,2380,2380,2380,2380,0
|
|
20230605,172200,9995002315,2380,2380,2380,2380,0
|
|
20230605,172100,9995002315,2380,2380,2380,2380,0
|
|
20230605,172000,9995002315,2380,2380,2380,2380,0
|
|
20230605,171900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,171800,9995002315,2380,2380,2380,2380,0
|
|
20230605,171700,9995002315,2380,2380,2380,2380,0
|
|
20230605,171600,9995002315,2380,2380,2380,2380,0
|
|
20230605,171500,9995002315,2380,2380,2380,2380,0
|
|
20230605,171400,9995002315,2380,2380,2380,2380,0
|
|
20230605,171300,9995002315,2380,2380,2380,2380,0
|
|
20230605,171200,9995002315,2380,2380,2380,2380,0
|
|
20230605,171100,9995002315,2380,2380,2380,2380,0
|
|
20230605,171000,9995002315,2380,2380,2380,2380,0
|
|
20230605,170900,9995002315,2380,2380,2380,2380,0
|
|
20230605,170800,9995002315,2380,2380,2380,2380,0
|
|
20230605,170700,9995002315,2380,2380,2380,2380,0
|
|
20230605,170600,9995002315,2380,2380,2380,2380,0
|
|
20230605,170500,9995002315,2380,2380,2380,2380,0
|
|
20230605,170400,9995002315,2380,2380,2380,2380,0
|
|
20230605,170300,9995002315,2380,2380,2380,2380,0
|
|
20230605,170200,9995002315,2380,2380,2380,2380,0
|
|
20230605,170100,9995002315,2380,2380,2380,2380,0
|
|
20230605,170000,9995002315,2380,2380,2380,2380,0
|
|
20230605,165900,9995002315,2380,2380,2380,2380,0
|
|
20230605,165800,9995002315,2380,2380,2380,2380,0
|
|
20230605,165700,9995002315,2380,2380,2380,2380,0
|
|
20230605,165600,9995002315,2380,2380,2380,2380,0
|
|
20230605,165500,9995002315,2380,2380,2380,2380,0
|
|
20230605,165400,9995002315,2380,2380,2380,2380,0
|
|
20230605,165300,9995002315,2380,2380,2380,2380,0
|
|
20230605,165200,9995002315,2380,2380,2380,2380,0
|
|
20230605,165100,9995002315,2380,2380,2380,2380,0
|
|
20230605,165000,9995002315,2380,2380,2380,2380,0
|
|
20230605,164900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,164800,9995002315,2380,2380,2380,2380,0
|
|
20230605,164700,9995002315,2380,2380,2380,2380,0
|
|
20230605,164600,9995002315,2380,2380,2380,2380,0
|
|
20230605,164500,9995002315,2380,2380,2380,2380,0
|
|
20230605,164400,9995002315,2380,2380,2380,2380,0
|
|
20230605,164300,9995002315,2380,2380,2380,2380,0
|
|
20230605,164200,9995002315,2380,2380,2380,2380,0
|
|
20230605,164100,9995002315,2380,2380,2380,2380,0
|
|
20230605,164000,9995002315,2380,2380,2380,2380,0
|
|
20230605,163900,9995002315,2380,2380,2380,2380,0
|
|
20230605,163800,9995002315,2380,2380,2380,2380,0
|
|
20230605,163700,9995002315,2380,2380,2380,2380,0
|
|
20230605,163600,9995002315,2380,2380,2380,2380,0
|
|
20230605,163500,9995002315,2380,2380,2380,2380,0
|
|
20230605,163400,9995002315,2380,2380,2380,2380,0
|
|
20230605,163300,9995002315,2380,2380,2380,2380,0
|
|
20230605,163200,9995002315,2380,2380,2380,2380,0
|
|
20230605,163100,9995002315,2380,2380,2380,2380,0
|
|
20230605,163000,9995002315,2380,2380,2380,2380,0
|
|
20230605,162900,9995002315,2380,2380,2380,2380,0
|
|
20230605,162800,9995002315,2380,2380,2380,2380,0
|
|
20230605,162700,9995002315,2380,2380,2380,2380,0
|
|
20230605,162600,9995002315,2380,2380,2380,2380,0
|
|
20230605,162500,9995002315,2380,2380,2380,2380,0
|
|
20230605,162400,9995002315,2380,2380,2380,2380,0
|
|
20230605,162300,9995002315,2380,2380,2380,2380,0
|
|
20230605,162200,9995002315,2380,2380,2380,2380,0
|
|
20230605,162100,9995002315,2380,2380,2380,2380,0
|
|
20230605,162000,9995002315,2380,2380,2380,2380,0
|
|
20230605,161900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,161800,9995002315,2380,2380,2380,2380,0
|
|
20230605,161700,9995002315,2380,2380,2380,2380,0
|
|
20230605,161600,9995002315,2380,2380,2380,2380,0
|
|
20230605,161500,9995002315,2380,2380,2380,2380,0
|
|
20230605,161400,9995002315,2380,2380,2380,2380,0
|
|
20230605,161300,9995002315,2380,2380,2380,2380,0
|
|
20230605,161200,9995002315,2380,2380,2380,2380,0
|
|
20230605,161100,9995002315,2380,2380,2380,2380,0
|
|
20230605,161000,9995002315,2380,2380,2380,2380,0
|
|
20230605,160900,9995002315,2380,2380,2380,2380,0
|
|
20230605,160800,9995002315,2380,2380,2380,2380,0
|
|
20230605,160700,9995002315,2380,2380,2380,2380,0
|
|
20230605,160600,9995002315,2380,2380,2380,2380,0
|
|
20230605,160500,9995002315,2380,2380,2380,2380,0
|
|
20230605,160400,9995002315,2380,2380,2380,2380,0
|
|
20230605,160300,9995002315,2380,2380,2380,2380,0
|
|
20230605,160200,9995002315,2380,2380,2380,2380,0
|
|
20230605,160100,9995002315,2380,2380,2380,2380,0
|
|
20230605,160000,9995002315,2380,2380,2380,2380,0
|
|
20230605,155900,9995002315,2380,2380,2380,2380,0
|
|
20230605,155800,9995002315,2380,2380,2380,2380,0
|
|
20230605,155700,9995002315,2380,2380,2380,2380,0
|
|
20230605,155600,9995002315,2380,2380,2380,2380,0
|
|
20230605,155500,9995002315,2380,2380,2380,2380,0
|
|
20230605,155400,9995002315,2380,2380,2380,2380,0
|
|
20230605,155300,9995002315,2380,2380,2380,2380,0
|
|
20230605,155200,9995002315,2380,2380,2380,2380,0
|
|
20230605,155100,9995002315,2380,2380,2380,2380,0
|
|
20230605,155000,9995002315,2380,2380,2380,2380,0
|
|
20230605,154900,9995002315,2380,2380,2380,2380,84932
|
|
20230605,154800,9995002315,2380,2380,2380,2380,0
|
|
20230605,154700,9995002315,2380,2380,2380,2380,0
|
|
20230605,154600,9995002315,2380,2380,2380,2380,0
|
|
20230605,154500,9995002315,2380,2380,2380,2380,0
|
|
20230605,154400,9995002315,2380,2380,2380,2380,0
|
|
20230605,154300,9995002315,2380,2380,2380,2380,0
|
|
20230605,154200,9995002315,2380,2380,2380,2380,0
|
|
20230605,154100,9995002315,2380,2380,2380,2380,0
|
|
20230605,154000,9995002315,2380,2380,2380,2380,0
|
|
20230605,153900,9995002315,2380,2380,2380,2380,0
|
|
20230605,153800,9995002315,2380,2380,2380,2380,0
|
|
20230605,153700,9995002315,2380,2380,2380,2380,0
|
|
20230605,153600,9995002315,2380,2380,2380,2380,0
|
|
20230605,153500,9995002315,2380,2380,2380,2380,0
|
|
20230605,153400,9995002315,2380,2380,2380,2380,0
|
|
20230605,153300,9995002315,2380,2380,2380,2380,0
|
|
20230605,153200,9995002315,2380,2380,2380,2380,0
|
|
20230605,153100,9995002315,2380,2380,2380,2380,0
|
|
20230605,153000,9995002315,2380,2380,2380,2380,84932
|
|
20230605,152900,9792864155,2395,2395,2395,2395,0
|
|
20230605,152800,9792864155,2395,2395,2395,2395,0
|
|
20230605,152700,9792864155,2395,2395,2395,2395,0
|
|
20230605,152600,9792864155,2395,2395,2395,2395,0
|
|
20230605,152500,9792864155,2395,2395,2395,2395,0
|
|
20230605,152400,9792864155,2395,2395,2395,2395,0
|
|
20230605,152300,9792864155,2395,2395,2395,2395,0
|
|
20230605,152200,9792864155,2395,2395,2395,2395,0
|
|
20230605,152100,9792864155,2395,2395,2395,2395,0
|
|
20230605,152000,9792864155,2395,2395,2395,2395,0
|
|
20230605,151900,9792864155,2395,2385,2400,2380,36179
|
|
20230605,151800,9706454680,2385,2380,2385,2375,7576
|
|
20230605,151700,9688391980,2385,2385,2385,2375,3152
|
|
20230605,151600,9680887640,2380,2380,2385,2380,10856
|
|
20230605,151500,9655048630,2380,2385,2385,2375,1302
|
|
20230605,151400,9651950225,2385,2380,2385,2375,3351
|
|
20230605,151300,9643977775,2380,2380,2380,2375,3592
|
|
20230605,151200,9635436325,2380,2380,2380,2370,5027
|
|
20230605,151100,9623494855,2370,2380,2380,2370,11028
|
|
20230605,151000,9597345250,2380,2375,2380,2370,5249
|
|
20230605,150900,9584876300,2375,2370,2375,2370,2643
|
|
20230605,150800,9578611300,2375,2375,2375,2370,4033
|
|
20230605,150700,9569033255,2375,2375,2380,2375,587
|
|
20230605,150600,9567637020,2380,2375,2380,2375,2863
|
|
20230605,150500,9560832620,2380,2375,2380,2375,1524
|
|
20230605,150400,9557212100,2380,2380,2380,2370,5103
|
|
20230605,150300,9545098270,2375,2380,2380,2370,4812
|
|
20230605,150200,9533663075,2380,2380,2380,2375,1014
|
|
20230605,150100,9531252275,2380,2380,2380,2375,505
|
|
20230605,150000,9530050625,2380,2380,2380,2370,1841
|
|
20230605,145900,9525679250,2370,2375,2380,2370,6662
|
|
20230605,145800,9509857800,2380,2375,2380,2375,1192
|
|
20230605,145700,9507026670,2380,2385,2385,2380,712
|
|
20230605,145600,9505331475,2385,2385,2385,2380,1037
|
|
20230605,145500,9502863260,2385,2375,2385,2375,3828
|
|
20230605,145400,9493764325,2375,2375,2375,2375,3867
|
|
20230605,145300,9484580200,2375,2380,2380,2375,994
|
|
20230605,145200,9482219235,2385,2380,2385,2380,1354
|
|
20230605,145100,9478996515,2380,2385,2385,2380,1029
|
|
20230605,145000,9476547465,2385,2390,2390,2380,870
|
|
20230605,144900,9474472250,2390,2390,2390,2385,1310
|
|
20230605,144800,9471341385,2380,2385,2390,2380,1306
|
|
20230605,144700,9468224920,2385,2385,2390,2385,2539
|
|
20230605,144600,9462169400,2385,2390,2390,2385,793
|
|
20230605,144500,9460278080,2385,2385,2385,2380,9720
|
|
20230605,144400,9437125890,2385,2385,2390,2385,2196
|
|
20230605,144300,9431886455,2385,2380,2390,2380,1483
|
|
20230605,144200,9428352865,2390,2380,2390,2380,3539
|
|
20230605,144100,9419914645,2390,2385,2390,2380,813
|
|
20230605,144000,9417979005,2385,2390,2390,2385,234
|
|
20230605,143900,9417419910,2390,2380,2390,2380,5463
|
|
20230605,143800,9404391960,2375,2385,2390,2370,24907
|
|
20230605,143700,9345299775,2385,2380,2385,2375,5041
|
|
20230605,143600,9333316375,2380,2380,2385,2380,1137
|
|
20230605,143500,9330609405,2385,2375,2385,2375,4068
|
|
20230605,143400,9320947735,2375,2380,2390,2375,12910
|
|
20230605,143300,9290266615,2375,2380,2395,2375,2602
|
|
20230605,143200,9284069005,2380,2385,2390,2375,24222
|
|
20230605,143100,9226421120,2385,2390,2390,2385,4850
|
|
20230605,143000,9214842890,2390,2400,2400,2390,144
|
|
20230605,142900,9214498115,2400,2400,2400,2400,2326
|
|
20230605,142800,9208915715,2400,2390,2400,2390,201
|
|
20230605,142700,9208435315,2400,2390,2400,2390,1669
|
|
20230605,142600,9204446360,2400,2400,2400,2390,379
|
|
20230605,142500,9203540510,2390,2395,2400,2390,1112
|
|
20230605,142400,9200880375,2395,2400,2400,2395,3509
|
|
20230605,142300,9192471160,2400,2410,2410,2400,2114
|
|
20230605,142200,9187394880,2410,2405,2410,2405,299
|
|
20230605,142100,9186675375,2405,2395,2405,2395,3672
|
|
20230605,142000,9177867555,2400,2400,2400,2400,7
|
|
20230605,141900,9177850755,2400,2400,2400,2395,1401
|
|
20230605,141800,9174495205,2395,2390,2400,2390,10628
|
|
20230605,141700,9149054755,2390,2390,2390,2380,7312
|
|
20230605,141600,9131630065,2390,2390,2390,2385,1754
|
|
20230605,141500,9127443420,2390,2395,2395,2390,350
|
|
20230605,141400,9126606910,2395,2385,2395,2380,4010
|
|
20230605,141300,9117045140,2385,2395,2395,2385,1054
|
|
20230605,141200,9114531090,2375,2390,2390,2375,10456
|
|
20230605,141100,9089615120,2390,2390,2395,2390,1656
|
|
20230605,141000,9085656780,2385,2385,2395,2385,592
|
|
20230605,140900,9084244320,2385,2395,2395,2385,3087
|
|
20230605,140800,9076866835,2395,2400,2400,2375,20932
|
|
20230605,140700,9026929020,2400,2395,2400,2390,2675
|
|
20230605,140600,9020522040,2390,2395,2395,2385,4314
|
|
20230605,140500,9010216090,2395,2385,2395,2385,5798
|
|
20230605,140400,8996369000,2385,2395,2395,2380,25394
|
|
20230605,140300,8935787600,2395,2395,2395,2395,2096
|
|
20230605,140200,8930767680,2400,2400,2400,2395,756
|
|
20230605,140100,8928955935,2395,2395,2400,2390,13739
|
|
20230605,140000,8896062870,2395,2405,2405,2395,16689
|
|
20230605,135900,8856004790,2405,2405,2405,2400,9890
|
|
20230605,135800,8832258640,2405,2410,2410,2400,12467
|
|
20230605,135700,8802273555,2410,2405,2410,2405,1445
|
|
20230605,135600,8798797955,2410,2410,2410,2405,6424
|
|
20230605,135500,8783319220,2410,2415,2415,2410,279
|
|
20230605,135400,8782646515,2415,2420,2420,2415,2712
|
|
20230605,135300,8776097025,2420,2415,2420,2415,607
|
|
20230605,135200,8774631115,2415,2415,2420,2415,312
|
|
20230605,135100,8773876695,2420,2415,2420,2415,107
|
|
20230605,135000,8773618285,2410,2415,2415,2410,43
|
|
20230605,134900,8773514625,2415,2410,2415,2410,4410
|
|
20230605,134800,8762880795,2410,2415,2415,2410,5261
|
|
20230605,134700,8750187000,2415,2415,2420,2415,1330
|
|
20230605,134600,8746974950,2415,2420,2420,2415,3381
|
|
20230605,134500,8738809805,2420,2425,2425,2420,1923
|
|
20230605,134400,8734155645,2420,2425,2425,2420,562
|
|
20230605,134300,8732795295,2420,2430,2430,2420,987
|
|
20230605,134200,8730402520,2430,2430,2430,2425,18
|
|
20230605,134100,8730358860,2430,2430,2430,2425,782
|
|
20230605,134000,8728458675,2425,2420,2425,2420,5765
|
|
20230605,133900,8714502540,2420,2420,2425,2420,564
|
|
20230605,133800,8713137410,2425,2425,2425,2425,185
|
|
20230605,133700,8712688785,2425,2425,2425,2425,210
|
|
20230605,133600,8712179535,2425,2425,2425,2425,401
|
|
20230605,133500,8711207110,2425,2425,2425,2425,1348
|
|
20230605,133400,8707938210,2425,2430,2430,2425,51
|
|
20230605,133300,8707814530,2430,2420,2430,2420,133
|
|
20230605,133200,8707491440,2420,2425,2425,2420,5404
|
|
20230605,133100,8694398950,2425,2425,2425,2425,751
|
|
20230605,133000,8692577775,2425,2430,2435,2425,1367
|
|
20230605,132900,8689255770,2430,2440,2440,2430,1626
|
|
20230605,132800,8685294945,2440,2430,2440,2430,3787
|
|
20230605,132700,8676074760,2430,2430,2430,2425,787
|
|
20230605,132600,8674162460,2435,2430,2435,2425,328
|
|
20230605,132500,8673364915,2430,2425,2435,2425,352
|
|
20230605,132400,8672509140,2430,2435,2435,2430,1002
|
|
20230605,132300,8670073990,2430,2430,2430,2430,28
|
|
20230605,132200,8670005950,2430,2430,2430,2430,912
|
|
20230605,132100,8667789790,2430,2430,2430,2430,41
|
|
20230605,132000,8667690160,2430,2430,2430,2420,228
|
|
20230605,131900,8667136130,2430,2425,2430,2425,970
|
|
20230605,131800,8664780880,2430,2425,2430,2425,3216
|
|
20230605,131700,8656966260,2425,2420,2425,2420,6066
|
|
20230605,131600,8642263710,2425,2425,2425,2420,609
|
|
20230605,131500,8640789490,2415,2420,2420,2415,7238
|
|
20230605,131400,8623295005,2420,2420,2425,2420,865
|
|
20230605,131300,8621201620,2420,2420,2420,2420,1730
|
|
20230605,131200,8617015020,2420,2425,2425,2420,591
|
|
20230605,131100,8615584280,2420,2425,2425,2420,260
|
|
20230605,131000,8614955075,2425,2420,2425,2420,282
|
|
20230605,130900,8614272290,2425,2420,2425,2420,170
|
|
20230605,130800,8613860885,2425,2425,2425,2420,3162
|
|
20230605,130700,8606200035,2425,2425,2430,2425,2740
|
|
20230605,130600,8599553425,2430,2430,2430,2425,503
|
|
20230605,130500,8598332800,2430,2430,2430,2430,1
|
|
20230605,130400,8598330370,2430,2430,2435,2430,1423
|
|
20230605,130300,8594870450,2430,2435,2445,2430,10660
|
|
20230605,130200,8568865640,2435,2425,2435,2425,1004
|
|
20230605,130100,8566429765,2425,2420,2425,2420,36
|
|
20230605,130000,8566342490,2425,2420,2425,2420,2853
|
|
20230605,125900,8559438225,2420,2435,2435,2415,5078
|
|
20230605,125800,8547143295,2420,2415,2430,2415,8241
|
|
20230605,125700,8527169015,2415,2420,2420,2415,1988
|
|
20230605,125600,8522362250,2420,2420,2420,2415,894
|
|
20230605,125500,8520198775,2420,2420,2425,2420,1244
|
|
20230605,125400,8517188270,2425,2420,2425,2420,2704
|
|
20230605,125300,8510634575,2420,2415,2420,2415,1799
|
|
20230605,125200,8506285595,2420,2420,2420,2420,3749
|
|
20230605,125100,8497213015,2420,2420,2425,2420,13566
|
|
20230605,125000,8464373495,2420,2430,2430,2420,2471
|
|
20230605,124900,8458393465,2430,2425,2430,2420,2147
|
|
20230605,124800,8453191885,2425,2430,2435,2425,1537
|
|
20230605,124700,8449464180,2425,2435,2435,2425,568
|
|
20230605,124600,8448085235,2425,2430,2440,2425,6041
|
|
20230605,124500,8433403235,2430,2430,2430,2430,1
|
|
20230605,124400,8433400805,2430,2425,2430,2425,72
|
|
20230605,124300,8433226200,2430,2425,2430,2420,1131
|
|
20230605,124200,8430488850,2425,2425,2430,2425,3449
|
|
20230605,124100,8422125015,2425,2425,2425,2425,800
|
|
20230605,124000,8420185015,2425,2420,2425,2420,2856
|
|
20230605,123900,8413270340,2425,2425,2425,2425,824
|
|
20230605,123800,8411272140,2425,2430,2430,2425,7063
|
|
20230605,123700,8394134900,2430,2425,2430,2420,2040
|
|
20230605,123600,8389186000,2425,2440,2440,2420,13698
|
|
20230605,123500,8355953780,2440,2440,2440,2440,101
|
|
20230605,123400,8355707340,2440,2435,2440,2430,4419
|
|
20230605,123300,8344951300,2435,2435,2435,2430,1372
|
|
20230605,123200,8341613555,2430,2430,2430,2430,1
|
|
20230605,123100,8341611125,2430,2430,2430,2425,1013
|
|
20230605,123000,8339149540,2425,2430,2435,2425,210
|
|
20230605,122900,8338639105,2425,2420,2430,2420,381
|
|
20230605,122800,8337715560,2420,2420,2420,2420,1378
|
|
20230605,122700,8334380800,2420,2430,2430,2420,3742
|
|
20230605,122600,8325316005,2420,2425,2435,2420,11957
|
|
20230605,122500,8296367890,2425,2440,2440,2425,18150
|
|
20230605,122400,8252258600,2445,2440,2445,2440,1727
|
|
20230605,122300,8248039895,2440,2450,2450,2440,1694
|
|
20230605,122200,8243894035,2450,2430,2450,2430,21318
|
|
20230605,122100,8191846965,2435,2430,2440,2430,1340
|
|
20230605,122000,8188582915,2430,2435,2440,2430,1223
|
|
20230605,121900,8185609905,2435,2440,2440,2435,1057
|
|
20230605,121800,8183030875,2440,2430,2440,2430,1203
|
|
20230605,121700,8180097735,2430,2425,2435,2425,47
|
|
20230605,121600,8179983530,2425,2430,2430,2425,4438
|
|
20230605,121500,8169215435,2430,2440,2440,2425,5936
|
|
20230605,121400,8154770920,2440,2450,2450,2440,1217
|
|
20230605,121300,8151800625,2445,2450,2450,2445,1286
|
|
20230605,121200,8148656225,2450,2450,2455,2450,10434
|
|
20230605,121100,8123087755,2450,2450,2455,2445,5682
|
|
20230605,121000,8109172505,2450,2460,2460,2445,316
|
|
20230605,120900,8108398305,2460,2450,2460,2445,4343
|
|
20230605,120800,8097752085,2455,2450,2455,2445,3750
|
|
20230605,120700,8088562775,2450,2465,2465,2445,5160
|
|
20230605,120600,8075926785,2455,2460,2465,2455,9586
|
|
20230605,120500,8052345875,2460,2450,2465,2450,20738
|
|
20230605,120400,8001389965,2455,2450,2455,2445,6350
|
|
20230605,120300,7985845365,2450,2450,2455,2420,11940
|
|
20230605,120200,7956795380,2450,2450,2455,2440,9508
|
|
20230605,120100,7933517220,2450,2455,2455,2450,2326
|
|
20230605,120000,7927818380,2460,2455,2460,2445,2090
|
|
20230605,115900,7922690265,2445,2455,2455,2445,2920
|
|
20230605,115800,7915536170,2450,2460,2460,2445,7608
|
|
20230605,115700,7896898670,2455,2460,2460,2445,1848
|
|
20230605,115600,7892371730,2465,2445,2465,2445,5138
|
|
20230605,115500,7879756490,2445,2460,2460,2445,2046
|
|
20230605,115400,7874735940,2455,2455,2460,2455,12575
|
|
20230605,115300,7843804620,2455,2450,2460,2445,5972
|
|
20230605,115200,7829157105,2450,2455,2460,2440,15895
|
|
20230605,115100,7790208620,2460,2450,2460,2450,16610
|
|
20230605,115000,7749424455,2450,2450,2465,2450,15853
|
|
20230605,114900,7710426620,2450,2460,2460,2445,14103
|
|
20230605,114800,7675842200,2460,2450,2460,2440,32414
|
|
20230605,114700,7596341105,2450,2430,2455,2430,35584
|
|
20230605,114600,7509307765,2430,2425,2430,2410,8263
|
|
20230605,114500,7489373180,2425,2440,2440,2420,5277
|
|
20230605,114400,7476558090,2440,2435,2440,2415,29928
|
|
20230605,114300,7403736085,2435,2425,2435,2415,17246
|
|
20230605,114200,7361815420,2425,2420,2435,2410,20354
|
|
20230605,114100,7312513275,2420,2415,2420,2415,1892
|
|
20230605,114000,7307936365,2405,2415,2415,2405,1914
|
|
20230605,113900,7303322580,2410,2415,2415,2410,1075
|
|
20230605,113800,7300731795,2410,2415,2420,2410,2446
|
|
20230605,113700,7294831805,2415,2410,2415,2410,2309
|
|
20230605,113600,7289255995,2410,2410,2410,2405,1524
|
|
20230605,113500,7285584465,2410,2410,2410,2405,994
|
|
20230605,113400,7283192990,2405,2415,2415,2405,2697
|
|
20230605,113300,7276692215,2415,2415,2415,2410,367
|
|
20230605,113200,7275806170,2420,2415,2420,2410,6536
|
|
20230605,113100,7260024905,2410,2410,2410,2405,3613
|
|
20230605,113000,7251318620,2410,2405,2410,2400,7925
|
|
20230605,112900,7232249465,2405,2400,2410,2390,27015
|
|
20230605,112800,7167499280,2400,2420,2420,2400,24385
|
|
20230605,112700,7108751690,2415,2430,2430,2415,27817
|
|
20230605,112600,7041389990,2430,2435,2440,2430,10206
|
|
20230605,112500,7016586570,2430,2435,2440,2430,11061
|
|
20230605,112400,6989650805,2440,2440,2445,2435,2322
|
|
20230605,112300,6983989865,2445,2445,2445,2435,822
|
|
20230605,112200,6981982560,2435,2435,2445,2430,5850
|
|
20230605,112100,6967738935,2430,2445,2445,2430,5527
|
|
20230605,112000,6954277990,2445,2430,2445,2430,8755
|
|
20230605,111900,6932967060,2430,2430,2435,2430,18954
|
|
20230605,111800,6886908795,2430,2440,2440,2430,11052
|
|
20230605,111700,6860014210,2440,2445,2445,2440,2262
|
|
20230605,111600,6854491795,2440,2445,2445,2435,12473
|
|
20230605,111500,6824088430,2440,2445,2445,2440,8228
|
|
20230605,111400,6803997280,2445,2455,2455,2445,5295
|
|
20230605,111300,6791026015,2450,2455,2455,2450,4961
|
|
20230605,111200,6778869415,2450,2445,2450,2445,3420
|
|
20230605,111100,6770493120,2450,2450,2465,2450,17736
|
|
20230605,111000,6726911365,2450,2470,2475,2450,22061
|
|
20230605,110900,6672493295,2470,2435,2470,2435,22291
|
|
20230605,110800,6617744410,2440,2440,2440,2435,2302
|
|
20230605,110700,6612132150,2435,2440,2445,2435,3960
|
|
20230605,110600,6602471845,2445,2435,2445,2435,6353
|
|
20230605,110500,6586978455,2435,2450,2450,2435,11471
|
|
20230605,110400,6558957705,2445,2440,2455,2440,8386
|
|
20230605,110300,6538419030,2440,2445,2445,2440,1758
|
|
20230605,110200,6534129485,2445,2455,2455,2440,10777
|
|
20230605,110100,6507772640,2455,2445,2455,2435,18250
|
|
20230605,110000,6463177820,2440,2440,2455,2440,13038
|
|
20230605,105900,6431273480,2450,2440,2450,2420,28568
|
|
20230605,105800,6361839940,2440,2445,2445,2435,2402
|
|
20230605,105700,6355978610,2445,2435,2445,2430,9231
|
|
20230605,105600,6333493455,2435,2440,2450,2430,16150
|
|
20230605,105500,6294068395,2440,2445,2450,2435,10265
|
|
20230605,105400,6269016090,2445,2450,2460,2435,18546
|
|
20230605,105300,6223621180,2450,2465,2475,2450,17324
|
|
20230605,105200,6180949850,2475,2430,2480,2425,47561
|
|
20230605,105100,6063969615,2425,2450,2455,2425,21812
|
|
20230605,105000,6010831445,2460,2455,2465,2445,23596
|
|
20230605,104900,5952918875,2450,2460,2460,2450,11190
|
|
20230605,104800,5925437570,2460,2480,2485,2460,25176
|
|
20230605,104700,5863233235,2480,2455,2485,2450,78453
|
|
20230605,104600,5669156175,2460,2455,2465,2450,26454
|
|
20230605,104500,5604131005,2455,2435,2455,2430,28366
|
|
20230605,104400,5534869150,2435,2465,2465,2425,28326
|
|
20230605,104300,5465782535,2460,2440,2465,2440,32194
|
|
20230605,104200,5386786660,2440,2445,2450,2435,28400
|
|
20230605,104100,5317469885,2440,2455,2455,2435,39358
|
|
20230605,104000,5221243330,2450,2470,2475,2450,55633
|
|
20230605,103900,5084174615,2475,2475,2485,2465,103680
|
|
20230605,103800,4827438190,2470,2485,2485,2450,108147
|
|
20230605,103700,4560428270,2485,2495,2515,2475,177824
|
|
20230605,103600,4117450085,2495,2390,2520,2390,316131
|
|
20230605,103500,3336624685,2400,2385,2400,2380,10435
|
|
20230605,103400,3311666650,2390,2395,2395,2390,2818
|
|
20230605,103300,3304930540,2390,2390,2395,2390,2764
|
|
20230605,103200,3298324570,2395,2390,2395,2385,7659
|
|
20230605,103100,3280028015,2395,2390,2395,2390,4067
|
|
20230605,103000,3270307050,2390,2390,2400,2385,1473
|
|
20230605,102900,3266787320,2400,2390,2400,2390,2621
|
|
20230605,102800,3260523020,2400,2400,2400,2390,326
|
|
20230605,102700,3259740720,2400,2395,2400,2390,3801
|
|
20230605,102600,3250651865,2395,2395,2395,2395,650
|
|
20230605,102500,3249095115,2400,2405,2405,2400,10317
|
|
20230605,102400,3224333815,2405,2405,2410,2405,2451
|
|
20230605,102300,3218439100,2405,2410,2410,2405,1794
|
|
20230605,102200,3214116210,2410,2415,2415,2405,2490
|
|
20230605,102100,3208108160,2400,2410,2415,2400,15386
|
|
20230605,102000,3171121735,2410,2400,2410,2395,10667
|
|
20230605,101900,3145513100,2400,2400,2405,2400,9930
|
|
20230605,101800,3121679195,2405,2395,2405,2385,2558
|
|
20230605,101700,3115554925,2400,2410,2410,2400,10645
|
|
20230605,101600,3089984885,2405,2415,2415,2405,3329
|
|
20230605,101500,3081970465,2410,2415,2415,2405,5899
|
|
20230605,101400,3067751900,2410,2405,2420,2400,26478
|
|
20230605,101300,3003952220,2405,2400,2410,2400,6653
|
|
20230605,101200,2987974995,2400,2395,2410,2395,12862
|
|
20230605,101100,2957053250,2395,2390,2400,2390,7527
|
|
20230605,101000,2939027080,2390,2390,2395,2385,1983
|
|
20230605,100900,2934289060,2390,2390,2395,2385,9805
|
|
20230605,100800,2910854395,2390,2385,2400,2385,19988
|
|
20230605,100700,2862986005,2385,2390,2390,2385,3587
|
|
20230605,100600,2854417075,2390,2390,2390,2390,3040
|
|
20230605,100500,2847151475,2390,2390,2395,2385,4761
|
|
20230605,100400,2835777995,2395,2380,2395,2380,15844
|
|
20230605,100300,2797929550,2380,2370,2380,2370,4678
|
|
20230605,100200,2786819055,2370,2370,2370,2370,152
|
|
20230605,100100,2786458815,2375,2380,2380,2375,5323
|
|
20230605,100000,2773816090,2375,2360,2375,2355,8886
|
|
20230605,095900,2752771680,2360,2360,2360,2360,301
|
|
20230605,095800,2752061320,2355,2360,2360,2355,7372
|
|
20230605,095700,2734692870,2365,2360,2365,2360,2087
|
|
20230605,095600,2729762295,2365,2370,2370,2365,3785
|
|
20230605,095500,2720800770,2370,2365,2370,2365,2566
|
|
20230605,095400,2714727045,2365,2365,2370,2365,3829
|
|
20230605,095300,2705666485,2365,2365,2365,2365,2549
|
|
20230605,095200,2699638100,2365,2360,2370,2355,6688
|
|
20230605,095100,2683851375,2360,2355,2360,2355,1660
|
|
20230605,095000,2679935075,2355,2360,2360,2355,1318
|
|
20230605,094900,2676826255,2360,2355,2360,2355,1790
|
|
20230605,094800,2672606755,2355,2355,2360,2355,4216
|
|
20230605,094700,2662676220,2355,2355,2355,2350,3416
|
|
20230605,094600,2654634060,2355,2345,2355,2340,3164
|
|
20230605,094500,2647204895,2350,2350,2350,2330,55628
|
|
20230605,094400,2516996620,2350,2355,2360,2350,5347
|
|
20230605,094300,2504406930,2355,2360,2360,2355,3252
|
|
20230605,094200,2496745970,2355,2355,2360,2355,7893
|
|
20230605,094100,2478155455,2355,2360,2360,2355,4548
|
|
20230605,094000,2467441620,2360,2365,2365,2355,10559
|
|
20230605,093900,2442523635,2365,2355,2370,2355,7618
|
|
20230605,093800,2424525165,2355,2360,2360,2355,2203
|
|
20230605,093700,2419336140,2360,2360,2360,2360,3949
|
|
20230605,093600,2410016500,2365,2365,2365,2360,5393
|
|
20230605,093500,2397284570,2360,2365,2365,2360,9156
|
|
20230605,093400,2375667070,2365,2370,2370,2360,1108
|
|
20230605,093300,2373046670,2365,2370,2370,2360,7191
|
|
20230605,093200,2356040795,2370,2365,2370,2365,1388
|
|
20230605,093100,2352757445,2365,2365,2370,2365,6335
|
|
20230605,093000,2337775165,2375,2375,2380,2365,5265
|
|
20230605,092900,2325292600,2375,2375,2380,2375,3136
|
|
20230605,092800,2317836115,2375,2370,2375,2355,7153
|
|
20230605,092700,2300966755,2355,2360,2370,2355,9875
|
|
20230605,092600,2277697440,2360,2355,2370,2355,9367
|
|
20230605,092500,2255585835,2360,2375,2385,2355,29563
|
|
20230605,092400,2185628365,2380,2375,2380,2370,4668
|
|
20230605,092300,2174546015,2370,2395,2395,2370,27274
|
|
20230605,092200,2109640920,2380,2415,2415,2380,48085
|
|
20230605,092100,1993928570,2415,2400,2415,2395,39670
|
|
20230605,092000,1898542430,2400,2370,2400,2365,23379
|
|
20230605,091900,1842735920,2375,2370,2375,2365,20885
|
|
20230605,091800,1793292660,2370,2375,2375,2370,9290
|
|
20230605,091700,1771269040,2375,2375,2375,2370,7330
|
|
20230605,091600,1753886425,2365,2385,2385,2365,26093
|
|
20230605,091500,1691929450,2375,2385,2390,2375,11909
|
|
20230605,091400,1663573525,2385,2385,2390,2385,9230
|
|
20230605,091300,1641559940,2385,2390,2390,2385,6921
|
|
20230605,091200,1625032070,2390,2385,2395,2385,6663
|
|
20230605,091100,1609112670,2385,2390,2395,2385,5723
|
|
20230605,091000,1595449735,2390,2395,2395,2390,17002
|
|
20230605,090900,1554777685,2395,2400,2400,2390,14340
|
|
20230605,090800,1520374225,2385,2375,2400,2375,21124
|
|
20230605,090700,1469957120,2375,2380,2380,2365,32880
|
|
20230605,090600,1391883595,2380,2385,2390,2380,27659
|
|
20230605,090500,1325954335,2385,2400,2400,2385,35702
|
|
20230605,090400,1240560320,2400,2410,2410,2395,54917
|
|
20230605,090300,1108698070,2405,2420,2420,2405,37330
|
|
20230605,090200,1018728565,2420,2420,2430,2410,45836
|
|
20230605,090100,907841735,2415,2425,2425,2400,77421
|
|
20230605,090000,721237000,2425,2455,2460,2420,294939
|