621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,191700,2693835400,9820,9820,9820,9820,0
|
|
20230605,191600,2693835400,9820,9820,9820,9820,0
|
|
20230605,191500,2693835400,9820,9820,9820,9820,0
|
|
20230605,191400,2693835400,9820,9820,9820,9820,0
|
|
20230605,191300,2693835400,9820,9820,9820,9820,0
|
|
20230605,191200,2693835400,9820,9820,9820,9820,0
|
|
20230605,191100,2693835400,9820,9820,9820,9820,0
|
|
20230605,191000,2693835400,9820,9820,9820,9820,0
|
|
20230605,190900,2693835400,9820,9820,9820,9820,0
|
|
20230605,190800,2693835400,9820,9820,9820,9820,0
|
|
20230605,190700,2693835400,9820,9820,9820,9820,0
|
|
20230605,190600,2693835400,9820,9820,9820,9820,0
|
|
20230605,190500,2693835400,9820,9820,9820,9820,0
|
|
20230605,190400,2693835400,9820,9820,9820,9820,0
|
|
20230605,190300,2693835400,9820,9820,9820,9820,0
|
|
20230605,190200,2693835400,9820,9820,9820,9820,0
|
|
20230605,190100,2693835400,9820,9820,9820,9820,0
|
|
20230605,190000,2693835400,9820,9820,9820,9820,0
|
|
20230605,185900,2693835400,9820,9820,9820,9820,0
|
|
20230605,185800,2693835400,9820,9820,9820,9820,0
|
|
20230605,185700,2693835400,9820,9820,9820,9820,0
|
|
20230605,185600,2693835400,9820,9820,9820,9820,0
|
|
20230605,185500,2693835400,9820,9820,9820,9820,0
|
|
20230605,185400,2693835400,9820,9820,9820,9820,0
|
|
20230605,185300,2693835400,9820,9820,9820,9820,0
|
|
20230605,185200,2693835400,9820,9820,9820,9820,0
|
|
20230605,185100,2693835400,9820,9820,9820,9820,0
|
|
20230605,185000,2693835400,9820,9820,9820,9820,0
|
|
20230605,184900,2693835400,9820,9820,9820,9820,0
|
|
20230605,184800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,184700,2693835400,9820,9820,9820,9820,0
|
|
20230605,184600,2693835400,9820,9820,9820,9820,0
|
|
20230605,184500,2693835400,9820,9820,9820,9820,0
|
|
20230605,184400,2693835400,9820,9820,9820,9820,0
|
|
20230605,184300,2693835400,9820,9820,9820,9820,0
|
|
20230605,184200,2693835400,9820,9820,9820,9820,0
|
|
20230605,184100,2693835400,9820,9820,9820,9820,0
|
|
20230605,184000,2693835400,9820,9820,9820,9820,0
|
|
20230605,183900,2693835400,9820,9820,9820,9820,0
|
|
20230605,183800,2693835400,9820,9820,9820,9820,0
|
|
20230605,183700,2693835400,9820,9820,9820,9820,0
|
|
20230605,183600,2693835400,9820,9820,9820,9820,0
|
|
20230605,183500,2693835400,9820,9820,9820,9820,0
|
|
20230605,183400,2693835400,9820,9820,9820,9820,0
|
|
20230605,183300,2693835400,9820,9820,9820,9820,0
|
|
20230605,183200,2693835400,9820,9820,9820,9820,0
|
|
20230605,183100,2693835400,9820,9820,9820,9820,0
|
|
20230605,183000,2693835400,9820,9820,9820,9820,0
|
|
20230605,182900,2693835400,9820,9820,9820,9820,0
|
|
20230605,182800,2693835400,9820,9820,9820,9820,0
|
|
20230605,182700,2693835400,9820,9820,9820,9820,0
|
|
20230605,182600,2693835400,9820,9820,9820,9820,0
|
|
20230605,182500,2693835400,9820,9820,9820,9820,0
|
|
20230605,182400,2693835400,9820,9820,9820,9820,0
|
|
20230605,182300,2693835400,9820,9820,9820,9820,0
|
|
20230605,182200,2693835400,9820,9820,9820,9820,0
|
|
20230605,182100,2693835400,9820,9820,9820,9820,0
|
|
20230605,182000,2693835400,9820,9820,9820,9820,0
|
|
20230605,181900,2693835400,9820,9820,9820,9820,0
|
|
20230605,181800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,181700,2693835400,9820,9820,9820,9820,0
|
|
20230605,181600,2693835400,9820,9820,9820,9820,0
|
|
20230605,181500,2693835400,9820,9820,9820,9820,0
|
|
20230605,181400,2693835400,9820,9820,9820,9820,0
|
|
20230605,181300,2693835400,9820,9820,9820,9820,0
|
|
20230605,181200,2693835400,9820,9820,9820,9820,0
|
|
20230605,181100,2693835400,9820,9820,9820,9820,0
|
|
20230605,181000,2693835400,9820,9820,9820,9820,0
|
|
20230605,180900,2693835400,9820,9820,9820,9820,0
|
|
20230605,180800,2693835400,9820,9820,9820,9820,0
|
|
20230605,180700,2693835400,9820,9820,9820,9820,0
|
|
20230605,180600,2693835400,9820,9820,9820,9820,0
|
|
20230605,180500,2693835400,9820,9820,9820,9820,0
|
|
20230605,180400,2693835400,9820,9820,9820,9820,0
|
|
20230605,180300,2693835400,9820,9820,9820,9820,0
|
|
20230605,180200,2693835400,9820,9820,9820,9820,0
|
|
20230605,180100,2693835400,9820,9820,9820,9820,0
|
|
20230605,180000,2693835400,9820,9820,9820,9820,0
|
|
20230605,175900,2693835400,9820,9820,9820,9820,0
|
|
20230605,175800,2693835400,9820,9820,9820,9820,0
|
|
20230605,175700,2693835400,9820,9820,9820,9820,0
|
|
20230605,175600,2693835400,9820,9820,9820,9820,0
|
|
20230605,175500,2693835400,9820,9820,9820,9820,0
|
|
20230605,175400,2693835400,9820,9820,9820,9820,0
|
|
20230605,175300,2693835400,9820,9820,9820,9820,0
|
|
20230605,175200,2693835400,9820,9820,9820,9820,0
|
|
20230605,175100,2693835400,9820,9820,9820,9820,0
|
|
20230605,175000,2693835400,9820,9820,9820,9820,0
|
|
20230605,174900,2693835400,9820,9820,9820,9820,0
|
|
20230605,174800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,174700,2693835400,9820,9820,9820,9820,0
|
|
20230605,174600,2693835400,9820,9820,9820,9820,0
|
|
20230605,174500,2693835400,9820,9820,9820,9820,0
|
|
20230605,174400,2693835400,9820,9820,9820,9820,0
|
|
20230605,174300,2693835400,9820,9820,9820,9820,0
|
|
20230605,174200,2693835400,9820,9820,9820,9820,0
|
|
20230605,174100,2693835400,9820,9820,9820,9820,0
|
|
20230605,174000,2693835400,9820,9820,9820,9820,0
|
|
20230605,173900,2693835400,9820,9820,9820,9820,0
|
|
20230605,173800,2693835400,9820,9820,9820,9820,0
|
|
20230605,173700,2693835400,9820,9820,9820,9820,0
|
|
20230605,173600,2693835400,9820,9820,9820,9820,0
|
|
20230605,173500,2693835400,9820,9820,9820,9820,0
|
|
20230605,173400,2693835400,9820,9820,9820,9820,0
|
|
20230605,173300,2693835400,9820,9820,9820,9820,0
|
|
20230605,173200,2693835400,9820,9820,9820,9820,0
|
|
20230605,173100,2693835400,9820,9820,9820,9820,0
|
|
20230605,173000,2693835400,9820,9820,9820,9820,0
|
|
20230605,172900,2693835400,9820,9820,9820,9820,0
|
|
20230605,172800,2693835400,9820,9820,9820,9820,0
|
|
20230605,172700,2693835400,9820,9820,9820,9820,0
|
|
20230605,172600,2693835400,9820,9820,9820,9820,0
|
|
20230605,172500,2693835400,9820,9820,9820,9820,0
|
|
20230605,172400,2693835400,9820,9820,9820,9820,0
|
|
20230605,172300,2693835400,9820,9820,9820,9820,0
|
|
20230605,172200,2693835400,9820,9820,9820,9820,0
|
|
20230605,172100,2693835400,9820,9820,9820,9820,0
|
|
20230605,172000,2693835400,9820,9820,9820,9820,0
|
|
20230605,171900,2693835400,9820,9820,9820,9820,0
|
|
20230605,171800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,171700,2693835400,9820,9820,9820,9820,0
|
|
20230605,171600,2693835400,9820,9820,9820,9820,0
|
|
20230605,171500,2693835400,9820,9820,9820,9820,0
|
|
20230605,171400,2693835400,9820,9820,9820,9820,0
|
|
20230605,171300,2693835400,9820,9820,9820,9820,0
|
|
20230605,171200,2693835400,9820,9820,9820,9820,0
|
|
20230605,171100,2693835400,9820,9820,9820,9820,0
|
|
20230605,171000,2693835400,9820,9820,9820,9820,0
|
|
20230605,170900,2693835400,9820,9820,9820,9820,0
|
|
20230605,170800,2693835400,9820,9820,9820,9820,0
|
|
20230605,170700,2693835400,9820,9820,9820,9820,0
|
|
20230605,170600,2693835400,9820,9820,9820,9820,0
|
|
20230605,170500,2693835400,9820,9820,9820,9820,0
|
|
20230605,170400,2693835400,9820,9820,9820,9820,0
|
|
20230605,170300,2693835400,9820,9820,9820,9820,0
|
|
20230605,170200,2693835400,9820,9820,9820,9820,0
|
|
20230605,170100,2693835400,9820,9820,9820,9820,0
|
|
20230605,170000,2693835400,9820,9820,9820,9820,0
|
|
20230605,165900,2693835400,9820,9820,9820,9820,0
|
|
20230605,165800,2693835400,9820,9820,9820,9820,0
|
|
20230605,165700,2693835400,9820,9820,9820,9820,0
|
|
20230605,165600,2693835400,9820,9820,9820,9820,0
|
|
20230605,165500,2693835400,9820,9820,9820,9820,0
|
|
20230605,165400,2693835400,9820,9820,9820,9820,0
|
|
20230605,165300,2693835400,9820,9820,9820,9820,0
|
|
20230605,165200,2693835400,9820,9820,9820,9820,0
|
|
20230605,165100,2693835400,9820,9820,9820,9820,0
|
|
20230605,165000,2693835400,9820,9820,9820,9820,0
|
|
20230605,164900,2693835400,9820,9820,9820,9820,0
|
|
20230605,164800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,164700,2693835400,9820,9820,9820,9820,0
|
|
20230605,164600,2693835400,9820,9820,9820,9820,0
|
|
20230605,164500,2693835400,9820,9820,9820,9820,0
|
|
20230605,164400,2693835400,9820,9820,9820,9820,0
|
|
20230605,164300,2693835400,9820,9820,9820,9820,0
|
|
20230605,164200,2693835400,9820,9820,9820,9820,0
|
|
20230605,164100,2693835400,9820,9820,9820,9820,0
|
|
20230605,164000,2693835400,9820,9820,9820,9820,0
|
|
20230605,163900,2693835400,9820,9820,9820,9820,0
|
|
20230605,163800,2693835400,9820,9820,9820,9820,0
|
|
20230605,163700,2693835400,9820,9820,9820,9820,0
|
|
20230605,163600,2693835400,9820,9820,9820,9820,0
|
|
20230605,163500,2693835400,9820,9820,9820,9820,0
|
|
20230605,163400,2693835400,9820,9820,9820,9820,0
|
|
20230605,163300,2693835400,9820,9820,9820,9820,0
|
|
20230605,163200,2693835400,9820,9820,9820,9820,0
|
|
20230605,163100,2693835400,9820,9820,9820,9820,0
|
|
20230605,163000,2693835400,9820,9820,9820,9820,0
|
|
20230605,162900,2693835400,9820,9820,9820,9820,0
|
|
20230605,162800,2693835400,9820,9820,9820,9820,0
|
|
20230605,162700,2693835400,9820,9820,9820,9820,0
|
|
20230605,162600,2693835400,9820,9820,9820,9820,0
|
|
20230605,162500,2693835400,9820,9820,9820,9820,0
|
|
20230605,162400,2693835400,9820,9820,9820,9820,0
|
|
20230605,162300,2693835400,9820,9820,9820,9820,0
|
|
20230605,162200,2693835400,9820,9820,9820,9820,0
|
|
20230605,162100,2693835400,9820,9820,9820,9820,0
|
|
20230605,162000,2693835400,9820,9820,9820,9820,0
|
|
20230605,161900,2693835400,9820,9820,9820,9820,0
|
|
20230605,161800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,161700,2693835400,9820,9820,9820,9820,0
|
|
20230605,161600,2693835400,9820,9820,9820,9820,0
|
|
20230605,161500,2693835400,9820,9820,9820,9820,0
|
|
20230605,161400,2693835400,9820,9820,9820,9820,0
|
|
20230605,161300,2693835400,9820,9820,9820,9820,0
|
|
20230605,161200,2693835400,9820,9820,9820,9820,0
|
|
20230605,161100,2693835400,9820,9820,9820,9820,0
|
|
20230605,161000,2693835400,9820,9820,9820,9820,0
|
|
20230605,160900,2693835400,9820,9820,9820,9820,0
|
|
20230605,160800,2693835400,9820,9820,9820,9820,0
|
|
20230605,160700,2693835400,9820,9820,9820,9820,0
|
|
20230605,160600,2693835400,9820,9820,9820,9820,0
|
|
20230605,160500,2693835400,9820,9820,9820,9820,0
|
|
20230605,160400,2693835400,9820,9820,9820,9820,0
|
|
20230605,160300,2693835400,9820,9820,9820,9820,0
|
|
20230605,160200,2693835400,9820,9820,9820,9820,0
|
|
20230605,160100,2693835400,9820,9820,9820,9820,0
|
|
20230605,160000,2693835400,9820,9820,9820,9820,0
|
|
20230605,155900,2693835400,9820,9820,9820,9820,0
|
|
20230605,155800,2693835400,9820,9820,9820,9820,0
|
|
20230605,155700,2693835400,9820,9820,9820,9820,0
|
|
20230605,155600,2693835400,9820,9820,9820,9820,0
|
|
20230605,155500,2693835400,9820,9820,9820,9820,0
|
|
20230605,155400,2693835400,9820,9820,9820,9820,0
|
|
20230605,155300,2693835400,9820,9820,9820,9820,0
|
|
20230605,155200,2693835400,9820,9820,9820,9820,0
|
|
20230605,155100,2693835400,9820,9820,9820,9820,0
|
|
20230605,155000,2693835400,9820,9820,9820,9820,0
|
|
20230605,154900,2693835400,9820,9820,9820,9820,0
|
|
20230605,154800,2693835400,9820,9820,9820,9820,6562
|
|
20230605,154700,2693835400,9820,9820,9820,9820,0
|
|
20230605,154600,2693835400,9820,9820,9820,9820,0
|
|
20230605,154500,2693835400,9820,9820,9820,9820,0
|
|
20230605,154400,2693835400,9820,9820,9820,9820,0
|
|
20230605,154300,2693835400,9820,9820,9820,9820,0
|
|
20230605,154200,2693835400,9820,9820,9820,9820,0
|
|
20230605,154100,2693835400,9820,9820,9820,9820,0
|
|
20230605,154000,2693835400,9820,9820,9820,9820,0
|
|
20230605,153900,2693835400,9820,9820,9820,9820,0
|
|
20230605,153800,2693835400,9820,9820,9820,9820,0
|
|
20230605,153700,2693835400,9820,9820,9820,9820,0
|
|
20230605,153600,2693835400,9820,9820,9820,9820,0
|
|
20230605,153500,2693835400,9820,9820,9820,9820,0
|
|
20230605,153400,2693835400,9820,9820,9820,9820,0
|
|
20230605,153300,2693835400,9820,9820,9820,9820,0
|
|
20230605,153200,2693835400,9820,9820,9820,9820,0
|
|
20230605,153100,2693835400,9820,9820,9820,9820,0
|
|
20230605,153000,2693835400,9820,9820,9820,9820,6562
|
|
20230605,152900,2629396560,9830,9830,9830,9830,0
|
|
20230605,152800,2629396560,9830,9830,9830,9830,0
|
|
20230605,152700,2629396560,9830,9830,9830,9830,0
|
|
20230605,152600,2629396560,9830,9830,9830,9830,0
|
|
20230605,152500,2629396560,9830,9830,9830,9830,0
|
|
20230605,152400,2629396560,9830,9830,9830,9830,0
|
|
20230605,152300,2629396560,9830,9830,9830,9830,0
|
|
20230605,152200,2629396560,9830,9830,9830,9830,0
|
|
20230605,152100,2629396560,9830,9830,9830,9830,0
|
|
20230605,152000,2629396560,9830,9830,9830,9830,0
|
|
20230605,151900,2629396560,9830,9820,9830,9820,66
|
|
20230605,151800,2628747920,9830,9830,9830,9830,64
|
|
20230605,151700,2628118800,9820,9820,9830,9800,1151
|
|
20230605,151600,2616816020,9800,9800,9820,9800,198
|
|
20230605,151500,2614874660,9820,9800,9820,9790,1186
|
|
20230605,151400,2603254640,9800,9810,9820,9800,805
|
|
20230605,151300,2595365600,9820,9820,9820,9800,441
|
|
20230605,151200,2591041310,9820,9810,9820,9810,117
|
|
20230605,151100,2589893370,9820,9820,9820,9810,392
|
|
20230605,151000,2586044930,9820,9820,9820,9820,50
|
|
20230605,150900,2585553930,9820,9810,9820,9800,929
|
|
20230605,150800,2576445700,9810,9810,9810,9800,1475
|
|
20230605,150700,2561989850,9810,9810,9820,9810,1012
|
|
20230605,150600,2552062120,9810,9810,9820,9810,288
|
|
20230605,150500,2549236330,9820,9820,9820,9820,50
|
|
20230605,150400,2548745330,9820,9820,9820,9810,123
|
|
20230605,150300,2547538660,9830,9830,9830,9830,100
|
|
20230605,150200,2546555660,9830,9830,9830,9800,138
|
|
20230605,150100,2545201380,9830,9820,9830,9800,5112
|
|
20230605,150000,2495085770,9830,9830,9830,9830,0
|
|
20230605,145900,2495085770,9830,9820,9830,9810,154
|
|
20230605,145800,2493573560,9820,9820,9820,9810,501
|
|
20230605,145700,2488658700,9820,9820,9820,9810,142
|
|
20230605,145600,2487265640,9830,9810,9830,9810,1319
|
|
20230605,145500,2474320110,9830,9820,9830,9820,82
|
|
20230605,145400,2473514430,9830,9820,9830,9810,1404
|
|
20230605,145300,2459736150,9830,9830,9830,9820,789
|
|
20230605,145200,2451987280,9830,9830,9830,9820,241
|
|
20230605,145100,2449618550,9830,9830,9830,9820,352
|
|
20230605,145000,2446161890,9820,9840,9840,9820,255
|
|
20230605,144900,2443653690,9840,9840,9840,9840,0
|
|
20230605,144800,2443653690,9840,9840,9840,9840,198
|
|
20230605,144700,2441705370,9840,9840,9840,9820,111
|
|
20230605,144600,2440615030,9840,9840,9840,9820,21
|
|
20230605,144500,2440408740,9840,9820,9840,9820,316
|
|
20230605,144400,2437305600,9840,9840,9840,9820,67
|
|
20230605,144300,2436647380,9830,9840,9840,9830,37
|
|
20230605,144200,2436283480,9840,9830,9840,9820,201
|
|
20230605,144100,2434308640,9840,9840,9840,9840,17
|
|
20230605,144000,2434141360,9840,9820,9840,9820,202
|
|
20230605,143900,2432157690,9820,9820,9820,9820,100
|
|
20230605,143800,2431175690,9840,9820,9840,9820,51
|
|
20230605,143700,2430674850,9840,9840,9840,9840,415
|
|
20230605,143600,2426591250,9840,9840,9840,9820,34
|
|
20230605,143500,2426256730,9840,9810,9840,9810,4
|
|
20230605,143400,2426217460,9840,9810,9840,9810,51
|
|
20230605,143300,2425717120,9840,9830,9850,9820,1801
|
|
20230605,143200,2408028630,9850,9850,9850,9850,0
|
|
20230605,143100,2408028630,9850,9830,9850,9820,756
|
|
20230605,143000,2400598110,9830,9830,9830,9830,0
|
|
20230605,142900,2400598110,9830,9830,9830,9830,4
|
|
20230605,142800,2400558790,9830,9820,9830,9820,101
|
|
20230605,142700,2399566960,9830,9820,9830,9820,203
|
|
20230605,142600,2397571480,9830,9830,9830,9830,566
|
|
20230605,142500,2392007700,9850,9830,9860,9830,51
|
|
20230605,142400,2391506320,9860,9860,9860,9860,3
|
|
20230605,142300,2391476740,9830,9860,9860,9830,801
|
|
20230605,142200,2383598680,9850,9850,9860,9850,67
|
|
20230605,142100,2382938670,9860,9860,9860,9860,210
|
|
20230605,142000,2380868070,9860,9850,9860,9850,545
|
|
20230605,141900,2375499810,9850,9850,9850,9840,45
|
|
20230605,141800,2375056570,9850,9830,9850,9820,1043
|
|
20230605,141700,2364805520,9830,9830,9830,9820,3575
|
|
20230605,141600,2329667690,9830,9820,9830,9820,114
|
|
20230605,141500,2328547650,9820,9820,9820,9820,150
|
|
20230605,141400,2327074650,9830,9820,9830,9820,51
|
|
20230605,141300,2326573820,9830,9830,9830,9830,1
|
|
20230605,141200,2326563990,9820,9830,9830,9820,1066
|
|
20230605,141100,2316088710,9830,9820,9830,9820,350
|
|
20230605,141000,2312651700,9830,9830,9830,9830,375
|
|
20230605,140900,2308965450,9830,9820,9830,9820,39
|
|
20230605,140800,2308582450,9830,9830,9830,9830,5
|
|
20230605,140700,2308533300,9830,9820,9830,9820,76
|
|
20230605,140600,2307786960,9830,9830,9830,9830,39
|
|
20230605,140500,2307403590,9830,9830,9830,9830,3
|
|
20230605,140400,2307374100,9820,9810,9820,9810,1627
|
|
20230605,140300,2291409920,9820,9810,9820,9810,195
|
|
20230605,140200,2289495960,9820,9820,9820,9810,739
|
|
20230605,140100,2282245910,9820,9810,9820,9810,254
|
|
20230605,140000,2279753150,9810,9810,9810,9810,10
|
|
20230605,135900,2279655050,9810,9820,9820,9810,140
|
|
20230605,135800,2278280650,9820,9820,9820,9810,100
|
|
20230605,135700,2277298870,9810,9810,9820,9810,381
|
|
20230605,135600,2273561190,9810,9810,9810,9810,94
|
|
20230605,135500,2272639050,9810,9820,9820,9810,2600
|
|
20230605,135400,2247127000,9820,9820,9820,9810,79
|
|
20230605,135300,2246351230,9820,9820,9820,9820,2
|
|
20230605,135200,2246331590,9830,9820,9830,9810,1178
|
|
20230605,135100,2234764040,9830,9820,9830,9820,987
|
|
20230605,135000,2225071670,9830,9830,9830,9820,327
|
|
20230605,134900,2221860110,9830,9820,9830,9820,257
|
|
20230605,134800,2219336340,9830,9820,9830,9820,418
|
|
20230605,134700,2215231560,9830,9830,9830,9830,0
|
|
20230605,134600,2215231560,9830,9830,9830,9830,37
|
|
20230605,134500,2214867850,9830,9830,9830,9820,51
|
|
20230605,134400,2214366820,9830,9830,9830,9830,253
|
|
20230605,134300,2211879830,9830,9830,9830,9820,2181
|
|
20230605,134200,2190451930,9830,9840,9840,9830,3899
|
|
20230605,134100,2152119760,9850,9850,9850,9850,1
|
|
20230605,134000,2152109910,9850,9850,9850,9850,5
|
|
20230605,133900,2152060660,9830,9850,9850,9830,303
|
|
20230605,133800,2149079000,9850,9850,9850,9850,9
|
|
20230605,133700,2148990350,9850,9860,9860,9840,794
|
|
20230605,133600,2141171250,9860,9850,9860,9850,95
|
|
20230605,133500,2140235300,9860,9860,9860,9860,6
|
|
20230605,133400,2140176140,9860,9860,9860,9860,5
|
|
20230605,133300,2140126840,9860,9860,9860,9850,517
|
|
20230605,133200,2135030220,9860,9850,9860,9850,20
|
|
20230605,133100,2134833030,9860,9850,9870,9850,111
|
|
20230605,133000,2133738960,9860,9860,9860,9860,0
|
|
20230605,132900,2133738960,9860,9860,9860,9860,2
|
|
20230605,132800,2133719240,9860,9860,9860,9860,50
|
|
20230605,132700,2133226240,9860,9860,9860,9850,133
|
|
20230605,132600,2131915950,9870,9870,9870,9870,11
|
|
20230605,132500,2131807380,9870,9870,9870,9870,10
|
|
20230605,132400,2131708680,9870,9870,9870,9870,15
|
|
20230605,132300,2131560630,9880,9880,9880,9880,11
|
|
20230605,132200,2131451950,9880,9870,9880,9860,139
|
|
20230605,132100,2130080200,9870,9860,9870,9850,401
|
|
20230605,132000,2126128550,9870,9870,9880,9870,305
|
|
20230605,131900,2123118190,9880,9880,9880,9880,27
|
|
20230605,131800,2122851430,9880,9880,9880,9880,20
|
|
20230605,131700,2122653830,9880,9870,9880,9870,2
|
|
20230605,131600,2122634080,9880,9880,9880,9870,1055
|
|
20230605,131500,2112220910,9880,9870,9880,9870,1080
|
|
20230605,131400,2101560950,9880,9880,9880,9880,21
|
|
20230605,131300,2101353470,9880,9880,9880,9880,597
|
|
20230605,131200,2095455110,9880,9890,9890,9880,70
|
|
20230605,131100,2094763010,9890,9870,9890,9870,356
|
|
20230605,131000,2091249260,9890,9870,9890,9870,21
|
|
20230605,130900,2091041970,9890,9880,9890,9880,2235
|
|
20230605,130800,2068959650,9890,9890,9890,9890,588
|
|
20230605,130700,2063144330,9890,9880,9890,9880,1057
|
|
20230605,130600,2052695150,9880,9890,9890,9880,2502
|
|
20230605,130500,2027950380,9870,9880,9880,9870,56
|
|
20230605,130400,2027397160,9880,9870,9880,9870,14
|
|
20230605,130300,2027258950,9880,9880,9880,9880,0
|
|
20230605,130200,2027258950,9880,9880,9880,9880,2
|
|
20230605,130100,2027239190,9880,9880,9880,9880,194
|
|
20230605,130000,2025322470,9870,9880,9880,9870,127
|
|
20230605,125900,2024068610,9880,9870,9880,9870,300
|
|
20230605,125800,2021106610,9880,9880,9890,9880,744
|
|
20230605,125700,2013749380,9890,9890,9890,9890,100
|
|
20230605,125600,2012760380,9890,9890,9890,9890,255
|
|
20230605,125500,2010238430,9880,9880,9880,9880,137
|
|
20230605,125400,2008884870,9900,9880,9900,9870,359
|
|
20230605,125300,2005339860,9900,9890,9900,9890,15
|
|
20230605,125200,2005191500,9900,9890,9900,9890,78
|
|
20230605,125100,2004419700,9900,9890,9900,9890,2291
|
|
20230605,125000,1981761590,9900,9890,9900,9890,2474
|
|
20230605,124900,1957290800,9890,9880,9890,9880,18
|
|
20230605,124800,1957112900,9890,9890,9890,9890,14
|
|
20230605,124700,1956974440,9890,9880,9890,9880,354
|
|
20230605,124600,1953476420,9880,9870,9890,9870,307
|
|
20230605,124500,1950443260,9890,9880,9890,9870,403
|
|
20230605,124400,1946459510,9880,9870,9880,9870,2
|
|
20230605,124300,1946439760,9880,9860,9880,9860,167
|
|
20230605,124200,1944791400,9870,9880,9880,9860,24
|
|
20230605,124100,1944554730,9880,9880,9880,9870,795
|
|
20230605,124000,1936706540,9880,9880,9880,9880,224
|
|
20230605,123900,1934493420,9880,9860,9880,9860,173
|
|
20230605,123800,1932785780,9860,9860,9860,9850,1027
|
|
20230605,123700,1922659670,9860,9860,9860,9860,1
|
|
20230605,123600,1922649810,9840,9840,9840,9840,40
|
|
20230605,123500,1922256210,9860,9870,9880,9860,1319
|
|
20230605,123400,1909250740,9880,9860,9880,9850,53
|
|
20230605,123300,1908728620,9880,9850,9890,9850,2606
|
|
20230605,123200,1883004720,9850,9850,9850,9850,120
|
|
20230605,123100,1881822720,9850,9850,9850,9840,55
|
|
20230605,123000,1881280990,9850,9850,9850,9850,0
|
|
20230605,122900,1881280990,9850,9830,9850,9820,7
|
|
20230605,122800,1881212150,9830,9830,9830,9830,100
|
|
20230605,122700,1880229150,9830,9820,9830,9820,287
|
|
20230605,122600,1877408500,9810,9820,9820,9810,1351
|
|
20230605,122500,1864154180,9820,9820,9820,9820,123
|
|
20230605,122400,1862946320,9820,9820,9820,9820,297
|
|
20230605,122300,1860029780,9820,9830,9830,9820,526
|
|
20230605,122200,1854864180,9830,9830,9830,9830,0
|
|
20230605,122100,1854864180,9830,9820,9830,9810,376
|
|
20230605,122000,1851173380,9820,9820,9820,9820,0
|
|
20230605,121900,1851173380,9820,9820,9820,9820,70
|
|
20230605,121800,1850485980,9830,9830,9830,9830,10
|
|
20230605,121700,1850387680,9830,9830,9830,9830,49
|
|
20230605,121600,1849906010,9830,9830,9830,9830,0
|
|
20230605,121500,1849906010,9830,9830,9830,9830,1
|
|
20230605,121400,1849896180,9830,9830,9830,9830,0
|
|
20230605,121300,1849896180,9830,9810,9830,9810,2733
|
|
20230605,121200,1823085430,9810,9820,9820,9810,1199
|
|
20230605,121100,1811312710,9820,9830,9830,9820,7
|
|
20230605,121000,1811243920,9830,9830,9830,9830,49
|
|
20230605,120900,1810762250,9840,9840,9840,9840,2
|
|
20230605,120800,1810742570,9850,9850,9850,9850,16
|
|
20230605,120700,1810584970,9850,9850,9850,9850,12
|
|
20230605,120600,1810466770,9830,9820,9830,9820,535
|
|
20230605,120500,1805212610,9820,9820,9820,9820,164
|
|
20230605,120400,1803602130,9830,9830,9830,9830,10
|
|
20230605,120300,1803503830,9830,9830,9830,9830,47
|
|
20230605,120200,1803041820,9830,9830,9830,9830,369
|
|
20230605,120100,1799414550,9820,9820,9820,9820,0
|
|
20230605,120000,1799414550,9820,9830,9830,9820,116
|
|
20230605,115900,1798275020,9830,9840,9840,9830,1539
|
|
20230605,115800,1783139990,9840,9840,9840,9840,8
|
|
20230605,115700,1783061270,9840,9850,9850,9840,46
|
|
20230605,115600,1782608580,9850,9850,9850,9850,0
|
|
20230605,115500,1782608580,9850,9850,9850,9850,0
|
|
20230605,115400,1782608580,9850,9860,9860,9850,146
|
|
20230605,115300,1781170110,9850,9850,9850,9850,1
|
|
20230605,115200,1781160260,9860,9860,9860,9860,122
|
|
20230605,115100,1779957340,9840,9850,9850,9840,169
|
|
20230605,115000,1778292720,9860,9860,9860,9860,0
|
|
20230605,114900,1778292720,9860,9860,9860,9860,3
|
|
20230605,114800,1778263140,9860,9850,9860,9850,28
|
|
20230605,114700,1777987320,9850,9850,9850,9850,0
|
|
20230605,114600,1777987320,9850,9850,9850,9850,10
|
|
20230605,114500,1777888820,9850,9850,9850,9850,130
|
|
20230605,114400,1776608320,9850,9850,9850,9850,71
|
|
20230605,114300,1775908970,9850,9850,9850,9850,0
|
|
20230605,114200,1775908970,9850,9840,9850,9840,243
|
|
20230605,114100,1773515440,9850,9850,9850,9850,30
|
|
20230605,114000,1773219940,9850,9850,9850,9850,0
|
|
20230605,113900,1773219940,9850,9850,9850,9850,0
|
|
20230605,113800,1773219940,9850,9850,9850,9850,217
|
|
20230605,113700,1771082490,9860,9860,9860,9860,51
|
|
20230605,113600,1770579630,9850,9840,9850,9840,108
|
|
20230605,113500,1769516030,9850,9850,9850,9850,2
|
|
20230605,113400,1769496330,9840,9840,9840,9840,0
|
|
20230605,113300,1769496330,9840,9840,9840,9840,0
|
|
20230605,113200,1769496330,9840,9840,9840,9840,349
|
|
20230605,113100,1766062170,9840,9840,9850,9840,263
|
|
20230605,113000,1763474240,9830,9830,9830,9830,36
|
|
20230605,112900,1763120360,9840,9830,9840,9830,1551
|
|
20230605,112800,1747873030,9830,9840,9840,9830,212
|
|
20230605,112700,1745787450,9840,9840,9840,9840,1190
|
|
20230605,112600,1734077850,9840,9840,9840,9840,446
|
|
20230605,112500,1729689210,9850,9840,9850,9840,109
|
|
20230605,112400,1728616560,9850,9850,9850,9850,50
|
|
20230605,112300,1728124060,9840,9850,9850,9840,456
|
|
20230605,112200,1723632470,9850,9850,9860,9850,364
|
|
20230605,112100,1720047050,9860,9860,9860,9860,130
|
|
20230605,112000,1718765250,9860,9860,9860,9860,0
|
|
20230605,111900,1718765250,9860,9850,9860,9850,165
|
|
20230605,111800,1717138400,9860,9850,9860,9850,101
|
|
20230605,111700,1716143540,9860,9850,9860,9850,502
|
|
20230605,111600,1711198820,9860,9860,9860,9850,36
|
|
20230605,111500,1710843910,9860,9850,9860,9850,406
|
|
20230605,111400,1706842780,9860,9860,9860,9860,102
|
|
20230605,111300,1705837060,9860,9850,9860,9850,1136
|
|
20230605,111200,1694647440,9860,9860,9860,9860,4
|
|
20230605,111100,1694608000,9860,9860,9860,9850,274
|
|
20230605,111000,1691908560,9860,9850,9860,9850,77
|
|
20230605,110900,1691149350,9860,9860,9860,9850,125
|
|
20230605,110800,1689917060,9850,9860,9860,9850,316
|
|
20230605,110700,1686802630,9860,9860,9860,9850,1174
|
|
20230605,110600,1675238680,9850,9850,9860,9850,1015
|
|
20230605,110500,1665240750,9860,9860,9860,9850,218
|
|
20230605,110400,1663091330,9850,9870,9870,9850,329
|
|
20230605,110300,1659850580,9880,9880,9880,9880,28
|
|
20230605,110200,1659573940,9880,9850,9880,9850,356
|
|
20230605,110100,1656061380,9870,9850,9870,9850,5639
|
|
20230605,110000,1600494010,9850,9870,9870,9850,268
|
|
20230605,105900,1597852190,9870,9850,9870,9850,112
|
|
20230605,105800,1596748950,9870,9860,9870,9850,2931
|
|
20230605,105700,1567849310,9870,9870,9870,9870,100
|
|
20230605,105600,1566862310,9880,9880,9880,9860,107
|
|
20230605,105500,1565807250,9880,9870,9880,9860,54
|
|
20230605,105400,1565274540,9880,9870,9880,9870,925
|
|
20230605,105300,1556144750,9880,9880,9880,9880,110
|
|
20230605,105200,1555057950,9890,9880,9890,9870,1253
|
|
20230605,105100,1542690280,9880,9890,9890,9880,2315
|
|
20230605,105000,1519817920,9890,9890,9890,9880,185
|
|
20230605,104900,1517988790,9890,9880,9890,9880,64
|
|
20230605,104800,1517356260,9890,9890,9890,9880,3
|
|
20230605,104700,1517326600,9890,9890,9900,9890,673
|
|
20230605,104600,1510669610,9900,9900,9900,9890,425
|
|
20230605,104500,1506465340,9900,9910,9910,9890,710
|
|
20230605,104400,1499440740,9910,9900,9910,9900,593
|
|
20230605,104300,1493569980,9910,9900,9910,9890,683
|
|
20230605,104200,1486808200,9880,9900,9900,9880,1285
|
|
20230605,104100,1474100410,9900,9900,9900,9900,10
|
|
20230605,104000,1474001410,9900,9900,9900,9890,577
|
|
20230605,103900,1468291370,9900,9890,9900,9890,20
|
|
20230605,103800,1468093560,9900,9900,9900,9900,72
|
|
20230605,103700,1467380760,9900,9900,9910,9900,243
|
|
20230605,103600,1464975000,9910,9890,9910,9880,623
|
|
20230605,103500,1458814950,9900,9910,9910,9890,1039
|
|
20230605,103400,1448538730,9910,9900,9910,9900,405
|
|
20230605,103300,1444529220,9900,9930,9930,9870,2745
|
|
20230605,103200,1417351750,9930,9930,9940,9910,2955
|
|
20230605,103100,1388007810,9920,9910,9920,9900,4515
|
|
20230605,103000,1343243330,9900,9900,9910,9900,787
|
|
20230605,102900,1335451480,9900,9910,9910,9900,836
|
|
20230605,102800,1327171930,9910,9900,9910,9880,860
|
|
20230605,102700,1318667900,9900,9900,9900,9900,2652
|
|
20230605,102600,1292413100,9900,9880,9900,9880,4214
|
|
20230605,102500,1250752010,9880,9860,9880,9850,1914
|
|
20230605,102400,1231865830,9860,9860,9860,9860,1036
|
|
20230605,102300,1221650870,9860,9860,9860,9860,1
|
|
20230605,102200,1221641010,9860,9860,9860,9860,50
|
|
20230605,102100,1221148010,9870,9870,9870,9870,972
|
|
20230605,102000,1211554370,9870,9870,9870,9870,1344
|
|
20230605,101900,1198289090,9870,9870,9870,9870,21
|
|
20230605,101800,1198081820,9870,9880,9880,9870,1205
|
|
20230605,101700,1186179970,9880,9880,9880,9870,158
|
|
20230605,101600,1184619460,9880,9880,9880,9880,121
|
|
20230605,101500,1183423980,9880,9880,9880,9860,1016
|
|
20230605,101400,1173385940,9860,9880,9880,9860,130
|
|
20230605,101300,1172102380,9880,9880,9890,9880,304
|
|
20230605,101200,1169097100,9880,9870,9880,9850,2358
|
|
20230605,101100,1145817810,9860,9850,9860,9850,283
|
|
20230605,101000,1143027790,9850,9850,9850,9840,235
|
|
20230605,100900,1140713630,9860,9870,9870,9850,371
|
|
20230605,100800,1137053370,9870,9860,9870,9850,329
|
|
20230605,100700,1133810310,9860,9880,9880,9860,1154
|
|
20230605,100600,1122425730,9880,9880,9890,9880,811
|
|
20230605,100500,1114411490,9890,9890,9890,9880,269
|
|
20230605,100400,1111753330,9890,9880,9900,9880,2778
|
|
20230605,100300,1084294080,9880,9880,9890,9860,1716
|
|
20230605,100200,1067333490,9890,9880,9900,9880,3993
|
|
20230605,100100,1027841980,9890,9800,9890,9800,17027
|
|
20230605,100000,860152740,9790,9790,9800,9790,191
|
|
20230605,095900,858282070,9800,9800,9800,9790,28
|
|
20230605,095800,858007870,9800,9810,9810,9800,352
|
|
20230605,095700,854557810,9810,9800,9810,9800,101
|
|
20230605,095600,853568000,9810,9810,9810,9810,153
|
|
20230605,095500,852067070,9820,9810,9820,9810,14
|
|
20230605,095400,851929720,9820,9820,9820,9810,103
|
|
20230605,095300,850918760,9820,9800,9830,9800,197
|
|
20230605,095200,848985190,9800,9820,9830,9800,1608
|
|
20230605,095100,833203400,9830,9830,9830,9830,30
|
|
20230605,095000,832908500,9830,9800,9830,9800,3040
|
|
20230605,094900,803097520,9800,9800,9800,9800,342
|
|
20230605,094800,799745920,9810,9810,9810,9800,7
|
|
20230605,094700,799677260,9810,9790,9810,9790,604
|
|
20230605,094600,793758040,9810,9790,9810,9790,7
|
|
20230605,094500,793689470,9790,9810,9810,9790,53
|
|
20230605,094400,793169580,9780,9810,9810,9780,208
|
|
20230605,094300,791129880,9810,9800,9810,9770,824
|
|
20230605,094200,783065630,9770,9770,9770,9770,30
|
|
20230605,094100,782772530,9760,9770,9790,9760,1932
|
|
20230605,094000,763895470,9770,9780,9780,9770,1232
|
|
20230605,093900,751851910,9790,9800,9800,9790,213
|
|
20230605,093800,749764670,9810,9790,9810,9790,552
|
|
20230605,093700,744354200,9770,9760,9770,9760,858
|
|
20230605,093600,735971640,9760,9780,9780,9760,2488
|
|
20230605,093500,711670450,9780,9780,9780,9780,2772
|
|
20230605,093400,684560290,9790,9780,9800,9780,210
|
|
20230605,093300,682504990,9800,9790,9800,9780,73
|
|
20230605,093200,681790430,9780,9800,9800,9780,1109
|
|
20230605,093100,670924880,9790,9800,9800,9790,1200
|
|
20230605,093000,659166880,9790,9790,9800,9790,187
|
|
20230605,092900,657336140,9800,9780,9800,9780,2849
|
|
20230605,092800,629469600,9780,9770,9780,9770,673
|
|
20230605,092700,622889460,9770,9750,9770,9750,1747
|
|
20230605,092600,605854290,9750,9750,9750,9740,1313
|
|
20230605,092500,593056910,9750,9750,9750,9750,2340
|
|
20230605,092400,570241910,9750,9770,9770,9750,2770
|
|
20230605,092300,543224670,9770,9770,9780,9770,1447
|
|
20230605,092200,529086930,9770,9780,9780,9770,565
|
|
20230605,092100,523566240,9780,9810,9820,9780,560
|
|
20230605,092000,518076970,9830,9750,9830,9750,2949
|
|
20230605,091900,489271630,9760,9770,9770,9750,3434
|
|
20230605,091800,455768680,9760,9800,9800,9760,3893
|
|
20230605,091700,417724080,9780,9790,9800,9780,668
|
|
20230605,091600,411182700,9800,9830,9830,9800,919
|
|
20230605,091500,402175580,9830,9840,9840,9830,522
|
|
20230605,091400,397043030,9840,9850,9850,9840,605
|
|
20230605,091300,391084710,9850,9830,9860,9830,1286
|
|
20230605,091200,378419790,9830,9860,9860,9790,336
|
|
20230605,091100,375116240,9790,9850,9860,9790,762
|
|
20230605,091000,367617060,9850,9780,9850,9770,4887
|
|
20230605,090900,319745690,9770,9780,9780,9770,531
|
|
20230605,090800,314553520,9780,9790,9790,9770,273
|
|
20230605,090700,311882390,9790,9780,9790,9770,674
|
|
20230605,090600,305289970,9750,9750,9760,9750,2882
|
|
20230605,090500,277182680,9750,9770,9770,9750,4211
|
|
20230605,090400,236089560,9770,9780,9780,9770,241
|
|
20230605,090300,233732890,9770,9740,9790,9710,3533
|
|
20230605,090200,199316100,9720,9770,9800,9720,4817
|
|
20230605,090100,152340550,9800,9800,9840,9770,6133
|
|
20230605,090000,92245050,9850,9880,9880,9810,8191
|