577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183400,3099495390,3870,3870,3870,3870,16294
|
|
20230605,183300,3099495390,3870,3870,3870,3870,0
|
|
20230605,183200,3099495390,3870,3870,3870,3870,0
|
|
20230605,183100,3099495390,3870,3870,3870,3870,0
|
|
20230605,183000,3099495390,3870,3870,3870,3870,0
|
|
20230605,182900,3099495390,3870,3870,3870,3870,0
|
|
20230605,182800,3099495390,3870,3870,3870,3870,0
|
|
20230605,182700,3099495390,3870,3870,3870,3870,0
|
|
20230605,182600,3099495390,3870,3870,3870,3870,0
|
|
20230605,182500,3099495390,3870,3870,3870,3870,0
|
|
20230605,182400,3099495390,3870,3870,3870,3870,0
|
|
20230605,182300,3099495390,3870,3870,3870,3870,0
|
|
20230605,182200,3099495390,3870,3870,3870,3870,0
|
|
20230605,182100,3099495390,3870,3870,3870,3870,0
|
|
20230605,182000,3099495390,3870,3870,3870,3870,0
|
|
20230605,181900,3099495390,3870,3870,3870,3870,0
|
|
20230605,181800,3099495390,3870,3870,3870,3870,0
|
|
20230605,181700,3099495390,3870,3870,3870,3870,0
|
|
20230605,181600,3099495390,3870,3870,3870,3870,0
|
|
20230605,181500,3099495390,3870,3870,3870,3870,0
|
|
20230605,181400,3099495390,3870,3870,3870,3870,0
|
|
20230605,181300,3099495390,3870,3870,3870,3870,0
|
|
20230605,181200,3099495390,3870,3870,3870,3870,0
|
|
20230605,181100,3099495390,3870,3870,3870,3870,0
|
|
20230605,181000,3099495390,3870,3870,3870,3870,0
|
|
20230605,180900,3099495390,3870,3870,3870,3870,0
|
|
20230605,180800,3099495390,3870,3870,3870,3870,0
|
|
20230605,180700,3099495390,3870,3870,3870,3870,0
|
|
20230605,180600,3099495390,3870,3870,3870,3870,0
|
|
20230605,180500,3099495390,3870,3870,3870,3870,0
|
|
20230605,180400,3099495390,3870,3870,3870,3870,16294
|
|
20230605,180300,3099495390,3870,3870,3870,3870,0
|
|
20230605,180200,3099495390,3870,3870,3870,3870,0
|
|
20230605,180100,3099495390,3870,3870,3870,3870,0
|
|
20230605,180000,3099495390,3870,3870,3870,3870,0
|
|
20230605,175900,3099495390,3870,3870,3870,3870,0
|
|
20230605,175800,3099495390,3870,3870,3870,3870,0
|
|
20230605,175700,3099495390,3870,3870,3870,3870,0
|
|
20230605,175600,3099495390,3870,3870,3870,3870,0
|
|
20230605,175500,3099495390,3870,3870,3870,3870,0
|
|
20230605,175400,3099495390,3870,3870,3870,3870,0
|
|
20230605,175300,3099495390,3870,3870,3870,3870,0
|
|
20230605,175200,3099495390,3870,3870,3870,3870,0
|
|
20230605,175100,3099495390,3870,3870,3870,3870,0
|
|
20230605,175000,3099495390,3870,3870,3870,3870,0
|
|
20230605,174900,3099495390,3870,3870,3870,3870,0
|
|
20230605,174800,3099495390,3870,3870,3870,3870,0
|
|
20230605,174700,3099495390,3870,3870,3870,3870,0
|
|
20230605,174600,3099495390,3870,3870,3870,3870,0
|
|
20230605,174500,3099495390,3870,3870,3870,3870,0
|
|
20230605,174400,3099495390,3870,3870,3870,3870,0
|
|
20230605,174300,3099495390,3870,3870,3870,3870,0
|
|
20230605,174200,3099495390,3870,3870,3870,3870,0
|
|
20230605,174100,3099495390,3870,3870,3870,3870,0
|
|
20230605,174000,3099495390,3870,3870,3870,3870,0
|
|
20230605,173900,3099495390,3870,3870,3870,3870,0
|
|
20230605,173800,3099495390,3870,3870,3870,3870,0
|
|
20230605,173700,3099495390,3870,3870,3870,3870,0
|
|
20230605,173600,3099495390,3870,3870,3870,3870,0
|
|
20230605,173500,3099495390,3870,3870,3870,3870,0
|
|
20230605,173400,3099495390,3870,3870,3870,3870,16294
|
|
20230605,173300,3099495390,3870,3870,3870,3870,0
|
|
20230605,173200,3099495390,3870,3870,3870,3870,0
|
|
20230605,173100,3099495390,3870,3870,3870,3870,0
|
|
20230605,173000,3099495390,3870,3870,3870,3870,0
|
|
20230605,172900,3099495390,3870,3870,3870,3870,0
|
|
20230605,172800,3099495390,3870,3870,3870,3870,0
|
|
20230605,172700,3099495390,3870,3870,3870,3870,0
|
|
20230605,172600,3099495390,3870,3870,3870,3870,0
|
|
20230605,172500,3099495390,3870,3870,3870,3870,0
|
|
20230605,172400,3099495390,3870,3870,3870,3870,0
|
|
20230605,172300,3099495390,3870,3870,3870,3870,0
|
|
20230605,172200,3099495390,3870,3870,3870,3870,0
|
|
20230605,172100,3099495390,3870,3870,3870,3870,0
|
|
20230605,172000,3099495390,3870,3870,3870,3870,0
|
|
20230605,171900,3099495390,3870,3870,3870,3870,0
|
|
20230605,171800,3099495390,3870,3870,3870,3870,0
|
|
20230605,171700,3099495390,3870,3870,3870,3870,0
|
|
20230605,171600,3099495390,3870,3870,3870,3870,0
|
|
20230605,171500,3099495390,3870,3870,3870,3870,0
|
|
20230605,171400,3099495390,3870,3870,3870,3870,0
|
|
20230605,171300,3099495390,3870,3870,3870,3870,0
|
|
20230605,171200,3099495390,3870,3870,3870,3870,0
|
|
20230605,171100,3099495390,3870,3870,3870,3870,0
|
|
20230605,171000,3099495390,3870,3870,3870,3870,0
|
|
20230605,170900,3099495390,3870,3870,3870,3870,0
|
|
20230605,170800,3099495390,3870,3870,3870,3870,0
|
|
20230605,170700,3099495390,3870,3870,3870,3870,0
|
|
20230605,170600,3099495390,3870,3870,3870,3870,0
|
|
20230605,170500,3099495390,3870,3870,3870,3870,0
|
|
20230605,170400,3099495390,3870,3870,3870,3870,16294
|
|
20230605,170300,3099495390,3870,3870,3870,3870,0
|
|
20230605,170200,3099495390,3870,3870,3870,3870,0
|
|
20230605,170100,3099495390,3870,3870,3870,3870,0
|
|
20230605,170000,3099495390,3870,3870,3870,3870,0
|
|
20230605,165900,3099495390,3870,3870,3870,3870,0
|
|
20230605,165800,3099495390,3870,3870,3870,3870,0
|
|
20230605,165700,3099495390,3870,3870,3870,3870,0
|
|
20230605,165600,3099495390,3870,3870,3870,3870,0
|
|
20230605,165500,3099495390,3870,3870,3870,3870,0
|
|
20230605,165400,3099495390,3870,3870,3870,3870,0
|
|
20230605,165300,3099495390,3870,3870,3870,3870,0
|
|
20230605,165200,3099495390,3870,3870,3870,3870,0
|
|
20230605,165100,3099495390,3870,3870,3870,3870,0
|
|
20230605,165000,3099495390,3870,3870,3870,3870,0
|
|
20230605,164900,3099495390,3870,3870,3870,3870,0
|
|
20230605,164800,3099495390,3870,3870,3870,3870,0
|
|
20230605,164700,3099495390,3870,3870,3870,3870,0
|
|
20230605,164600,3099495390,3870,3870,3870,3870,0
|
|
20230605,164500,3099495390,3870,3870,3870,3870,0
|
|
20230605,164400,3099495390,3870,3870,3870,3870,0
|
|
20230605,164300,3099495390,3870,3870,3870,3870,0
|
|
20230605,164200,3099495390,3870,3870,3870,3870,0
|
|
20230605,164100,3099495390,3870,3870,3870,3870,0
|
|
20230605,164000,3099495390,3870,3870,3870,3870,0
|
|
20230605,163900,3099495390,3870,3870,3870,3870,0
|
|
20230605,163800,3099495390,3870,3870,3870,3870,0
|
|
20230605,163700,3099495390,3870,3870,3870,3870,0
|
|
20230605,163600,3099495390,3870,3870,3870,3870,0
|
|
20230605,163500,3099495390,3870,3870,3870,3870,0
|
|
20230605,163400,3099495390,3870,3870,3870,3870,16294
|
|
20230605,163300,3099495390,3870,3870,3870,3870,0
|
|
20230605,163200,3099495390,3870,3870,3870,3870,0
|
|
20230605,163100,3099495390,3870,3870,3870,3870,0
|
|
20230605,163000,3099495390,3870,3870,3870,3870,0
|
|
20230605,162900,3099495390,3870,3870,3870,3870,0
|
|
20230605,162800,3099495390,3870,3870,3870,3870,0
|
|
20230605,162700,3099495390,3870,3870,3870,3870,0
|
|
20230605,162600,3099495390,3870,3870,3870,3870,0
|
|
20230605,162500,3099495390,3870,3870,3870,3870,0
|
|
20230605,162400,3099495390,3870,3870,3870,3870,0
|
|
20230605,162300,3099495390,3870,3870,3870,3870,0
|
|
20230605,162200,3099495390,3870,3870,3870,3870,0
|
|
20230605,162100,3099495390,3870,3870,3870,3870,0
|
|
20230605,162000,3099495390,3870,3870,3870,3870,0
|
|
20230605,161900,3099495390,3870,3870,3870,3870,0
|
|
20230605,161800,3099495390,3870,3870,3870,3870,0
|
|
20230605,161700,3099495390,3870,3870,3870,3870,0
|
|
20230605,161600,3099495390,3870,3870,3870,3870,0
|
|
20230605,161500,3099495390,3870,3870,3870,3870,0
|
|
20230605,161400,3099495390,3870,3870,3870,3870,0
|
|
20230605,161300,3099495390,3870,3870,3870,3870,0
|
|
20230605,161200,3099495390,3870,3870,3870,3870,0
|
|
20230605,161100,3099495390,3870,3870,3870,3870,0
|
|
20230605,161000,3099495390,3870,3870,3870,3870,0
|
|
20230605,160900,3099495390,3870,3870,3870,3870,0
|
|
20230605,160800,3099495390,3870,3870,3870,3870,0
|
|
20230605,160700,3099495390,3870,3870,3870,3870,0
|
|
20230605,160600,3099495390,3870,3870,3870,3870,0
|
|
20230605,160500,3099495390,3870,3870,3870,3870,0
|
|
20230605,160400,3099495390,3870,3870,3870,3870,16294
|
|
20230605,160300,3099495390,3870,3870,3870,3870,0
|
|
20230605,160200,3099495390,3870,3870,3870,3870,0
|
|
20230605,160100,3099495390,3870,3870,3870,3870,0
|
|
20230605,160000,3099495390,3870,3870,3870,3870,0
|
|
20230605,155900,3099495390,3870,3870,3870,3870,0
|
|
20230605,155800,3099495390,3870,3870,3870,3870,0
|
|
20230605,155700,3099495390,3870,3870,3870,3870,0
|
|
20230605,155600,3099495390,3870,3870,3870,3870,0
|
|
20230605,155500,3099495390,3870,3870,3870,3870,0
|
|
20230605,155400,3099495390,3870,3870,3870,3870,0
|
|
20230605,155300,3099495390,3870,3870,3870,3870,0
|
|
20230605,155200,3099495390,3870,3870,3870,3870,0
|
|
20230605,155100,3099495390,3870,3870,3870,3870,0
|
|
20230605,155000,3099495390,3870,3870,3870,3870,0
|
|
20230605,154900,3099495390,3870,3870,3870,3870,0
|
|
20230605,154800,3099495390,3870,3870,3870,3870,0
|
|
20230605,154700,3099495390,3870,3870,3870,3870,0
|
|
20230605,154600,3099495390,3870,3870,3870,3870,0
|
|
20230605,154500,3099495390,3870,3870,3870,3870,0
|
|
20230605,154400,3099495390,3870,3870,3870,3870,0
|
|
20230605,154300,3099495390,3870,3870,3870,3870,0
|
|
20230605,154200,3099495390,3870,3870,3870,3870,0
|
|
20230605,154100,3099495390,3870,3870,3870,3870,0
|
|
20230605,154000,3099495390,3870,3870,3870,3870,0
|
|
20230605,153900,3099495390,3870,3870,3870,3870,0
|
|
20230605,153800,3099495390,3870,3870,3870,3870,0
|
|
20230605,153700,3099495390,3870,3870,3870,3870,0
|
|
20230605,153600,3099495390,3870,3870,3870,3870,0
|
|
20230605,153500,3099495390,3870,3870,3870,3870,0
|
|
20230605,153400,3099495390,3870,3870,3870,3870,16294
|
|
20230605,153300,3099495390,3870,3870,3870,3870,0
|
|
20230605,153200,3099495390,3870,3870,3870,3870,0
|
|
20230605,153100,3099495390,3870,3870,3870,3870,0
|
|
20230605,153000,3099495390,3870,3870,3870,3870,16294
|
|
20230605,152900,3036437610,3865,3865,3865,3865,0
|
|
20230605,152800,3036437610,3865,3865,3865,3865,0
|
|
20230605,152700,3036437610,3865,3865,3865,3865,0
|
|
20230605,152600,3036437610,3865,3865,3865,3865,0
|
|
20230605,152500,3036437610,3865,3865,3865,3865,0
|
|
20230605,152400,3036437610,3865,3865,3865,3865,0
|
|
20230605,152300,3036437610,3865,3865,3865,3865,0
|
|
20230605,152200,3036437610,3865,3865,3865,3865,0
|
|
20230605,152100,3036437610,3865,3865,3865,3865,0
|
|
20230605,152000,3036437610,3865,3865,3865,3865,0
|
|
20230605,151900,3036437610,3865,3865,3865,3860,1465
|
|
20230605,151800,3030778190,3865,3865,3870,3855,720
|
|
20230605,151700,3027999130,3865,3865,3870,3860,6041
|
|
20230605,151600,3004672515,3870,3860,3870,3860,5676
|
|
20230605,151500,2982744860,3860,3860,3865,3860,1907
|
|
20230605,151400,2975383700,3860,3860,3865,3860,1481
|
|
20230605,151300,2969666520,3865,3860,3865,3860,639
|
|
20230605,151200,2967199705,3865,3860,3865,3860,211
|
|
20230605,151100,2966385165,3860,3860,3860,3860,1478
|
|
20230605,151000,2960680085,3855,3850,3860,3850,2291
|
|
20230605,150900,2951851270,3850,3855,3855,3850,2174
|
|
20230605,150800,2943477590,3855,3850,3855,3850,1687
|
|
20230605,150700,2936979285,3855,3850,3855,3850,952
|
|
20230605,150600,2933311335,3855,3855,3855,3855,142
|
|
20230605,150500,2932763925,3855,3855,3855,3855,140
|
|
20230605,150400,2932224225,3855,3855,3855,3850,999
|
|
20230605,150300,2928376495,3850,3855,3855,3850,1142
|
|
20230605,150200,2923974215,3850,3855,3855,3850,193
|
|
20230605,150100,2923231055,3855,3855,3855,3855,253
|
|
20230605,150000,2922255740,3850,3855,3855,3850,137
|
|
20230605,145900,2921728090,3855,3855,3855,3855,17
|
|
20230605,145800,2921662555,3850,3855,3855,3850,253
|
|
20230605,145700,2920687835,3850,3850,3850,3850,861
|
|
20230605,145600,2917372985,3850,3850,3850,3850,1
|
|
20230605,145500,2917369135,3855,3855,3855,3850,2336
|
|
20230605,145400,2908370055,3855,3855,3855,3850,2421
|
|
20230605,145300,2899041685,3850,3850,3850,3850,273
|
|
20230605,145200,2897990635,3850,3850,3850,3850,1000
|
|
20230605,145100,2894140635,3850,3850,3850,3850,9
|
|
20230605,145000,2894105985,3850,3845,3850,3845,113
|
|
20230605,144900,2893671100,3850,3845,3850,3845,1171
|
|
20230605,144800,2889163600,3845,3845,3845,3845,6770
|
|
20230605,144700,2863132950,3845,3845,3845,3845,3612
|
|
20230605,144600,2849244810,3845,3845,3845,3845,321
|
|
20230605,144500,2848010565,3845,3840,3845,3840,6
|
|
20230605,144400,2847987505,3845,3845,3845,3845,466
|
|
20230605,144300,2846195735,3845,3845,3845,3845,310
|
|
20230605,144200,2845003785,3845,3845,3845,3845,718
|
|
20230605,144100,2842243075,3845,3845,3845,3840,3895
|
|
20230605,144000,2827276665,3845,3845,3845,3845,225
|
|
20230605,143900,2826411540,3845,3840,3845,3840,107
|
|
20230605,143800,2826000595,3845,3850,3850,3845,5495
|
|
20230605,143700,2804872300,3850,3845,3850,3845,457
|
|
20230605,143600,2803115035,3840,3855,3855,3840,6042
|
|
20230605,143500,2779862070,3855,3855,3855,3855,383
|
|
20230605,143400,2778385605,3855,3855,3855,3855,145
|
|
20230605,143300,2777826630,3855,3860,3860,3855,30
|
|
20230605,143200,2777710930,3860,3855,3860,3850,1807
|
|
20230605,143100,2770753375,3855,3855,3855,3855,412
|
|
20230605,143000,2769165115,3855,3860,3860,3850,3122
|
|
20230605,142900,2757130710,3860,3855,3860,3855,710
|
|
20230605,142800,2754393110,3860,3855,3860,3855,32
|
|
20230605,142700,2754269740,3860,3855,3865,3855,788
|
|
20230605,142600,2751228545,3865,3855,3865,3855,3299
|
|
20230605,142500,2738508380,3865,3855,3865,3855,73
|
|
20230605,142400,2738226895,3855,3855,3855,3855,1000
|
|
20230605,142300,2734371895,3855,3855,3860,3855,523
|
|
20230605,142200,2732354895,3855,3855,3855,3855,0
|
|
20230605,142100,2732354895,3855,3860,3860,3850,6700
|
|
20230605,142000,2706524885,3865,3865,3865,3865,1000
|
|
20230605,141900,2702659885,3865,3860,3865,3860,107
|
|
20230605,141800,2702246845,3860,3865,3865,3860,1042
|
|
20230605,141700,2698222005,3865,3870,3870,3860,1049
|
|
20230605,141600,2694168985,3870,3865,3870,3865,783
|
|
20230605,141500,2691141710,3860,3860,3860,3855,1649
|
|
20230605,141400,2684779320,3860,3860,3860,3855,681
|
|
20230605,141300,2682153060,3860,3865,3865,3860,1276
|
|
20230605,141200,2677227690,3860,3860,3860,3860,406
|
|
20230605,141100,2675660530,3860,3865,3865,3860,3299
|
|
20230605,141000,2662924375,3865,3865,3865,3865,641
|
|
20230605,140900,2660446910,3865,3865,3865,3860,584
|
|
20230605,140800,2658191165,3870,3865,3870,3865,623
|
|
20230605,140700,2655783260,3865,3865,3865,3865,351
|
|
20230605,140600,2654426645,3865,3865,3865,3865,210
|
|
20230605,140500,2653614995,3865,3865,3865,3865,17
|
|
20230605,140400,2653549290,3865,3860,3865,3860,891
|
|
20230605,140300,2650107725,3860,3865,3865,3860,334
|
|
20230605,140200,2648818470,3860,3860,3865,3860,16
|
|
20230605,140100,2648756695,3865,3865,3870,3865,304
|
|
20230605,140000,2647580995,3870,3865,3870,3865,16
|
|
20230605,135900,2647519145,3865,3860,3870,3860,843
|
|
20230605,135800,2644263450,3860,3860,3865,3860,79
|
|
20230605,135700,2643958375,3870,3870,3870,3865,465
|
|
20230605,135600,2642159005,3870,3870,3870,3860,196
|
|
20230605,135500,2641400525,3865,3865,3865,3865,404
|
|
20230605,135400,2639839065,3875,3875,3875,3875,2
|
|
20230605,135300,2639831315,3870,3865,3870,3860,2774
|
|
20230605,135200,2629104860,3865,3865,3870,3865,334
|
|
20230605,135100,2627813940,3870,3865,3870,3865,646
|
|
20230605,135000,2625317140,3870,3870,3870,3870,0
|
|
20230605,134900,2625317140,3870,3870,3870,3865,66
|
|
20230605,134800,2625062010,3870,3865,3870,3860,480
|
|
20230605,134700,2623207925,3860,3870,3870,3860,320
|
|
20230605,134600,2621972680,3860,3870,3870,3860,31
|
|
20230605,134500,2621853010,3870,3860,3870,3860,442
|
|
20230605,134400,2620144630,3860,3860,3860,3860,32
|
|
20230605,134300,2620021110,3865,3865,3865,3865,1
|
|
20230605,134200,2620017245,3865,3865,3865,3865,1
|
|
20230605,134100,2620013380,3865,3855,3865,3855,297
|
|
20230605,134000,2618868425,3855,3855,3855,3855,3436
|
|
20230605,133900,2605622645,3860,3865,3865,3860,1257
|
|
20230605,133800,2600770240,3870,3865,3870,3865,2651
|
|
20230605,133700,2590517130,3860,3855,3860,3850,14002
|
|
20230605,133600,2536470335,3855,3855,3855,3855,170
|
|
20230605,133500,2535814985,3855,3855,3855,3855,0
|
|
20230605,133400,2535814985,3855,3855,3855,3855,755
|
|
20230605,133300,2532904460,3860,3855,3860,3855,423
|
|
20230605,133200,2531273005,3855,3860,3860,3855,1138
|
|
20230605,133100,2526882015,3860,3860,3860,3860,0
|
|
20230605,133000,2526882015,3860,3860,3860,3860,420
|
|
20230605,132900,2525260815,3860,3860,3860,3860,0
|
|
20230605,132800,2525260815,3860,3855,3860,3855,1877
|
|
20230605,132700,2518023165,3850,3850,3850,3850,315
|
|
20230605,132600,2516810415,3855,3850,3855,3850,146
|
|
20230605,132500,2516248305,3855,3855,3855,3855,306
|
|
20230605,132400,2515068675,3855,3855,3855,3855,0
|
|
20230605,132300,2515068675,3855,3855,3855,3855,598
|
|
20230605,132200,2512763385,3855,3855,3855,3855,0
|
|
20230605,132100,2512763385,3855,3855,3855,3855,523
|
|
20230605,132000,2510747220,3860,3860,3860,3860,0
|
|
20230605,131900,2510747220,3860,3860,3860,3860,3
|
|
20230605,131800,2510735640,3865,3865,3865,3865,30
|
|
20230605,131700,2510619690,3865,3865,3865,3865,131
|
|
20230605,131600,2510113375,3865,3855,3865,3855,1342
|
|
20230605,131500,2504929415,3865,3855,3865,3855,1095
|
|
20230605,131400,2500708170,3860,3865,3865,3855,2264
|
|
20230605,131300,2491960440,3865,3865,3865,3865,2052
|
|
20230605,131200,2484029460,3865,3860,3865,3860,289
|
|
20230605,131100,2482913215,3865,3860,3865,3860,295
|
|
20230605,131000,2481774500,3860,3860,3860,3855,1214
|
|
20230605,130900,2477088835,3860,3860,3860,3860,1854
|
|
20230605,130800,2469932395,3860,3860,3860,3860,100
|
|
20230605,130700,2469546395,3860,3855,3860,3855,250
|
|
20230605,130600,2468581545,3855,3855,3855,3855,93
|
|
20230605,130500,2468223030,3855,3855,3855,3855,198
|
|
20230605,130400,2467459740,3855,3860,3860,3855,1119
|
|
20230605,130300,2463145540,3860,3860,3860,3860,3
|
|
20230605,130200,2463133960,3860,3860,3860,3860,38
|
|
20230605,130100,2462987280,3860,3860,3860,3860,169
|
|
20230605,130000,2462334940,3865,3860,3865,3860,135
|
|
20230605,125900,2461813210,3860,3860,3860,3860,289
|
|
20230605,125800,2460697670,3860,3860,3860,3860,5320
|
|
20230605,125700,2440162470,3860,3860,3860,3860,552
|
|
20230605,125600,2438031750,3860,3860,3860,3860,305
|
|
20230605,125500,2436854450,3860,3860,3860,3860,2000
|
|
20230605,125400,2429134450,3860,3865,3865,3855,2108
|
|
20230605,125300,2420996890,3860,3870,3870,3860,2849
|
|
20230605,125200,2409986985,3870,3875,3875,3870,508
|
|
20230605,125100,2408019275,3875,3875,3875,3875,505
|
|
20230605,125000,2406062400,3875,3875,3880,3875,1496
|
|
20230605,124900,2400262995,3875,3870,3875,3870,2743
|
|
20230605,124800,2389639235,3870,3865,3870,3865,1140
|
|
20230605,124700,2385233125,3865,3870,3875,3860,5565
|
|
20230605,124600,2363705790,3870,3865,3870,3865,1685
|
|
20230605,124500,2357184845,3865,3860,3865,3860,4783
|
|
20230605,124400,2338711355,3860,3855,3860,3855,2381
|
|
20230605,124300,2329532595,3860,3855,3860,3855,601
|
|
20230605,124200,2327215735,3860,3850,3860,3850,1047
|
|
20230605,124100,2323183300,3850,3850,3850,3850,20
|
|
20230605,124000,2323106300,3855,3850,3860,3850,1581
|
|
20230605,123900,2317019340,3860,3855,3860,3850,1620
|
|
20230605,123800,2310768150,3860,3855,3860,3850,1796
|
|
20230605,123700,2303845815,3860,3860,3860,3855,716
|
|
20230605,123600,2301085230,3860,3860,3860,3855,65
|
|
20230605,123500,2300834615,3860,3855,3860,3855,221
|
|
20230605,123400,2299981840,3860,3860,3860,3860,408
|
|
20230605,123300,2298406960,3855,3855,3860,3855,794
|
|
20230605,123200,2295343385,3855,3850,3855,3850,2475
|
|
20230605,123100,2285808735,3850,3840,3850,3840,146
|
|
20230605,123000,2285248075,3850,3850,3850,3850,1
|
|
20230605,122900,2285244225,3850,3845,3850,3840,491
|
|
20230605,122800,2283357490,3850,3850,3850,3850,0
|
|
20230605,122700,2283357490,3850,3850,3850,3850,180
|
|
20230605,122600,2282664490,3850,3840,3850,3840,947
|
|
20230605,122500,2279020570,3840,3845,3845,3840,800
|
|
20230605,122400,2275944770,3850,3850,3850,3850,50
|
|
20230605,122300,2275752270,3845,3845,3845,3845,1
|
|
20230605,122200,2275748425,3840,3840,3840,3840,0
|
|
20230605,122100,2275748425,3840,3840,3840,3840,0
|
|
20230605,122000,2275748425,3840,3845,3845,3840,2036
|
|
20230605,121900,2267920545,3845,3845,3845,3845,6
|
|
20230605,121800,2267897475,3840,3840,3840,3840,560
|
|
20230605,121700,2265747075,3840,3840,3840,3840,0
|
|
20230605,121600,2265747075,3840,3840,3840,3840,420
|
|
20230605,121500,2264134275,3840,3840,3840,3840,0
|
|
20230605,121400,2264134275,3840,3840,3840,3840,426
|
|
20230605,121300,2262498435,3845,3840,3845,3840,167
|
|
20230605,121200,2261857150,3845,3845,3845,3845,0
|
|
20230605,121100,2261857150,3845,3845,3845,3845,130
|
|
20230605,121000,2261357300,3845,3845,3845,3845,511
|
|
20230605,120900,2259392505,3845,3845,3845,3845,381
|
|
20230605,120800,2257927560,3840,3845,3845,3840,874
|
|
20230605,120700,2254570850,3845,3845,3845,3845,3
|
|
20230605,120600,2254559315,3850,3850,3850,3850,149
|
|
20230605,120500,2253985665,3850,3850,3850,3850,5
|
|
20230605,120400,2253966415,3850,3840,3850,3840,1589
|
|
20230605,120300,2247859395,3840,3840,3840,3840,1
|
|
20230605,120200,2247855555,3835,3835,3835,3835,167
|
|
20230605,120100,2247215110,3835,3835,3835,3835,0
|
|
20230605,120000,2247215110,3835,3830,3835,3830,471
|
|
20230605,115900,2245409955,3830,3845,3845,3830,2503
|
|
20230605,115800,2235821555,3840,3840,3840,3840,174
|
|
20230605,115700,2235153395,3840,3840,3840,3835,135
|
|
20230605,115600,2234635060,3840,3845,3845,3840,15555
|
|
20230605,115500,2174892285,3845,3840,3845,3840,503
|
|
20230605,115400,2172960690,3840,3840,3840,3840,390
|
|
20230605,115300,2171463090,3840,3840,3840,3840,50
|
|
20230605,115200,2171271090,3840,3835,3840,3830,287
|
|
20230605,115100,2170171565,3835,3835,3835,3835,84
|
|
20230605,115000,2169849425,3835,3835,3835,3835,105
|
|
20230605,114900,2169446750,3835,3835,3835,3835,42
|
|
20230605,114800,2169285680,3835,3840,3840,3835,500
|
|
20230605,114700,2167367385,3840,3840,3840,3840,701
|
|
20230605,114600,2164675545,3840,3835,3840,3835,439
|
|
20230605,114500,2162991970,3835,3835,3840,3835,119
|
|
20230605,114400,2162535600,3840,3840,3840,3840,102
|
|
20230605,114300,2162143920,3830,3830,3835,3830,1157
|
|
20230605,114200,2157711790,3830,3820,3830,3820,17236
|
|
20230605,114100,2091708085,3820,3825,3825,3820,4717
|
|
20230605,114000,2073688785,3825,3825,3825,3825,4
|
|
20230605,113900,2073673485,3825,3825,3825,3825,150
|
|
20230605,113800,2073099735,3825,3825,3830,3820,780
|
|
20230605,113700,2070116270,3825,3825,3825,3825,327
|
|
20230605,113600,2068865495,3825,3825,3825,3820,1391
|
|
20230605,113500,2063545050,3825,3825,3825,3825,1162
|
|
20230605,113400,2059100400,3825,3830,3840,3825,2824
|
|
20230605,113300,2048289340,3830,3830,3830,3830,1
|
|
20230605,113200,2048285510,3830,3835,3840,3830,103
|
|
20230605,113100,2047891000,3830,3845,3845,3830,433
|
|
20230605,113000,2046229390,3845,3840,3845,3830,2801
|
|
20230605,112900,2035465150,3850,3840,3850,3840,2814
|
|
20230605,112800,2024653805,3840,3840,3845,3830,1489
|
|
20230605,112700,2018941020,3850,3845,3850,3845,503
|
|
20230605,112600,2017006970,3850,3850,3850,3840,274
|
|
20230605,112500,2015952630,3850,3845,3850,3840,199
|
|
20230605,112400,2015187475,3845,3845,3850,3845,356
|
|
20230605,112300,2013817210,3850,3840,3850,3840,3816
|
|
20230605,112200,1999149785,3840,3840,3840,3830,1567
|
|
20230605,112100,1993133065,3840,3840,3840,3840,50
|
|
20230605,112000,1992941065,3840,3830,3840,3830,5246
|
|
20230605,111900,1972842960,3830,3825,3830,3825,204
|
|
20230605,111800,1972062395,3830,3830,3830,3825,385
|
|
20230605,111700,1970589635,3830,3825,3830,3825,502
|
|
20230605,111600,1968669475,3830,3825,3830,3820,1135
|
|
20230605,111500,1964329525,3825,3825,3825,3825,357
|
|
20230605,111400,1962964000,3825,3825,3825,3820,1089
|
|
20230605,111300,1958803530,3825,3815,3825,3815,2482
|
|
20230605,111200,1949325695,3820,3820,3820,3815,2767
|
|
20230605,111100,1938767490,3820,3820,3825,3815,473
|
|
20230605,111000,1936960865,3825,3820,3825,3815,571
|
|
20230605,110900,1934782040,3820,3820,3820,3820,1086
|
|
20230605,110800,1930633520,3820,3820,3830,3815,3630
|
|
20230605,110700,1916768925,3825,3830,3830,3825,1436
|
|
20230605,110600,1911275335,3825,3825,3830,3825,440
|
|
20230605,110500,1909591770,3825,3825,3825,3820,366
|
|
20230605,110400,1908193230,3820,3830,3840,3820,1236
|
|
20230605,110300,1903460765,3830,3830,3830,3830,41
|
|
20230605,110200,1903303735,3820,3820,3820,3815,564
|
|
20230605,110100,1901149955,3820,3820,3820,3815,245
|
|
20230605,110000,1900215110,3815,3825,3830,3800,26334
|
|
20230605,105900,1799871060,3830,3825,3830,3825,2461
|
|
20230605,105800,1790457235,3830,3825,3830,3825,47
|
|
20230605,105700,1790277325,3825,3830,3830,3820,6358
|
|
20230605,105600,1765957710,3830,3825,3830,3825,1513
|
|
20230605,105500,1760170085,3825,3825,3830,3815,6020
|
|
20230605,105400,1737167410,3825,3835,3835,3825,6965
|
|
20230605,105300,1710513770,3835,3835,3840,3830,1761
|
|
20230605,105200,1703762830,3835,3840,3840,3835,4970
|
|
20230605,105100,1684701065,3840,3840,3840,3840,6
|
|
20230605,105000,1684678025,3840,3840,3845,3840,1746
|
|
20230605,104900,1677973375,3845,3840,3845,3835,57
|
|
20230605,104800,1677754490,3845,3845,3845,3835,5882
|
|
20230605,104700,1655167250,3845,3845,3845,3840,687
|
|
20230605,104600,1652528570,3845,3845,3845,3845,581
|
|
20230605,104500,1650294625,3845,3840,3845,3840,969
|
|
20230605,104400,1646573230,3845,3840,3845,3835,3265
|
|
20230605,104300,1634035365,3840,3845,3845,3840,5906
|
|
20230605,104200,1611354245,3845,3845,3845,3845,1574
|
|
20230605,104100,1605302215,3845,3845,3845,3840,48
|
|
20230605,104000,1605117725,3845,3845,3845,3840,106
|
|
20230605,103900,1604710355,3845,3845,3850,3845,2748
|
|
20230605,103800,1594142990,3845,3845,3850,3845,2303
|
|
20230605,103700,1585287455,3850,3860,3860,3850,5433
|
|
20230605,103600,1564358475,3865,3860,3865,3860,52
|
|
20230605,103500,1564157745,3865,3860,3865,3860,3312
|
|
20230605,103400,1551373395,3860,3860,3860,3860,380
|
|
20230605,103300,1549906595,3865,3860,3865,3860,135
|
|
20230605,103200,1549384945,3860,3865,3865,3860,210
|
|
20230605,103100,1548574340,3865,3860,3865,3855,1601
|
|
20230605,103000,1542393825,3860,3855,3870,3855,453
|
|
20230605,102900,1540646815,3855,3850,3855,3850,125
|
|
20230605,102800,1540165090,3855,3860,3860,3855,4095
|
|
20230605,102700,1524378605,3860,3870,3870,3860,668
|
|
20230605,102600,1521800085,3870,3870,3870,3860,7072
|
|
20230605,102500,1494492680,3870,3870,3870,3865,263
|
|
20230605,102400,1493475025,3870,3875,3875,3870,321
|
|
20230605,102300,1492232735,3865,3870,3870,3865,1370
|
|
20230605,102200,1486936185,3870,3880,3880,3870,1120
|
|
20230605,102100,1482591485,3875,3880,3880,3865,4933
|
|
20230605,102000,1463511350,3880,3870,3880,3870,496
|
|
20230605,101900,1461590605,3870,3880,3880,3865,3757
|
|
20230605,101800,1447051540,3880,3880,3880,3875,4715
|
|
20230605,101700,1428769340,3880,3885,3885,3880,1268
|
|
20230605,101600,1423847040,3885,3890,3890,3880,4987
|
|
20230605,101500,1404480935,3885,3880,3890,3880,9756
|
|
20230605,101400,1366567970,3890,3900,3905,3880,24482
|
|
20230605,101300,1271277525,3900,3900,3915,3900,13892
|
|
20230605,101200,1217034425,3895,3885,3900,3885,38615
|
|
20230605,101100,1066584015,3885,3890,3890,3880,10402
|
|
20230605,101000,1026163615,3890,3875,3890,3875,7954
|
|
20230605,100900,995263750,3875,3870,3885,3870,3801
|
|
20230605,100800,980520550,3875,3880,3880,3875,9501
|
|
20230605,100700,943674840,3880,3875,3885,3875,4449
|
|
20230605,100600,926423625,3870,3870,3870,3865,3004
|
|
20230605,100500,914801155,3865,3855,3865,3855,7478
|
|
20230605,100400,885934400,3855,3850,3855,3845,2678
|
|
20230605,100300,875618020,3840,3840,3845,3840,1200
|
|
20230605,100200,871008680,3840,3840,3840,3840,47
|
|
20230605,100100,870828200,3840,3850,3855,3840,4155
|
|
20230605,100000,854851840,3845,3845,3845,3840,273
|
|
20230605,095900,853802655,3845,3840,3845,3835,3560
|
|
20230605,095800,840134035,3845,3845,3845,3840,519
|
|
20230605,095700,838138730,3845,3845,3845,3845,438
|
|
20230605,095600,836454620,3845,3845,3850,3845,1014
|
|
20230605,095500,832555765,3845,3845,3845,3845,18
|
|
20230605,095400,832486555,3845,3845,3845,3845,102
|
|
20230605,095300,832094365,3845,3845,3845,3830,813
|
|
20230605,095200,828969635,3845,3845,3845,3845,85
|
|
20230605,095100,828642810,3850,3850,3850,3830,124
|
|
20230605,095000,828166220,3830,3830,3830,3830,1750
|
|
20230605,094900,821463720,3830,3840,3840,3830,1901
|
|
20230605,094800,814165820,3840,3845,3855,3840,2300
|
|
20230605,094700,805322050,3850,3830,3855,3825,11833
|
|
20230605,094600,759862550,3830,3840,3840,3830,615
|
|
20230605,094500,757505115,3840,3840,3845,3840,68
|
|
20230605,094400,757243970,3845,3845,3845,3830,734
|
|
20230605,094300,754425565,3825,3835,3835,3825,7945
|
|
20230605,094200,723995915,3845,3845,3845,3835,3645
|
|
20230605,094100,709985385,3845,3845,3850,3840,1138
|
|
20230605,094000,705612175,3845,3850,3850,3845,282
|
|
20230605,093900,704526480,3850,3840,3850,3840,113
|
|
20230605,093800,704091450,3835,3850,3850,3835,1845
|
|
20230605,093700,697012470,3850,3850,3850,3850,1173
|
|
20230605,093600,692496420,3850,3840,3850,3840,1123
|
|
20230605,093500,688172980,3850,3850,3855,3835,2175
|
|
20230605,093400,679803685,3850,3845,3850,3845,1792
|
|
20230605,093300,672908915,3845,3835,3850,3830,540
|
|
20230605,093200,670833195,3830,3855,3855,3830,1283
|
|
20230605,093100,665909110,3860,3835,3865,3835,21884
|
|
20230605,093000,581642525,3835,3825,3835,3820,1407
|
|
20230605,092900,576256995,3825,3830,3830,3825,1962
|
|
20230605,092800,568745120,3830,3820,3835,3820,1924
|
|
20230605,092700,561381595,3830,3825,3830,3820,177
|
|
20230605,092600,560704630,3830,3830,3830,3815,5052
|
|
20230605,092500,541413420,3830,3825,3835,3820,1635
|
|
20230605,092400,535163250,3820,3835,3840,3820,8801
|
|
20230605,092300,501467455,3840,3845,3845,3840,5148
|
|
20230605,092200,481687940,3845,3850,3850,3845,5350
|
|
20230605,092100,461105675,3850,3840,3850,3835,2803
|
|
20230605,092000,450345775,3840,3840,3840,3830,1831
|
|
20230605,091900,443318675,3840,3845,3845,3835,5066
|
|
20230605,091800,423865585,3845,3850,3855,3845,3051
|
|
20230605,091700,412122175,3850,3840,3850,3840,7878
|
|
20230605,091600,381810370,3840,3830,3840,3820,4881
|
|
20230605,091500,363112650,3825,3825,3830,3820,1826
|
|
20230605,091400,356128095,3825,3840,3840,3815,9091
|
|
20230605,091300,321379345,3840,3830,3840,3830,849
|
|
20230605,091200,318125645,3830,3845,3850,3830,3383
|
|
20230605,091100,305139370,3850,3845,3855,3840,4916
|
|
20230605,091000,286230770,3845,3820,3855,3820,7900
|
|
20230605,090900,255889710,3820,3830,3835,3815,5347
|
|
20230605,090800,235467570,3830,3830,3835,3830,1572
|
|
20230605,090700,229446220,3835,3835,3840,3830,6651
|
|
20230605,090600,203934255,3835,3820,3840,3820,7081
|
|
20230605,090500,176837080,3820,3820,3820,3810,8432
|
|
20230605,090400,144662505,3825,3835,3845,3825,9475
|
|
20230605,090300,108345650,3830,3820,3835,3810,4314
|
|
20230605,090200,91833275,3810,3825,3825,3810,4206
|
|
20230605,090100,75787725,3820,3810,3825,3810,5550
|
|
20230605,090000,54576960,3810,3800,3820,3800,12674
|