601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185800,81381467525,2195,2195,2195,2195,148918
|
|
20230605,185700,81381467525,2195,2195,2195,2195,0
|
|
20230605,185600,81381467525,2195,2195,2195,2195,0
|
|
20230605,185500,81381467525,2195,2195,2195,2195,0
|
|
20230605,185400,81381467525,2195,2195,2195,2195,0
|
|
20230605,185300,81381467525,2195,2195,2195,2195,0
|
|
20230605,185200,81381467525,2195,2195,2195,2195,0
|
|
20230605,185100,81381467525,2195,2195,2195,2195,0
|
|
20230605,185000,81381467525,2195,2195,2195,2195,0
|
|
20230605,184900,81381467525,2195,2195,2195,2195,0
|
|
20230605,184800,81381467525,2195,2195,2195,2195,0
|
|
20230605,184700,81381467525,2195,2195,2195,2195,0
|
|
20230605,184600,81381467525,2195,2195,2195,2195,0
|
|
20230605,184500,81381467525,2195,2195,2195,2195,0
|
|
20230605,184400,81381467525,2195,2195,2195,2195,0
|
|
20230605,184300,81381467525,2195,2195,2195,2195,0
|
|
20230605,184200,81381467525,2195,2195,2195,2195,0
|
|
20230605,184100,81381467525,2195,2195,2195,2195,0
|
|
20230605,184000,81381467525,2195,2195,2195,2195,0
|
|
20230605,183900,81381467525,2195,2195,2195,2195,0
|
|
20230605,183800,81381467525,2195,2195,2195,2195,0
|
|
20230605,183700,81381467525,2195,2195,2195,2195,0
|
|
20230605,183600,81381467525,2195,2195,2195,2195,0
|
|
20230605,183500,81381467525,2195,2195,2195,2195,0
|
|
20230605,183400,81381467525,2195,2195,2195,2195,0
|
|
20230605,183300,81381467525,2195,2195,2195,2195,0
|
|
20230605,183200,81381467525,2195,2195,2195,2195,0
|
|
20230605,183100,81381467525,2195,2195,2195,2195,0
|
|
20230605,183000,81381467525,2195,2195,2195,2195,0
|
|
20230605,182900,81381467525,2195,2195,2195,2195,0
|
|
20230605,182800,81381467525,2195,2195,2195,2195,148918
|
|
20230605,182700,81381467525,2195,2195,2195,2195,0
|
|
20230605,182600,81381467525,2195,2195,2195,2195,0
|
|
20230605,182500,81381467525,2195,2195,2195,2195,0
|
|
20230605,182400,81381467525,2195,2195,2195,2195,0
|
|
20230605,182300,81381467525,2195,2195,2195,2195,0
|
|
20230605,182200,81381467525,2195,2195,2195,2195,0
|
|
20230605,182100,81381467525,2195,2195,2195,2195,0
|
|
20230605,182000,81381467525,2195,2195,2195,2195,0
|
|
20230605,181900,81381467525,2195,2195,2195,2195,0
|
|
20230605,181800,81381467525,2195,2195,2195,2195,0
|
|
20230605,181700,81381467525,2195,2195,2195,2195,0
|
|
20230605,181600,81381467525,2195,2195,2195,2195,0
|
|
20230605,181500,81381467525,2195,2195,2195,2195,0
|
|
20230605,181400,81381467525,2195,2195,2195,2195,0
|
|
20230605,181300,81381467525,2195,2195,2195,2195,0
|
|
20230605,181200,81381467525,2195,2195,2195,2195,0
|
|
20230605,181100,81381467525,2195,2195,2195,2195,0
|
|
20230605,181000,81381467525,2195,2195,2195,2195,0
|
|
20230605,180900,81381467525,2195,2195,2195,2195,0
|
|
20230605,180800,81381467525,2195,2195,2195,2195,0
|
|
20230605,180700,81381467525,2195,2195,2195,2195,0
|
|
20230605,180600,81381467525,2195,2195,2195,2195,0
|
|
20230605,180500,81381467525,2195,2195,2195,2195,0
|
|
20230605,180400,81381467525,2195,2195,2195,2195,0
|
|
20230605,180300,81381467525,2195,2195,2195,2195,0
|
|
20230605,180200,81381467525,2195,2195,2195,2195,0
|
|
20230605,180100,81381467525,2195,2195,2195,2195,0
|
|
20230605,180000,81381467525,2195,2195,2195,2195,0
|
|
20230605,175900,81381467525,2195,2195,2195,2195,0
|
|
20230605,175800,81381467525,2195,2195,2195,2195,148918
|
|
20230605,175700,81381467525,2195,2195,2195,2195,0
|
|
20230605,175600,81381467525,2195,2195,2195,2195,0
|
|
20230605,175500,81381467525,2195,2195,2195,2195,0
|
|
20230605,175400,81381467525,2195,2195,2195,2195,0
|
|
20230605,175300,81381467525,2195,2195,2195,2195,0
|
|
20230605,175200,81381467525,2195,2195,2195,2195,0
|
|
20230605,175100,81381467525,2195,2195,2195,2195,0
|
|
20230605,175000,81381467525,2195,2195,2195,2195,0
|
|
20230605,174900,81381467525,2195,2195,2195,2195,0
|
|
20230605,174800,81381467525,2195,2195,2195,2195,0
|
|
20230605,174700,81381467525,2195,2195,2195,2195,0
|
|
20230605,174600,81381467525,2195,2195,2195,2195,0
|
|
20230605,174500,81381467525,2195,2195,2195,2195,0
|
|
20230605,174400,81381467525,2195,2195,2195,2195,0
|
|
20230605,174300,81381467525,2195,2195,2195,2195,0
|
|
20230605,174200,81381467525,2195,2195,2195,2195,0
|
|
20230605,174100,81381467525,2195,2195,2195,2195,0
|
|
20230605,174000,81381467525,2195,2195,2195,2195,0
|
|
20230605,173900,81381467525,2195,2195,2195,2195,0
|
|
20230605,173800,81381467525,2195,2195,2195,2195,0
|
|
20230605,173700,81381467525,2195,2195,2195,2195,0
|
|
20230605,173600,81381467525,2195,2195,2195,2195,0
|
|
20230605,173500,81381467525,2195,2195,2195,2195,0
|
|
20230605,173400,81381467525,2195,2195,2195,2195,0
|
|
20230605,173300,81381467525,2195,2195,2195,2195,0
|
|
20230605,173200,81381467525,2195,2195,2195,2195,0
|
|
20230605,173100,81381467525,2195,2195,2195,2195,0
|
|
20230605,173000,81381467525,2195,2195,2195,2195,0
|
|
20230605,172900,81381467525,2195,2195,2195,2195,0
|
|
20230605,172800,81381467525,2195,2195,2195,2195,148918
|
|
20230605,172700,81381467525,2195,2195,2195,2195,0
|
|
20230605,172600,81381467525,2195,2195,2195,2195,0
|
|
20230605,172500,81381467525,2195,2195,2195,2195,0
|
|
20230605,172400,81381467525,2195,2195,2195,2195,0
|
|
20230605,172300,81381467525,2195,2195,2195,2195,0
|
|
20230605,172200,81381467525,2195,2195,2195,2195,0
|
|
20230605,172100,81381467525,2195,2195,2195,2195,0
|
|
20230605,172000,81381467525,2195,2195,2195,2195,0
|
|
20230605,171900,81381467525,2195,2195,2195,2195,0
|
|
20230605,171800,81381467525,2195,2195,2195,2195,0
|
|
20230605,171700,81381467525,2195,2195,2195,2195,0
|
|
20230605,171600,81381467525,2195,2195,2195,2195,0
|
|
20230605,171500,81381467525,2195,2195,2195,2195,0
|
|
20230605,171400,81381467525,2195,2195,2195,2195,0
|
|
20230605,171300,81381467525,2195,2195,2195,2195,0
|
|
20230605,171200,81381467525,2195,2195,2195,2195,0
|
|
20230605,171100,81381467525,2195,2195,2195,2195,0
|
|
20230605,171000,81381467525,2195,2195,2195,2195,0
|
|
20230605,170900,81381467525,2195,2195,2195,2195,0
|
|
20230605,170800,81381467525,2195,2195,2195,2195,0
|
|
20230605,170700,81381467525,2195,2195,2195,2195,0
|
|
20230605,170600,81381467525,2195,2195,2195,2195,0
|
|
20230605,170500,81381467525,2195,2195,2195,2195,0
|
|
20230605,170400,81381467525,2195,2195,2195,2195,0
|
|
20230605,170300,81381467525,2195,2195,2195,2195,0
|
|
20230605,170200,81381467525,2195,2195,2195,2195,0
|
|
20230605,170100,81381467525,2195,2195,2195,2195,0
|
|
20230605,170000,81381467525,2195,2195,2195,2195,0
|
|
20230605,165900,81381467525,2195,2195,2195,2195,0
|
|
20230605,165800,81381467525,2195,2195,2195,2195,148918
|
|
20230605,165700,81381467525,2195,2195,2195,2195,0
|
|
20230605,165600,81381467525,2195,2195,2195,2195,0
|
|
20230605,165500,81381467525,2195,2195,2195,2195,0
|
|
20230605,165400,81381467525,2195,2195,2195,2195,0
|
|
20230605,165300,81381467525,2195,2195,2195,2195,0
|
|
20230605,165200,81381467525,2195,2195,2195,2195,0
|
|
20230605,165100,81381467525,2195,2195,2195,2195,0
|
|
20230605,165000,81381467525,2195,2195,2195,2195,0
|
|
20230605,164900,81381467525,2195,2195,2195,2195,0
|
|
20230605,164800,81381467525,2195,2195,2195,2195,0
|
|
20230605,164700,81381467525,2195,2195,2195,2195,0
|
|
20230605,164600,81381467525,2195,2195,2195,2195,0
|
|
20230605,164500,81381467525,2195,2195,2195,2195,0
|
|
20230605,164400,81381467525,2195,2195,2195,2195,0
|
|
20230605,164300,81381467525,2195,2195,2195,2195,0
|
|
20230605,164200,81381467525,2195,2195,2195,2195,0
|
|
20230605,164100,81381467525,2195,2195,2195,2195,0
|
|
20230605,164000,81381467525,2195,2195,2195,2195,0
|
|
20230605,163900,81381467525,2195,2195,2195,2195,0
|
|
20230605,163800,81381467525,2195,2195,2195,2195,0
|
|
20230605,163700,81381467525,2195,2195,2195,2195,0
|
|
20230605,163600,81381467525,2195,2195,2195,2195,0
|
|
20230605,163500,81381467525,2195,2195,2195,2195,0
|
|
20230605,163400,81381467525,2195,2195,2195,2195,0
|
|
20230605,163300,81381467525,2195,2195,2195,2195,0
|
|
20230605,163200,81381467525,2195,2195,2195,2195,0
|
|
20230605,163100,81381467525,2195,2195,2195,2195,0
|
|
20230605,163000,81381467525,2195,2195,2195,2195,0
|
|
20230605,162900,81381467525,2195,2195,2195,2195,0
|
|
20230605,162800,81381467525,2195,2195,2195,2195,148918
|
|
20230605,162700,81381467525,2195,2195,2195,2195,0
|
|
20230605,162600,81381467525,2195,2195,2195,2195,0
|
|
20230605,162500,81381467525,2195,2195,2195,2195,0
|
|
20230605,162400,81381467525,2195,2195,2195,2195,0
|
|
20230605,162300,81381467525,2195,2195,2195,2195,0
|
|
20230605,162200,81381467525,2195,2195,2195,2195,0
|
|
20230605,162100,81381467525,2195,2195,2195,2195,0
|
|
20230605,162000,81381467525,2195,2195,2195,2195,0
|
|
20230605,161900,81381467525,2195,2195,2195,2195,0
|
|
20230605,161800,81381467525,2195,2195,2195,2195,0
|
|
20230605,161700,81381467525,2195,2195,2195,2195,0
|
|
20230605,161600,81381467525,2195,2195,2195,2195,0
|
|
20230605,161500,81381467525,2195,2195,2195,2195,0
|
|
20230605,161400,81381467525,2195,2195,2195,2195,0
|
|
20230605,161300,81381467525,2195,2195,2195,2195,0
|
|
20230605,161200,81381467525,2195,2195,2195,2195,0
|
|
20230605,161100,81381467525,2195,2195,2195,2195,0
|
|
20230605,161000,81381467525,2195,2195,2195,2195,0
|
|
20230605,160900,81381467525,2195,2195,2195,2195,0
|
|
20230605,160800,81381467525,2195,2195,2195,2195,0
|
|
20230605,160700,81381467525,2195,2195,2195,2195,0
|
|
20230605,160600,81381467525,2195,2195,2195,2195,0
|
|
20230605,160500,81381467525,2195,2195,2195,2195,0
|
|
20230605,160400,81381467525,2195,2195,2195,2195,0
|
|
20230605,160300,81381467525,2195,2195,2195,2195,0
|
|
20230605,160200,81381467525,2195,2195,2195,2195,0
|
|
20230605,160100,81381467525,2195,2195,2195,2195,0
|
|
20230605,160000,81381467525,2195,2195,2195,2195,0
|
|
20230605,155900,81381467525,2195,2195,2195,2195,0
|
|
20230605,155800,81381467525,2195,2195,2195,2195,148918
|
|
20230605,155700,81381467525,2195,2195,2195,2195,0
|
|
20230605,155600,81381467525,2195,2195,2195,2195,0
|
|
20230605,155500,81381467525,2195,2195,2195,2195,0
|
|
20230605,155400,81381467525,2195,2195,2195,2195,0
|
|
20230605,155300,81381467525,2195,2195,2195,2195,0
|
|
20230605,155200,81381467525,2195,2195,2195,2195,0
|
|
20230605,155100,81381467525,2195,2195,2195,2195,0
|
|
20230605,155000,81381467525,2195,2195,2195,2195,0
|
|
20230605,154900,81381467525,2195,2195,2195,2195,0
|
|
20230605,154800,81381467525,2195,2195,2195,2195,0
|
|
20230605,154700,81381467525,2195,2195,2195,2195,0
|
|
20230605,154600,81381467525,2195,2195,2195,2195,0
|
|
20230605,154500,81381467525,2195,2195,2195,2195,0
|
|
20230605,154400,81381467525,2195,2195,2195,2195,0
|
|
20230605,154300,81381467525,2195,2195,2195,2195,0
|
|
20230605,154200,81381467525,2195,2195,2195,2195,0
|
|
20230605,154100,81381467525,2195,2195,2195,2195,0
|
|
20230605,154000,81381467525,2195,2195,2195,2195,0
|
|
20230605,153900,81381467525,2195,2195,2195,2195,0
|
|
20230605,153800,81381467525,2195,2195,2195,2195,0
|
|
20230605,153700,81381467525,2195,2195,2195,2195,0
|
|
20230605,153600,81381467525,2195,2195,2195,2195,0
|
|
20230605,153500,81381467525,2195,2195,2195,2195,0
|
|
20230605,153400,81381467525,2195,2195,2195,2195,0
|
|
20230605,153300,81381467525,2195,2195,2195,2195,0
|
|
20230605,153200,81381467525,2195,2195,2195,2195,0
|
|
20230605,153100,81381467525,2195,2195,2195,2195,0
|
|
20230605,153000,81381467525,2195,2195,2195,2195,148918
|
|
20230605,152900,81054592515,2195,2195,2195,2195,0
|
|
20230605,152800,81054592515,2195,2195,2195,2195,0
|
|
20230605,152700,81054592515,2195,2195,2195,2195,0
|
|
20230605,152600,81054592515,2195,2195,2195,2195,0
|
|
20230605,152500,81054592515,2195,2195,2195,2195,0
|
|
20230605,152400,81054592515,2195,2195,2195,2195,0
|
|
20230605,152300,81054592515,2195,2195,2195,2195,0
|
|
20230605,152200,81054592515,2195,2195,2195,2195,0
|
|
20230605,152100,81054592515,2195,2195,2195,2195,0
|
|
20230605,152000,81054592515,2195,2195,2195,2195,0
|
|
20230605,151900,81054592515,2195,2200,2205,2195,31673
|
|
20230605,151800,80984964820,2205,2210,2210,2195,83292
|
|
20230605,151700,80801482895,2205,2200,2210,2200,55648
|
|
20230605,151600,80678919445,2200,2195,2200,2195,38305
|
|
20230605,151500,80594718745,2200,2195,2200,2195,53131
|
|
20230605,151400,80478085085,2195,2190,2195,2190,10900
|
|
20230605,151300,80454180805,2190,2195,2195,2190,24384
|
|
20230605,151200,80400735595,2195,2190,2195,2190,14019
|
|
20230605,151100,80370024250,2190,2195,2195,2190,25203
|
|
20230605,151000,80314822420,2190,2185,2195,2185,28855
|
|
20230605,150900,80251647670,2185,2190,2195,2185,34701
|
|
20230605,150800,80175732240,2190,2190,2195,2185,31199
|
|
20230605,150700,80107399485,2190,2195,2195,2185,79325
|
|
20230605,150600,79933662385,2195,2195,2195,2190,22143
|
|
20230605,150500,79885107800,2195,2195,2200,2190,12098
|
|
20230605,150400,79858573175,2200,2200,2200,2190,82971
|
|
20230605,150300,79676566685,2200,2200,2205,2195,33487
|
|
20230605,150200,79602896875,2200,2195,2200,2195,11483
|
|
20230605,150100,79577675045,2195,2195,2200,2195,22429
|
|
20230605,150000,79528425355,2195,2205,2205,2195,49696
|
|
20230605,145900,79419154075,2205,2200,2205,2200,36029
|
|
20230605,145800,79339887265,2200,2200,2200,2195,23886
|
|
20230605,145700,79287370170,2205,2200,2205,2195,33857
|
|
20230605,145600,79212853415,2200,2205,2205,2200,37587
|
|
20230605,145500,79130099795,2205,2210,2210,2205,39303
|
|
20230605,145400,79043424765,2205,2210,2210,2205,8994
|
|
20230605,145300,79023580195,2210,2215,2215,2210,54736
|
|
20230605,145200,78902512635,2215,2225,2225,2210,63001
|
|
20230605,145100,78762822995,2220,2230,2230,2220,38161
|
|
20230605,145000,78677887785,2225,2225,2230,2220,62661
|
|
20230605,144900,78538438460,2225,2205,2225,2205,103908
|
|
20230605,144800,78307972675,2210,2205,2210,2200,38879
|
|
20230605,144700,78222195840,2205,2205,2205,2200,11687
|
|
20230605,144600,78196446450,2205,2200,2210,2200,22959
|
|
20230605,144500,78145848455,2200,2205,2205,2195,50435
|
|
20230605,144400,78034858245,2205,2210,2210,2195,60883
|
|
20230605,144300,77900855865,2210,2220,2220,2205,50721
|
|
20230605,144200,77788660890,2220,2225,2225,2215,64824
|
|
20230605,144100,77644848220,2220,2225,2230,2220,110307
|
|
20230605,144000,77399549125,2220,2230,2235,2220,172583
|
|
20230605,143900,77014746455,2235,2225,2235,2220,269555
|
|
20230605,143800,76413828255,2225,2215,2225,2210,183960
|
|
20230605,143700,76005508710,2210,2205,2220,2185,289552
|
|
20230605,143600,75365838035,2210,2190,2210,2190,149868
|
|
20230605,143500,75036074765,2195,2190,2195,2190,30164
|
|
20230605,143400,74969870290,2195,2195,2195,2190,18956
|
|
20230605,143300,74928273920,2190,2185,2190,2185,27689
|
|
20230605,143200,74867636050,2190,2190,2190,2185,16342
|
|
20230605,143100,74831867890,2185,2190,2190,2185,8874
|
|
20230605,143000,74812443040,2190,2185,2190,2185,18000
|
|
20230605,142900,74773095715,2190,2180,2190,2180,15558
|
|
20230605,142800,74739097920,2185,2190,2190,2180,35996
|
|
20230605,142700,74660494775,2185,2185,2190,2185,40108
|
|
20230605,142600,74572837200,2185,2185,2190,2185,12866
|
|
20230605,142500,74544671855,2185,2185,2190,2185,15337
|
|
20230605,142400,74511108770,2185,2190,2190,2185,8594
|
|
20230605,142300,74492298080,2190,2185,2190,2185,8824
|
|
20230605,142200,74472986810,2190,2185,2190,2185,16162
|
|
20230605,142100,74437611120,2185,2190,2190,2185,10300
|
|
20230605,142000,74415104035,2190,2185,2190,2185,17361
|
|
20230605,141900,74377089450,2190,2190,2190,2185,24512
|
|
20230605,141800,74323480770,2190,2190,2190,2185,31991
|
|
20230605,141700,74253575860,2185,2190,2190,2185,7916
|
|
20230605,141600,74236267925,2185,2190,2190,2185,3520
|
|
20230605,141500,74228576655,2190,2185,2190,2185,3322
|
|
20230605,141400,74221317860,2185,2185,2190,2185,16884
|
|
20230605,141300,74184425200,2185,2190,2190,2185,6658
|
|
20230605,141200,74169870050,2190,2185,2190,2185,4610
|
|
20230605,141100,74159785160,2185,2185,2190,2185,14530
|
|
20230605,141000,74128037065,2185,2185,2190,2185,6288
|
|
20230605,140900,74114287750,2190,2185,2190,2185,3805
|
|
20230605,140800,74105970605,2190,2185,2190,2185,6185
|
|
20230605,140700,74092455680,2185,2185,2190,2185,18342
|
|
20230605,140600,74052371610,2190,2185,2190,2185,14977
|
|
20230605,140500,74019646340,2185,2185,2190,2185,6519
|
|
20230605,140400,74005400165,2185,2190,2190,2185,16386
|
|
20230605,140300,73969595315,2190,2185,2190,2180,12649
|
|
20230605,140200,73941960425,2185,2185,2185,2180,6329
|
|
20230605,140100,73928135015,2185,2190,2190,2180,11248
|
|
20230605,140000,73903555650,2185,2190,2190,2180,8308
|
|
20230605,135900,73885400090,2185,2185,2190,2185,15654
|
|
20230605,135800,73851196075,2185,2185,2190,2185,9736
|
|
20230605,135700,73829908595,2190,2185,2190,2185,11555
|
|
20230605,135600,73804658395,2185,2185,2190,2180,12365
|
|
20230605,135500,73777637820,2185,2180,2185,2180,17544
|
|
20230605,135400,73739309110,2180,2180,2185,2180,9235
|
|
20230605,135300,73719172175,2180,2180,2185,2180,18317
|
|
20230605,135200,73679226720,2180,2185,2185,2180,7490
|
|
20230605,135100,73662871175,2185,2185,2185,2180,7004
|
|
20230605,135000,73647586075,2185,2180,2185,2180,2512
|
|
20230605,134900,73642102555,2180,2180,2185,2180,3449
|
|
20230605,134800,73634576905,2185,2190,2190,2185,6648
|
|
20230605,134700,73620050320,2185,2185,2190,2185,14775
|
|
20230605,134600,73587763495,2185,2185,2190,2185,14634
|
|
20230605,134500,73555778715,2185,2185,2190,2180,51261
|
|
20230605,134400,73443903890,2185,2185,2190,2185,12138
|
|
20230605,134300,73417382350,2185,2185,2190,2185,2756
|
|
20230605,134200,73411360405,2190,2185,2190,2185,9577
|
|
20230605,134100,73390422170,2190,2185,2190,2185,4705
|
|
20230605,134000,73380141535,2185,2180,2185,2180,16105
|
|
20230605,133900,73345030195,2185,2190,2190,2180,17209
|
|
20230605,133800,73307444515,2185,2190,2190,2185,6669
|
|
20230605,133700,73292867535,2185,2190,2190,2185,7624
|
|
20230605,133600,73276182370,2190,2190,2190,2185,10885
|
|
20230605,133500,73252345485,2190,2185,2190,2185,5370
|
|
20230605,133400,73240588600,2190,2190,2190,2185,2429
|
|
20230605,133300,73235276835,2185,2185,2190,2185,19900
|
|
20230605,133200,73191792565,2185,2190,2190,2185,4476
|
|
20230605,133100,73181998810,2190,2185,2190,2185,13107
|
|
20230605,133000,73153304220,2185,2180,2190,2180,16088
|
|
20230605,132900,73118183040,2185,2180,2185,2180,7146
|
|
20230605,132800,73102591395,2185,2185,2185,2180,18152
|
|
20230605,132700,73062934605,2185,2185,2190,2185,11438
|
|
20230605,132600,73037934225,2185,2190,2190,2185,9344
|
|
20230605,132500,73017490525,2185,2185,2190,2185,6134
|
|
20230605,132400,73004059730,2185,2190,2190,2185,4033
|
|
20230605,132300,72995246520,2190,2185,2190,2180,12701
|
|
20230605,132200,72967483835,2185,2185,2190,2185,5591
|
|
20230605,132100,72955263000,2190,2185,2190,2185,7216
|
|
20230605,132000,72939495985,2185,2190,2190,2180,26125
|
|
20230605,131900,72882410325,2185,2190,2190,2185,10683
|
|
20230605,131800,72859037185,2185,2190,2190,2185,28790
|
|
20230605,131700,72796119645,2185,2185,2190,2185,4506
|
|
20230605,131600,72786265700,2185,2190,2190,2185,14233
|
|
20230605,131500,72755135835,2190,2190,2190,2185,3898
|
|
20230605,131400,72746612625,2185,2185,2190,2185,5613
|
|
20230605,131300,72734335515,2185,2185,2185,2180,38433
|
|
20230605,131200,72650423910,2185,2185,2185,2180,9455
|
|
20230605,131100,72629772435,2185,2180,2185,2180,12325
|
|
20230605,131000,72602872030,2185,2185,2185,2180,5050
|
|
20230605,130900,72591846290,2185,2185,2185,2180,3693
|
|
20230605,130800,72583778405,2180,2185,2185,2180,22352
|
|
20230605,130700,72535012230,2180,2190,2190,2180,14330
|
|
20230605,130600,72503703170,2185,2190,2190,2185,12381
|
|
20230605,130500,72476644590,2185,2185,2190,2185,5862
|
|
20230605,130400,72463816570,2190,2190,2190,2185,11622
|
|
20230605,130300,72438369390,2190,2185,2190,2185,6871
|
|
20230605,130200,72423344255,2185,2185,2190,2180,20390
|
|
20230605,130100,72378795950,2185,2185,2185,2180,7321
|
|
20230605,130000,72362799575,2180,2185,2185,2180,20348
|
|
20230605,125900,72318375000,2185,2180,2185,2180,12083
|
|
20230605,125800,72291987975,2185,2180,2185,2175,10278
|
|
20230605,125700,72269568330,2180,2175,2180,2175,7755
|
|
20230605,125600,72252685455,2180,2180,2180,2175,15752
|
|
20230605,125500,72218397490,2180,2180,2180,2175,16401
|
|
20230605,125400,72182654805,2180,2180,2180,2175,6669
|
|
20230605,125300,72168128585,2175,2170,2190,2170,89339
|
|
20230605,125200,71973713610,2170,2175,2180,2170,18916
|
|
20230605,125100,71932594125,2175,2175,2180,2175,24597
|
|
20230605,125000,71879076935,2175,2175,2180,2170,30513
|
|
20230605,124900,71812706550,2175,2175,2180,2170,65007
|
|
20230605,124800,71671317295,2180,2180,2180,2175,23935
|
|
20230605,124700,71619231210,2180,2180,2180,2175,20703
|
|
20230605,124600,71574146405,2175,2175,2180,2175,36125
|
|
20230605,124500,71495556240,2180,2175,2180,2175,23636
|
|
20230605,124400,71444131400,2175,2180,2180,2175,33357
|
|
20230605,124300,71371486775,2180,2190,2190,2175,147872
|
|
20230605,124200,71049166935,2185,2185,2190,2185,12682
|
|
20230605,124100,71021456670,2185,2185,2190,2180,42187
|
|
20230605,124000,70929278970,2185,2185,2190,2185,37659
|
|
20230605,123900,70846989495,2185,2185,2190,2185,10737
|
|
20230605,123800,70823529050,2185,2185,2190,2185,23159
|
|
20230605,123700,70772903800,2190,2185,2190,2185,12189
|
|
20230605,123600,70746246780,2185,2185,2190,2185,10307
|
|
20230605,123500,70723696505,2190,2190,2190,2185,10702
|
|
20230605,123400,70700298520,2185,2185,2190,2185,2629
|
|
20230605,123300,70694553310,2185,2185,2190,2185,16882
|
|
20230605,123200,70657665345,2190,2185,2190,2185,13096
|
|
20230605,123100,70628999280,2185,2190,2190,2185,13239
|
|
20230605,123000,70600065755,2190,2185,2190,2185,8174
|
|
20230605,122900,70582182575,2185,2190,2190,2185,6948
|
|
20230605,122800,70567000450,2190,2185,2190,2185,12198
|
|
20230605,122700,70540326335,2190,2190,2195,2185,27096
|
|
20230605,122600,70480984490,2190,2190,2195,2190,6595
|
|
20230605,122500,70466539390,2190,2195,2195,2190,5066
|
|
20230605,122400,70455439810,2190,2190,2195,2190,4516
|
|
20230605,122300,70445546680,2190,2195,2195,2190,16329
|
|
20230605,122200,70409722445,2195,2195,2195,2190,4102
|
|
20230605,122100,70400719790,2195,2190,2195,2190,3538
|
|
20230605,122000,70392963020,2195,2190,2195,2190,2852
|
|
20230605,121900,70386714865,2190,2190,2195,2190,4532
|
|
20230605,121800,70376788575,2195,2190,2195,2190,5741
|
|
20230605,121700,70364215775,2190,2190,2195,2185,21812
|
|
20230605,121600,70316460530,2190,2190,2190,2185,25540
|
|
20230605,121500,70260629610,2185,2190,2190,2185,10588
|
|
20230605,121400,70237471455,2190,2190,2190,2185,9448
|
|
20230605,121300,70216786420,2190,2185,2190,2185,13462
|
|
20230605,121200,70187342300,2190,2190,2195,2185,13039
|
|
20230605,121100,70158810935,2190,2190,2195,2190,6106
|
|
20230605,121000,70145438240,2190,2195,2195,2190,5790
|
|
20230605,120900,70132754820,2195,2190,2195,2190,3229
|
|
20230605,120800,70125677640,2190,2185,2195,2185,5608
|
|
20230605,120700,70113406390,2190,2185,2190,2185,14111
|
|
20230605,120600,70082548130,2185,2185,2190,2185,18951
|
|
20230605,120500,70041121300,2185,2195,2195,2185,9476
|
|
20230605,120400,70020372580,2190,2195,2195,2190,9691
|
|
20230605,120300,69999133885,2195,2190,2195,2190,1555
|
|
20230605,120200,69995722550,2185,2195,2200,2185,47543
|
|
20230605,120100,69891556230,2190,2190,2195,2190,3985
|
|
20230605,120000,69882829070,2190,2190,2195,2190,11317
|
|
20230605,115900,69858044765,2190,2195,2195,2190,14834
|
|
20230605,115800,69825510320,2195,2200,2200,2195,8175
|
|
20230605,115700,69807564030,2200,2190,2200,2185,28112
|
|
20230605,115600,69745962510,2190,2185,2190,2185,19702
|
|
20230605,115500,69702874595,2190,2190,2195,2185,19164
|
|
20230605,115400,69660927975,2190,2195,2195,2190,16213
|
|
20230605,115300,69625378830,2190,2195,2195,2190,6253
|
|
20230605,115200,69611665825,2195,2190,2195,2190,12489
|
|
20230605,115100,69584285340,2195,2195,2195,2190,6209
|
|
20230605,115000,69570681650,2190,2185,2195,2185,14466
|
|
20230605,114900,69538978015,2185,2195,2195,2185,12203
|
|
20230605,114800,69512259205,2190,2195,2195,2190,17752
|
|
20230605,114700,69473360050,2195,2195,2195,2190,22773
|
|
20230605,114600,69423418075,2195,2195,2195,2190,3522
|
|
20230605,114500,69415692300,2195,2190,2195,2190,3380
|
|
20230605,114400,69408287210,2195,2195,2195,2190,14564
|
|
20230605,114300,69376381630,2190,2190,2195,2190,17567
|
|
20230605,114200,69337904695,2190,2190,2195,2190,8839
|
|
20230605,114100,69318547205,2190,2190,2190,2185,19609
|
|
20230605,114000,69275649030,2185,2185,2190,2185,15340
|
|
20230605,113900,69242115110,2190,2190,2190,2185,8709
|
|
20230605,113800,69223067115,2185,2190,2190,2185,5161
|
|
20230605,113700,69211771185,2190,2190,2190,2185,7173
|
|
20230605,113600,69196077860,2190,2190,2195,2185,22928
|
|
20230605,113500,69145865550,2190,2195,2195,2190,5324
|
|
20230605,113400,69134203950,2190,2195,2195,2190,17347
|
|
20230605,113300,69096198295,2195,2195,2200,2190,25786
|
|
20230605,113200,69039685705,2200,2200,2200,2195,4681
|
|
20230605,113100,69029399645,2200,2200,2200,2195,28412
|
|
20230605,113000,68966985690,2200,2200,2205,2195,17385
|
|
20230605,112900,68928760930,2200,2200,2200,2195,31345
|
|
20230605,112800,68859817500,2195,2195,2200,2190,14422
|
|
20230605,112700,68828161310,2195,2190,2195,2190,11660
|
|
20230605,112600,68802592680,2195,2190,2195,2190,4579
|
|
20230605,112500,68792558820,2190,2190,2190,2185,20512
|
|
20230605,112400,68747654765,2190,2185,2190,2185,18763
|
|
20230605,112300,68706651995,2190,2190,2190,2185,11665
|
|
20230605,112200,68681155315,2190,2190,2195,2185,25314
|
|
20230605,112100,68625727330,2190,2185,2195,2185,17606
|
|
20230605,112000,68587199695,2190,2195,2195,2185,13273
|
|
20230605,111900,68558160485,2195,2190,2195,2185,26762
|
|
20230605,111800,68499597090,2190,2185,2190,2180,75950
|
|
20230605,111700,68333830360,2180,2185,2190,2180,80137
|
|
20230605,111600,68158723160,2185,2195,2195,2185,49569
|
|
20230605,111500,68050289505,2190,2190,2195,2190,16427
|
|
20230605,111400,68014310355,2190,2190,2195,2190,8522
|
|
20230605,111300,67995641990,2195,2195,2200,2190,10186
|
|
20230605,111200,67973301370,2200,2195,2200,2195,18997
|
|
20230605,111100,67931601850,2190,2195,2195,2190,18668
|
|
20230605,111000,67890666605,2195,2195,2200,2190,45806
|
|
20230605,110900,67790244605,2195,2200,2200,2195,11266
|
|
20230605,110800,67765485245,2200,2195,2200,2190,17048
|
|
20230605,110700,67728064715,2190,2195,2200,2190,27014
|
|
20230605,110600,67668795140,2195,2200,2200,2195,28615
|
|
20230605,110500,67605954745,2200,2200,2200,2195,14370
|
|
20230605,110400,67574345315,2200,2190,2200,2190,54044
|
|
20230605,110300,67455760720,2190,2190,2195,2190,17506
|
|
20230605,110200,67417398780,2190,2195,2200,2190,58261
|
|
20230605,110100,67289521850,2195,2200,2205,2195,61899
|
|
20230605,110000,67153376255,2200,2200,2205,2200,24109
|
|
20230605,105900,67100336330,2205,2205,2205,2200,37917
|
|
20230605,105800,67016911910,2205,2205,2205,2200,28743
|
|
20230605,105700,66953658290,2205,2210,2210,2205,35609
|
|
20230605,105600,66875117870,2205,2205,2210,2205,27374
|
|
20230605,105500,66814732710,2205,2205,2210,2205,30970
|
|
20230605,105400,66746383860,2205,2210,2215,2205,48650
|
|
20230605,105300,66638880205,2210,2210,2215,2205,23773
|
|
20230605,105200,66586339295,2210,2210,2215,2210,29377
|
|
20230605,105100,66521413935,2210,2210,2215,2205,33678
|
|
20230605,105000,66446988010,2210,2215,2215,2210,14283
|
|
20230605,104900,66415418900,2210,2210,2215,2205,13338
|
|
20230605,104800,66385969060,2210,2215,2215,2210,28958
|
|
20230605,104700,66321953465,2215,2210,2215,2210,19068
|
|
20230605,104600,66279718015,2215,2210,2215,2210,11317
|
|
20230605,104500,66254700920,2210,2210,2215,2205,32072
|
|
20230605,104400,66183844610,2205,2205,2210,2205,35813
|
|
20230605,104300,66104830300,2210,2210,2215,2205,80525
|
|
20230605,104200,65926904115,2215,2220,2225,2210,71118
|
|
20230605,104100,65769141310,2220,2220,2225,2215,91080
|
|
20230605,104000,65566838595,2220,2225,2235,2215,225112
|
|
20230605,103900,65066047825,2230,2225,2235,2225,195040
|
|
20230605,103800,64631145630,2230,2220,2230,2215,133101
|
|
20230605,103700,64335259675,2215,2215,2220,2210,60944
|
|
20230605,103600,64200160585,2215,2210,2220,2210,22476
|
|
20230605,103500,64150405370,2210,2210,2215,2205,132450
|
|
20230605,103400,63857710485,2205,2205,2210,2205,17073
|
|
20230605,103300,63820049185,2205,2205,2210,2200,63066
|
|
20230605,103200,63680980965,2205,2205,2210,2205,28090
|
|
20230605,103100,63618984785,2205,2210,2210,2205,23605
|
|
20230605,103000,63566887635,2210,2210,2215,2205,45322
|
|
20230605,102900,63466724110,2210,2215,2215,2210,30542
|
|
20230605,102800,63399207145,2215,2210,2215,2205,40136
|
|
20230605,102700,63310470150,2210,2210,2215,2205,37244
|
|
20230605,102600,63228161745,2215,2215,2215,2210,29970
|
|
20230605,102500,63161890820,2210,2215,2215,2210,19305
|
|
20230605,102400,63119170925,2215,2210,2215,2205,36194
|
|
20230605,102300,63039172390,2205,2210,2210,2200,50644
|
|
20230605,102200,62927569730,2205,2210,2215,2205,67356
|
|
20230605,102100,62778873010,2210,2215,2220,2210,45811
|
|
20230605,102000,62677530690,2215,2215,2220,2210,42591
|
|
20230605,101900,62583218615,2215,2225,2230,2205,220585
|
|
20230605,101800,62094334755,2230,2225,2235,2225,290656
|
|
20230605,101700,61446531335,2230,2215,2230,2210,212454
|
|
20230605,101600,60975021795,2215,2200,2215,2195,106523
|
|
20230605,101500,60739836365,2200,2200,2200,2195,60392
|
|
20230605,101400,60606986765,2200,2195,2200,2195,32462
|
|
20230605,101300,60535728945,2195,2195,2200,2190,47562
|
|
20230605,101200,60431320455,2195,2195,2200,2190,42656
|
|
20230605,101100,60337691310,2195,2190,2195,2185,90319
|
|
20230605,101000,60139723810,2195,2185,2195,2185,50747
|
|
20230605,100900,60028599060,2190,2185,2190,2180,41603
|
|
20230605,100800,59937696535,2185,2180,2185,2175,51589
|
|
20230605,100700,59825202910,2175,2175,2180,2170,106489
|
|
20230605,100600,59593294640,2175,2180,2180,2175,16497
|
|
20230605,100500,59557366150,2175,2175,2180,2170,59229
|
|
20230605,100400,59428548875,2175,2180,2185,2175,59507
|
|
20230605,100300,59298897735,2185,2180,2185,2175,64268
|
|
20230605,100200,59158707465,2180,2175,2180,2170,120056
|
|
20230605,100100,58897356665,2175,2155,2175,2150,161295
|
|
20230605,100000,58548903325,2160,2170,2175,2155,350088
|
|
20230605,095900,57791747300,2170,2185,2185,2170,227995
|
|
20230605,095800,57295549560,2180,2180,2185,2180,187553
|
|
20230605,095700,56886582245,2180,2185,2190,2180,202250
|
|
20230605,095600,56444905345,2185,2190,2195,2185,74516
|
|
20230605,095500,56281803095,2190,2195,2195,2190,45579
|
|
20230605,095400,56181961135,2190,2195,2195,2190,32280
|
|
20230605,095300,56111209515,2195,2195,2195,2190,32882
|
|
20230605,095200,56039109380,2195,2190,2195,2185,50685
|
|
20230605,095100,55928110550,2190,2190,2190,2185,44939
|
|
20230605,095000,55829787290,2190,2190,2190,2185,62464
|
|
20230605,094900,55693200995,2185,2190,2190,2185,39781
|
|
20230605,094800,55606187430,2185,2185,2190,2185,62514
|
|
20230605,094700,55469397400,2190,2195,2195,2185,44698
|
|
20230605,094600,55371596625,2190,2195,2200,2190,65941
|
|
20230605,094500,55227067045,2195,2205,2205,2190,113134
|
|
20230605,094400,54978288210,2205,2205,2210,2200,144504
|
|
20230605,094300,54659477680,2200,2185,2205,2185,119794
|
|
20230605,094200,54396533515,2185,2185,2190,2185,63647
|
|
20230605,094100,54257404540,2190,2185,2190,2180,84452
|
|
20230605,094000,54072972450,2185,2185,2190,2180,102755
|
|
20230605,093900,53848412830,2185,2195,2195,2185,79709
|
|
20230605,093800,53673944765,2190,2195,2195,2180,172705
|
|
20230605,093700,53296456455,2190,2195,2200,2190,142140
|
|
20230605,093600,52984811000,2195,2200,2205,2190,59444
|
|
20230605,093500,52854382695,2205,2210,2210,2190,143694
|
|
20230605,093400,52538274620,2205,2215,2215,2200,149695
|
|
20230605,093300,52207676300,2210,2210,2220,2200,216260
|
|
20230605,093200,51729534500,2210,2210,2215,2205,82029
|
|
20230605,093100,51548247280,2205,2200,2210,2190,66065
|
|
20230605,093000,51402750050,2195,2180,2200,2180,159135
|
|
20230605,092900,51054617360,2185,2205,2210,2180,255700
|
|
20230605,092800,50492919740,2205,2190,2220,2190,321129
|
|
20230605,092700,49783494175,2195,2185,2195,2175,608461
|
|
20230605,092600,48456018360,2185,2200,2205,2185,724373
|
|
20230605,092500,46865004105,2200,2205,2210,2200,206998
|
|
20230605,092400,46408802055,2210,2215,2215,2200,363149
|
|
20230605,092300,45608612965,2215,2210,2220,2210,226892
|
|
20230605,092200,45106567520,2210,2220,2220,2210,288484
|
|
20230605,092100,44468332715,2220,2230,2230,2210,216452
|
|
20230605,092000,43988482270,2230,2250,2255,2220,303477
|
|
20230605,091900,43308219000,2250,2225,2260,2220,468988
|
|
20230605,091800,42254403840,2225,2205,2230,2200,448897
|
|
20230605,091700,41261793240,2205,2225,2230,2200,463982
|
|
20230605,091600,40235432015,2225,2230,2230,2210,587060
|
|
20230605,091500,38932375870,2235,2240,2245,2230,355213
|
|
20230605,091400,38138336110,2245,2255,2255,2230,499181
|
|
20230605,091300,37019370660,2255,2235,2255,2235,288956
|
|
20230605,091200,36370105845,2240,2280,2285,2225,756188
|
|
20230605,091100,34675703745,2275,2285,2295,2275,414700
|
|
20230605,091000,33726792810,2290,2265,2310,2260,772158
|
|
20230605,090900,31956936695,2260,2280,2285,2235,963857
|
|
20230605,090800,29779601490,2280,2295,2300,2280,604974
|
|
20230605,090700,28394045450,2295,2310,2330,2290,797915
|
|
20230605,090600,26548997425,2310,2335,2335,2295,1412010
|
|
20230605,090500,23290424960,2325,2330,2335,2320,790957
|
|
20230605,090400,21449936685,2330,2360,2390,2320,1618904
|
|
20230605,090300,17624538995,2360,2310,2375,2305,1684658
|
|
20230605,090200,13658746090,2310,2335,2365,2310,1975116
|
|
20230605,090100,9038657050,2335,2265,2340,2250,1994302
|
|
20230605,090000,4463599700,2265,2225,2270,2210,1744119
|