648 lines
33 KiB
CSV
648 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,194400,78470556310,2300,2300,2300,2300,0
|
|
20230607,194300,78470556310,2300,2300,2300,2300,0
|
|
20230607,194200,78470556310,2300,2300,2300,2300,0
|
|
20230607,194100,78470556310,2300,2300,2300,2300,0
|
|
20230607,194000,78470556310,2300,2300,2300,2300,0
|
|
20230607,193900,78470556310,2300,2300,2300,2300,0
|
|
20230607,193800,78470556310,2300,2300,2300,2300,0
|
|
20230607,193700,78470556310,2300,2300,2300,2300,0
|
|
20230607,193600,78470556310,2300,2300,2300,2300,0
|
|
20230607,193500,78470556310,2300,2300,2300,2300,0
|
|
20230607,193400,78470556310,2300,2300,2300,2300,0
|
|
20230607,193300,78470556310,2300,2300,2300,2300,0
|
|
20230607,193200,78470556310,2300,2300,2300,2300,0
|
|
20230607,193100,78470556310,2300,2300,2300,2300,0
|
|
20230607,193000,78470556310,2300,2300,2300,2300,0
|
|
20230607,192900,78470556310,2300,2300,2300,2300,0
|
|
20230607,192800,78470556310,2300,2300,2300,2300,0
|
|
20230607,192700,78470556310,2300,2300,2300,2300,0
|
|
20230607,192600,78470556310,2300,2300,2300,2300,0
|
|
20230607,192500,78470556310,2300,2300,2300,2300,0
|
|
20230607,192400,78470556310,2300,2300,2300,2300,0
|
|
20230607,192300,78470556310,2300,2300,2300,2300,0
|
|
20230607,192200,78470556310,2300,2300,2300,2300,0
|
|
20230607,192100,78470556310,2300,2300,2300,2300,0
|
|
20230607,192000,78470556310,2300,2300,2300,2300,0
|
|
20230607,191900,78470556310,2300,2300,2300,2300,0
|
|
20230607,191800,78470556310,2300,2300,2300,2300,0
|
|
20230607,191700,78470556310,2300,2300,2300,2300,0
|
|
20230607,191600,78470556310,2300,2300,2300,2300,0
|
|
20230607,191500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,191400,78470556310,2300,2300,2300,2300,0
|
|
20230607,191300,78470556310,2300,2300,2300,2300,0
|
|
20230607,191200,78470556310,2300,2300,2300,2300,0
|
|
20230607,191100,78470556310,2300,2300,2300,2300,0
|
|
20230607,191000,78470556310,2300,2300,2300,2300,0
|
|
20230607,190900,78470556310,2300,2300,2300,2300,0
|
|
20230607,190800,78470556310,2300,2300,2300,2300,0
|
|
20230607,190700,78470556310,2300,2300,2300,2300,0
|
|
20230607,190600,78470556310,2300,2300,2300,2300,0
|
|
20230607,190500,78470556310,2300,2300,2300,2300,0
|
|
20230607,190400,78470556310,2300,2300,2300,2300,0
|
|
20230607,190300,78470556310,2300,2300,2300,2300,0
|
|
20230607,190200,78470556310,2300,2300,2300,2300,0
|
|
20230607,190100,78470556310,2300,2300,2300,2300,0
|
|
20230607,190000,78470556310,2300,2300,2300,2300,0
|
|
20230607,185900,78470556310,2300,2300,2300,2300,0
|
|
20230607,185800,78470556310,2300,2300,2300,2300,0
|
|
20230607,185700,78470556310,2300,2300,2300,2300,0
|
|
20230607,185600,78470556310,2300,2300,2300,2300,0
|
|
20230607,185500,78470556310,2300,2300,2300,2300,0
|
|
20230607,185400,78470556310,2300,2300,2300,2300,0
|
|
20230607,185300,78470556310,2300,2300,2300,2300,0
|
|
20230607,185200,78470556310,2300,2300,2300,2300,0
|
|
20230607,185100,78470556310,2300,2300,2300,2300,0
|
|
20230607,185000,78470556310,2300,2300,2300,2300,0
|
|
20230607,184900,78470556310,2300,2300,2300,2300,0
|
|
20230607,184800,78470556310,2300,2300,2300,2300,0
|
|
20230607,184700,78470556310,2300,2300,2300,2300,0
|
|
20230607,184600,78470556310,2300,2300,2300,2300,0
|
|
20230607,184500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,184400,78470556310,2300,2300,2300,2300,0
|
|
20230607,184300,78470556310,2300,2300,2300,2300,0
|
|
20230607,184200,78470556310,2300,2300,2300,2300,0
|
|
20230607,184100,78470556310,2300,2300,2300,2300,0
|
|
20230607,184000,78470556310,2300,2300,2300,2300,0
|
|
20230607,183900,78470556310,2300,2300,2300,2300,0
|
|
20230607,183800,78470556310,2300,2300,2300,2300,0
|
|
20230607,183700,78470556310,2300,2300,2300,2300,0
|
|
20230607,183600,78470556310,2300,2300,2300,2300,0
|
|
20230607,183500,78470556310,2300,2300,2300,2300,0
|
|
20230607,183400,78470556310,2300,2300,2300,2300,0
|
|
20230607,183300,78470556310,2300,2300,2300,2300,0
|
|
20230607,183200,78470556310,2300,2300,2300,2300,0
|
|
20230607,183100,78470556310,2300,2300,2300,2300,0
|
|
20230607,183000,78470556310,2300,2300,2300,2300,0
|
|
20230607,182900,78470556310,2300,2300,2300,2300,0
|
|
20230607,182800,78470556310,2300,2300,2300,2300,0
|
|
20230607,182700,78470556310,2300,2300,2300,2300,0
|
|
20230607,182600,78470556310,2300,2300,2300,2300,0
|
|
20230607,182500,78470556310,2300,2300,2300,2300,0
|
|
20230607,182400,78470556310,2300,2300,2300,2300,0
|
|
20230607,182300,78470556310,2300,2300,2300,2300,0
|
|
20230607,182200,78470556310,2300,2300,2300,2300,0
|
|
20230607,182100,78470556310,2300,2300,2300,2300,0
|
|
20230607,182000,78470556310,2300,2300,2300,2300,0
|
|
20230607,181900,78470556310,2300,2300,2300,2300,0
|
|
20230607,181800,78470556310,2300,2300,2300,2300,0
|
|
20230607,181700,78470556310,2300,2300,2300,2300,0
|
|
20230607,181600,78470556310,2300,2300,2300,2300,0
|
|
20230607,181500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,181400,78470556310,2300,2300,2300,2300,0
|
|
20230607,181300,78470556310,2300,2300,2300,2300,0
|
|
20230607,181200,78470556310,2300,2300,2300,2300,0
|
|
20230607,181100,78470556310,2300,2300,2300,2300,0
|
|
20230607,181000,78470556310,2300,2300,2300,2300,0
|
|
20230607,180900,78470556310,2300,2300,2300,2300,0
|
|
20230607,180800,78470556310,2300,2300,2300,2300,0
|
|
20230607,180700,78470556310,2300,2300,2300,2300,0
|
|
20230607,180600,78470556310,2300,2300,2300,2300,0
|
|
20230607,180500,78470556310,2300,2300,2300,2300,0
|
|
20230607,180400,78470556310,2300,2300,2300,2300,0
|
|
20230607,180300,78470556310,2300,2300,2300,2300,0
|
|
20230607,180200,78470556310,2300,2300,2300,2300,0
|
|
20230607,180100,78470556310,2300,2300,2300,2300,0
|
|
20230607,180000,78470556310,2300,2300,2300,2300,0
|
|
20230607,175900,78470556310,2300,2300,2300,2300,0
|
|
20230607,175800,78470556310,2300,2300,2300,2300,0
|
|
20230607,175700,78470556310,2300,2300,2300,2300,0
|
|
20230607,175600,78470556310,2300,2300,2300,2300,0
|
|
20230607,175500,78470556310,2300,2300,2300,2300,0
|
|
20230607,175400,78470556310,2300,2300,2300,2300,0
|
|
20230607,175300,78470556310,2300,2300,2300,2300,0
|
|
20230607,175200,78470556310,2300,2300,2300,2300,0
|
|
20230607,175100,78470556310,2300,2300,2300,2300,0
|
|
20230607,175000,78470556310,2300,2300,2300,2300,0
|
|
20230607,174900,78470556310,2300,2300,2300,2300,0
|
|
20230607,174800,78470556310,2300,2300,2300,2300,0
|
|
20230607,174700,78470556310,2300,2300,2300,2300,0
|
|
20230607,174600,78470556310,2300,2300,2300,2300,0
|
|
20230607,174500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,174400,78470556310,2300,2300,2300,2300,0
|
|
20230607,174300,78470556310,2300,2300,2300,2300,0
|
|
20230607,174200,78470556310,2300,2300,2300,2300,0
|
|
20230607,174100,78470556310,2300,2300,2300,2300,0
|
|
20230607,174000,78470556310,2300,2300,2300,2300,0
|
|
20230607,173900,78470556310,2300,2300,2300,2300,0
|
|
20230607,173800,78470556310,2300,2300,2300,2300,0
|
|
20230607,173700,78470556310,2300,2300,2300,2300,0
|
|
20230607,173600,78470556310,2300,2300,2300,2300,0
|
|
20230607,173500,78470556310,2300,2300,2300,2300,0
|
|
20230607,173400,78470556310,2300,2300,2300,2300,0
|
|
20230607,173300,78470556310,2300,2300,2300,2300,0
|
|
20230607,173200,78470556310,2300,2300,2300,2300,0
|
|
20230607,173100,78470556310,2300,2300,2300,2300,0
|
|
20230607,173000,78470556310,2300,2300,2300,2300,0
|
|
20230607,172900,78470556310,2300,2300,2300,2300,0
|
|
20230607,172800,78470556310,2300,2300,2300,2300,0
|
|
20230607,172700,78470556310,2300,2300,2300,2300,0
|
|
20230607,172600,78470556310,2300,2300,2300,2300,0
|
|
20230607,172500,78470556310,2300,2300,2300,2300,0
|
|
20230607,172400,78470556310,2300,2300,2300,2300,0
|
|
20230607,172300,78470556310,2300,2300,2300,2300,0
|
|
20230607,172200,78470556310,2300,2300,2300,2300,0
|
|
20230607,172100,78470556310,2300,2300,2300,2300,0
|
|
20230607,172000,78470556310,2300,2300,2300,2300,0
|
|
20230607,171900,78470556310,2300,2300,2300,2300,0
|
|
20230607,171800,78470556310,2300,2300,2300,2300,0
|
|
20230607,171700,78470556310,2300,2300,2300,2300,0
|
|
20230607,171600,78470556310,2300,2300,2300,2300,0
|
|
20230607,171500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,171400,78470556310,2300,2300,2300,2300,0
|
|
20230607,171300,78470556310,2300,2300,2300,2300,0
|
|
20230607,171200,78470556310,2300,2300,2300,2300,0
|
|
20230607,171100,78470556310,2300,2300,2300,2300,0
|
|
20230607,171000,78470556310,2300,2300,2300,2300,0
|
|
20230607,170900,78470556310,2300,2300,2300,2300,0
|
|
20230607,170800,78470556310,2300,2300,2300,2300,0
|
|
20230607,170700,78470556310,2300,2300,2300,2300,0
|
|
20230607,170600,78470556310,2300,2300,2300,2300,0
|
|
20230607,170500,78470556310,2300,2300,2300,2300,0
|
|
20230607,170400,78470556310,2300,2300,2300,2300,0
|
|
20230607,170300,78470556310,2300,2300,2300,2300,0
|
|
20230607,170200,78470556310,2300,2300,2300,2300,0
|
|
20230607,170100,78470556310,2300,2300,2300,2300,0
|
|
20230607,170000,78470556310,2300,2300,2300,2300,0
|
|
20230607,165900,78470556310,2300,2300,2300,2300,0
|
|
20230607,165800,78470556310,2300,2300,2300,2300,0
|
|
20230607,165700,78470556310,2300,2300,2300,2300,0
|
|
20230607,165600,78470556310,2300,2300,2300,2300,0
|
|
20230607,165500,78470556310,2300,2300,2300,2300,0
|
|
20230607,165400,78470556310,2300,2300,2300,2300,0
|
|
20230607,165300,78470556310,2300,2300,2300,2300,0
|
|
20230607,165200,78470556310,2300,2300,2300,2300,0
|
|
20230607,165100,78470556310,2300,2300,2300,2300,0
|
|
20230607,165000,78470556310,2300,2300,2300,2300,0
|
|
20230607,164900,78470556310,2300,2300,2300,2300,0
|
|
20230607,164800,78470556310,2300,2300,2300,2300,0
|
|
20230607,164700,78470556310,2300,2300,2300,2300,0
|
|
20230607,164600,78470556310,2300,2300,2300,2300,0
|
|
20230607,164500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,164400,78470556310,2300,2300,2300,2300,0
|
|
20230607,164300,78470556310,2300,2300,2300,2300,0
|
|
20230607,164200,78470556310,2300,2300,2300,2300,0
|
|
20230607,164100,78470556310,2300,2300,2300,2300,0
|
|
20230607,164000,78470556310,2300,2300,2300,2300,0
|
|
20230607,163900,78470556310,2300,2300,2300,2300,0
|
|
20230607,163800,78470556310,2300,2300,2300,2300,0
|
|
20230607,163700,78470556310,2300,2300,2300,2300,0
|
|
20230607,163600,78470556310,2300,2300,2300,2300,0
|
|
20230607,163500,78470556310,2300,2300,2300,2300,0
|
|
20230607,163400,78470556310,2300,2300,2300,2300,0
|
|
20230607,163300,78470556310,2300,2300,2300,2300,0
|
|
20230607,163200,78470556310,2300,2300,2300,2300,0
|
|
20230607,163100,78470556310,2300,2300,2300,2300,0
|
|
20230607,163000,78470556310,2300,2300,2300,2300,0
|
|
20230607,162900,78470556310,2300,2300,2300,2300,0
|
|
20230607,162800,78470556310,2300,2300,2300,2300,0
|
|
20230607,162700,78470556310,2300,2300,2300,2300,0
|
|
20230607,162600,78470556310,2300,2300,2300,2300,0
|
|
20230607,162500,78470556310,2300,2300,2300,2300,0
|
|
20230607,162400,78470556310,2300,2300,2300,2300,0
|
|
20230607,162300,78470556310,2300,2300,2300,2300,0
|
|
20230607,162200,78470556310,2300,2300,2300,2300,0
|
|
20230607,162100,78470556310,2300,2300,2300,2300,0
|
|
20230607,162000,78470556310,2300,2300,2300,2300,0
|
|
20230607,161900,78470556310,2300,2300,2300,2300,0
|
|
20230607,161800,78470556310,2300,2300,2300,2300,0
|
|
20230607,161700,78470556310,2300,2300,2300,2300,0
|
|
20230607,161600,78470556310,2300,2300,2300,2300,0
|
|
20230607,161500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,161400,78470556310,2300,2300,2300,2300,0
|
|
20230607,161300,78470556310,2300,2300,2300,2300,0
|
|
20230607,161200,78470556310,2300,2300,2300,2300,0
|
|
20230607,161100,78470556310,2300,2300,2300,2300,0
|
|
20230607,161000,78470556310,2300,2300,2300,2300,0
|
|
20230607,160900,78470556310,2300,2300,2300,2300,0
|
|
20230607,160800,78470556310,2300,2300,2300,2300,0
|
|
20230607,160700,78470556310,2300,2300,2300,2300,0
|
|
20230607,160600,78470556310,2300,2300,2300,2300,0
|
|
20230607,160500,78470556310,2300,2300,2300,2300,0
|
|
20230607,160400,78470556310,2300,2300,2300,2300,0
|
|
20230607,160300,78470556310,2300,2300,2300,2300,0
|
|
20230607,160200,78470556310,2300,2300,2300,2300,0
|
|
20230607,160100,78470556310,2300,2300,2300,2300,0
|
|
20230607,160000,78470556310,2300,2300,2300,2300,0
|
|
20230607,155900,78470556310,2300,2300,2300,2300,0
|
|
20230607,155800,78470556310,2300,2300,2300,2300,0
|
|
20230607,155700,78470556310,2300,2300,2300,2300,0
|
|
20230607,155600,78470556310,2300,2300,2300,2300,0
|
|
20230607,155500,78470556310,2300,2300,2300,2300,0
|
|
20230607,155400,78470556310,2300,2300,2300,2300,0
|
|
20230607,155300,78470556310,2300,2300,2300,2300,0
|
|
20230607,155200,78470556310,2300,2300,2300,2300,0
|
|
20230607,155100,78470556310,2300,2300,2300,2300,0
|
|
20230607,155000,78470556310,2300,2300,2300,2300,0
|
|
20230607,154900,78470556310,2300,2300,2300,2300,0
|
|
20230607,154800,78470556310,2300,2300,2300,2300,0
|
|
20230607,154700,78470556310,2300,2300,2300,2300,0
|
|
20230607,154600,78470556310,2300,2300,2300,2300,0
|
|
20230607,154500,78470556310,2300,2300,2300,2300,402432
|
|
20230607,154400,78470556310,2300,2300,2300,2300,0
|
|
20230607,154300,78470556310,2300,2300,2300,2300,0
|
|
20230607,154200,78470556310,2300,2300,2300,2300,0
|
|
20230607,154100,78470556310,2300,2300,2300,2300,0
|
|
20230607,154000,78470556310,2300,2300,2300,2300,0
|
|
20230607,153900,78470556310,2300,2300,2300,2300,0
|
|
20230607,153800,78470556310,2300,2300,2300,2300,0
|
|
20230607,153700,78470556310,2300,2300,2300,2300,0
|
|
20230607,153600,78470556310,2300,2300,2300,2300,0
|
|
20230607,153500,78470556310,2300,2300,2300,2300,0
|
|
20230607,153400,78470556310,2300,2300,2300,2300,0
|
|
20230607,153300,78470556310,2300,2300,2300,2300,0
|
|
20230607,153200,78470556310,2300,2300,2300,2300,0
|
|
20230607,153100,78470556310,2300,2300,2300,2300,0
|
|
20230607,153000,78470556310,2300,2300,2300,2300,402432
|
|
20230607,152900,77544962710,2300,2300,2300,2300,0
|
|
20230607,152800,77544962710,2300,2300,2300,2300,0
|
|
20230607,152700,77544962710,2300,2300,2300,2300,0
|
|
20230607,152600,77544962710,2300,2300,2300,2300,0
|
|
20230607,152500,77544962710,2300,2300,2300,2300,0
|
|
20230607,152400,77544962710,2300,2300,2300,2300,0
|
|
20230607,152300,77544962710,2300,2300,2300,2300,0
|
|
20230607,152200,77544962710,2300,2300,2300,2300,0
|
|
20230607,152100,77544962710,2300,2300,2300,2300,0
|
|
20230607,152000,77544962710,2300,2300,2300,2300,0
|
|
20230607,151900,77544962710,2300,2290,2300,2285,188859
|
|
20230607,151800,77112070855,2285,2290,2295,2285,103913
|
|
20230607,151700,76874114305,2290,2285,2290,2285,35403
|
|
20230607,151600,76793180780,2285,2290,2295,2285,84484
|
|
20230607,151500,76599727250,2290,2295,2295,2290,72916
|
|
20230607,151400,76432425530,2290,2295,2295,2290,29806
|
|
20230607,151300,76364106150,2295,2295,2295,2290,42146
|
|
20230607,151200,76267443965,2290,2290,2295,2290,25276
|
|
20230607,151100,76209474515,2295,2290,2295,2285,57238
|
|
20230607,151000,76078289425,2290,2290,2290,2285,55021
|
|
20230607,150900,75952343120,2290,2290,2290,2285,55678
|
|
20230607,150800,75824957360,2290,2290,2295,2285,88971
|
|
20230607,150700,75621165525,2290,2280,2290,2275,92506
|
|
20230607,150600,75410158350,2280,2275,2280,2270,61581
|
|
20230607,150500,75270156175,2275,2270,2275,2270,36027
|
|
20230607,150400,75188289600,2275,2275,2275,2270,23267
|
|
20230607,150300,75135453505,2275,2270,2280,2270,34200
|
|
20230607,150200,75057786955,2275,2275,2280,2270,25599
|
|
20230607,150100,74999538725,2275,2275,2280,2270,49545
|
|
20230607,150000,74886824960,2275,2275,2280,2270,37504
|
|
20230607,145900,74801544980,2270,2280,2280,2270,34881
|
|
20230607,145800,74722203490,2280,2275,2280,2265,84618
|
|
20230607,145700,74529958270,2275,2275,2280,2270,15018
|
|
20230607,145600,74495791965,2280,2275,2280,2270,20434
|
|
20230607,145500,74449304915,2280,2285,2285,2270,112203
|
|
20230607,145400,74193911980,2280,2280,2285,2280,22832
|
|
20230607,145300,74141849140,2280,2280,2285,2275,29977
|
|
20230607,145200,74073490950,2280,2285,2285,2275,45337
|
|
20230607,145100,73970145220,2280,2280,2285,2280,6321
|
|
20230607,145000,73955723755,2285,2280,2285,2280,20189
|
|
20230607,144900,73909652405,2285,2285,2290,2280,66005
|
|
20230607,144800,73758905245,2285,2285,2290,2285,9411
|
|
20230607,144700,73737394595,2285,2290,2295,2285,25233
|
|
20230607,144600,73679616075,2290,2295,2295,2290,42926
|
|
20230607,144500,73581263455,2295,2295,2295,2290,16080
|
|
20230607,144400,73544436075,2295,2290,2295,2290,16728
|
|
20230607,144300,73506113680,2290,2290,2295,2290,23893
|
|
20230607,144200,73451320665,2295,2295,2300,2290,19171
|
|
20230607,144100,73407324155,2300,2290,2300,2285,45536
|
|
20230607,144000,73302919640,2285,2280,2290,2280,28997
|
|
20230607,143900,73236666655,2280,2285,2290,2280,58344
|
|
20230607,143800,73103559805,2290,2290,2295,2285,50878
|
|
20230607,143700,72987136315,2290,2295,2295,2290,35610
|
|
20230607,143600,72905442440,2295,2295,2300,2295,12229
|
|
20230607,143500,72877361015,2295,2295,2300,2295,18666
|
|
20230607,143400,72834497500,2300,2300,2300,2295,27498
|
|
20230607,143300,72771315220,2300,2300,2300,2295,32675
|
|
20230607,143200,72696199420,2300,2295,2300,2290,36762
|
|
20230607,143100,72611847995,2295,2295,2300,2290,32279
|
|
20230607,143000,72537768345,2295,2295,2305,2295,113713
|
|
20230607,142900,72276279680,2295,2295,2300,2290,38565
|
|
20230607,142800,72187782520,2300,2300,2305,2295,87986
|
|
20230607,142700,71985430825,2300,2310,2310,2295,163778
|
|
20230607,142600,71608198540,2305,2290,2310,2290,437560
|
|
20230607,142500,70601383075,2295,2275,2295,2275,86705
|
|
20230607,142400,70403049765,2270,2275,2280,2270,46329
|
|
20230607,142300,70297627865,2275,2265,2275,2265,31402
|
|
20230607,142200,70226324685,2265,2270,2270,2265,19144
|
|
20230607,142100,70182941380,2265,2270,2270,2265,16561
|
|
20230607,142000,70145365365,2270,2270,2270,2265,7672
|
|
20230607,141900,70127988160,2270,2265,2270,2265,15739
|
|
20230607,141800,70092337785,2265,2265,2270,2265,12981
|
|
20230607,141700,70062933130,2265,2270,2275,2265,15594
|
|
20230607,141600,70027562130,2270,2260,2270,2260,33751
|
|
20230607,141500,69951123245,2260,2270,2270,2260,56972
|
|
20230607,141400,69822061065,2270,2270,2275,2265,19837
|
|
20230607,141300,69777025465,2275,2270,2275,2270,12489
|
|
20230607,141200,69748674275,2270,2270,2275,2270,17041
|
|
20230607,141100,69709969735,2270,2275,2275,2270,6201
|
|
20230607,141000,69695891755,2270,2270,2275,2270,11154
|
|
20230607,140900,69670571575,2270,2270,2275,2270,6969
|
|
20230607,140800,69654751545,2270,2270,2275,2270,15638
|
|
20230607,140700,69619246200,2275,2265,2275,2265,5939
|
|
20230607,140600,69605759515,2265,2270,2275,2265,23640
|
|
20230607,140500,69552089145,2270,2270,2275,2270,16824
|
|
20230607,140400,69513854455,2275,2275,2275,2270,28717
|
|
20230607,140300,69448652600,2275,2270,2280,2270,39402
|
|
20230607,140200,69359022400,2270,2275,2275,2270,27046
|
|
20230607,140100,69297553800,2270,2285,2285,2270,33316
|
|
20230607,140000,69221696660,2285,2285,2285,2280,12394
|
|
20230607,135900,69193388555,2285,2285,2285,2275,17669
|
|
20230607,135800,69153058270,2280,2290,2290,2275,64592
|
|
20230607,135700,69005639680,2290,2285,2290,2285,27693
|
|
20230607,135600,68942261310,2285,2290,2295,2285,74643
|
|
20230607,135500,68771393170,2290,2290,2290,2285,59227
|
|
20230607,135400,68635764225,2290,2280,2290,2275,109042
|
|
20230607,135300,68386773435,2280,2270,2280,2265,54026
|
|
20230607,135200,68264068605,2270,2270,2270,2265,18253
|
|
20230607,135100,68222678960,2265,2265,2270,2265,8601
|
|
20230607,135000,68203186135,2265,2265,2270,2265,18692
|
|
20230607,134900,68160828390,2270,2265,2270,2260,23220
|
|
20230607,134800,68108225475,2260,2260,2265,2260,14984
|
|
20230607,134700,68074348400,2260,2260,2265,2260,11306
|
|
20230607,134600,68048794185,2265,2260,2265,2260,37157
|
|
20230607,134500,67964803365,2260,2265,2265,2260,33785
|
|
20230607,134400,67888448970,2260,2260,2265,2255,35349
|
|
20230607,134300,67808579525,2260,2260,2265,2260,20925
|
|
20230607,134200,67761279420,2260,2265,2265,2260,38082
|
|
20230607,134100,67675197950,2265,2270,2270,2260,45571
|
|
20230607,134000,67571993760,2265,2275,2275,2265,34112
|
|
20230607,133900,67494567025,2270,2270,2275,2270,15351
|
|
20230607,133800,67459719435,2275,2275,2275,2270,20832
|
|
20230607,133700,67412377110,2275,2270,2275,2265,20324
|
|
20230607,133600,67366168265,2270,2270,2270,2265,20943
|
|
20230607,133500,67318631955,2270,2270,2270,2265,21040
|
|
20230607,133400,67270906560,2270,2265,2270,2260,37093
|
|
20230607,133300,67186926050,2265,2255,2265,2255,19830
|
|
20230607,133200,67142120035,2260,2255,2265,2255,45707
|
|
20230607,133100,67038896400,2260,2255,2260,2255,56575
|
|
20230607,133000,66911277470,2255,2260,2265,2255,61605
|
|
20230607,132900,66772065165,2260,2260,2265,2255,62069
|
|
20230607,132800,66631794850,2260,2265,2265,2260,90013
|
|
20230607,132700,66428301140,2260,2275,2280,2260,111308
|
|
20230607,132600,66175581830,2275,2280,2285,2275,34297
|
|
20230607,132500,66097444645,2285,2285,2285,2280,47711
|
|
20230607,132400,65988641425,2280,2280,2285,2280,5022
|
|
20230607,132300,65977189225,2285,2285,2285,2280,16549
|
|
20230607,132200,65939434770,2280,2280,2285,2275,32247
|
|
20230607,132100,65865903205,2280,2275,2280,2275,13133
|
|
20230607,132000,65836002055,2280,2280,2285,2275,74739
|
|
20230607,131900,65665720255,2280,2275,2285,2275,40263
|
|
20230607,131800,65573954995,2275,2275,2275,2270,49404
|
|
20230607,131700,65461605730,2270,2265,2275,2265,76050
|
|
20230607,131600,65289156280,2270,2270,2275,2265,62660
|
|
20230607,131500,65147057610,2270,2275,2275,2270,73760
|
|
20230607,131400,64979577415,2275,2280,2280,2270,82399
|
|
20230607,131300,64792092640,2280,2285,2285,2275,110322
|
|
20230607,131200,64540569770,2285,2285,2290,2280,45776
|
|
20230607,131100,64436054495,2285,2290,2290,2280,51968
|
|
20230607,131000,64317306405,2290,2285,2290,2285,51972
|
|
20230607,130900,64198547600,2285,2295,2295,2285,85020
|
|
20230607,130800,64003852065,2290,2295,2295,2290,16287
|
|
20230607,130700,63966533525,2295,2290,2300,2290,37573
|
|
20230607,130600,63880320810,2295,2295,2300,2290,31659
|
|
20230607,130500,63807729700,2295,2295,2300,2290,32506
|
|
20230607,130400,63733132000,2300,2290,2300,2290,67381
|
|
20230607,130300,63578590585,2290,2300,2305,2290,96859
|
|
20230607,130200,63356098880,2300,2310,2310,2300,33324
|
|
20230607,130100,63279280755,2310,2310,2310,2305,32279
|
|
20230607,130000,63204781780,2310,2300,2310,2300,22441
|
|
20230607,125900,63153014280,2305,2300,2305,2300,21371
|
|
20230607,125800,63103832630,2305,2310,2310,2300,42491
|
|
20230607,125700,63005872235,2310,2305,2310,2300,26640
|
|
20230607,125600,62944458950,2305,2300,2305,2295,50109
|
|
20230607,125500,62829170110,2300,2300,2305,2295,41582
|
|
20230607,125400,62733525560,2300,2300,2305,2300,18701
|
|
20230607,125300,62690508345,2300,2300,2305,2295,33484
|
|
20230607,125200,62613495960,2295,2305,2305,2295,43982
|
|
20230607,125100,62512341155,2300,2300,2310,2300,17604
|
|
20230607,125000,62471774510,2305,2305,2310,2300,32554
|
|
20230607,124900,62396712015,2310,2305,2310,2300,69621
|
|
20230607,124800,62236318000,2305,2305,2310,2305,27606
|
|
20230607,124700,62172660100,2305,2305,2310,2300,33688
|
|
20230607,124600,62095003330,2305,2310,2315,2300,40648
|
|
20230607,124500,62001187500,2310,2315,2320,2305,70967
|
|
20230607,124400,61837071040,2315,2320,2325,2315,123284
|
|
20230607,124300,61551151430,2320,2320,2325,2315,183646
|
|
20230607,124200,61125073905,2315,2300,2315,2300,203706
|
|
20230607,124100,60654748250,2300,2300,2300,2295,56704
|
|
20230607,124000,60524367590,2300,2295,2300,2290,82385
|
|
20230607,123900,60335275330,2295,2290,2295,2290,35188
|
|
20230607,123800,60254658740,2290,2290,2295,2290,24194
|
|
20230607,123700,60199202270,2290,2290,2295,2285,60481
|
|
20230607,123600,60060703280,2290,2290,2295,2290,26966
|
|
20230607,123500,59998893100,2295,2290,2295,2290,37367
|
|
20230607,123400,59913250895,2295,2290,2295,2290,30810
|
|
20230607,123300,59842675245,2290,2295,2295,2285,37379
|
|
20230607,123200,59757076950,2295,2285,2295,2280,68521
|
|
20230607,123100,59600332265,2280,2290,2295,2280,144501
|
|
20230607,123000,59269808395,2290,2295,2300,2290,108395
|
|
20230607,122900,59021453020,2295,2290,2300,2290,93422
|
|
20230607,122800,58806875985,2295,2295,2300,2290,90870
|
|
20230607,122700,58598352650,2300,2305,2305,2295,40150
|
|
20230607,122600,58506006835,2300,2290,2300,2290,40692
|
|
20230607,122500,58412540735,2290,2300,2300,2290,83562
|
|
20230607,122400,58220895465,2300,2305,2310,2300,81699
|
|
20230607,122300,58032857345,2305,2305,2310,2300,41024
|
|
20230607,122200,57938354475,2305,2305,2305,2300,67186
|
|
20230607,122100,57783614005,2305,2300,2305,2300,54330
|
|
20230607,122000,57658564565,2300,2310,2310,2300,123989
|
|
20230607,121900,57372854320,2310,2315,2315,2310,79866
|
|
20230607,121800,57188230720,2315,2310,2315,2305,79918
|
|
20230607,121700,57003446360,2310,2305,2310,2300,106516
|
|
20230607,121600,56757706860,2305,2290,2305,2285,159018
|
|
20230607,121500,56392996835,2290,2305,2305,2290,202333
|
|
20230607,121400,55928735220,2300,2305,2310,2295,263007
|
|
20230607,121300,55323689920,2310,2315,2320,2305,138388
|
|
20230607,121200,55003861025,2315,2315,2320,2310,50313
|
|
20230607,121100,54887330210,2315,2315,2320,2310,87488
|
|
20230607,121000,54684839115,2315,2320,2320,2310,165615
|
|
20230607,120900,54301539970,2315,2325,2330,2315,204984
|
|
20230607,120800,53825345695,2325,2310,2330,2310,164330
|
|
20230607,120700,53444197295,2315,2315,2320,2305,195454
|
|
20230607,120600,52992462815,2315,2330,2335,2315,176841
|
|
20230607,120500,52581343635,2335,2345,2345,2330,244121
|
|
20230607,120400,52010118645,2340,2335,2345,2330,266798
|
|
20230607,120300,51385483265,2330,2330,2345,2325,405443
|
|
20230607,120200,50438436245,2330,2320,2330,2315,142410
|
|
20230607,120100,50107867010,2315,2325,2325,2310,261767
|
|
20230607,120000,49501626275,2320,2325,2330,2320,239559
|
|
20230607,115900,48944557730,2325,2330,2330,2320,339658
|
|
20230607,115800,48154407870,2330,2345,2345,2320,538095
|
|
20230607,115700,46899364610,2340,2315,2345,2310,760800
|
|
20230607,115600,45125877790,2310,2320,2320,2300,413468
|
|
20230607,115500,44171239295,2315,2300,2320,2295,1047113
|
|
20230607,115400,41755848940,2300,2300,2300,2290,220024
|
|
20230607,115300,41250503670,2300,2285,2300,2280,583175
|
|
20230607,115200,39913457845,2280,2270,2285,2265,194245
|
|
20230607,115100,39471210410,2270,2270,2270,2265,6978
|
|
20230607,115000,39455390080,2265,2270,2270,2265,9546
|
|
20230607,114900,39433756365,2270,2260,2270,2260,50967
|
|
20230607,114800,39318394350,2260,2260,2265,2260,10243
|
|
20230607,114700,39295217990,2260,2265,2265,2260,17663
|
|
20230607,114600,39255276250,2265,2260,2265,2260,5888
|
|
20230607,114500,39241949115,2265,2260,2265,2260,25813
|
|
20230607,114400,39183568315,2260,2260,2265,2260,43752
|
|
20230607,114300,39084686005,2260,2265,2270,2260,60490
|
|
20230607,114200,38947862030,2265,2265,2270,2265,19851
|
|
20230607,114100,38902894360,2265,2270,2275,2265,33963
|
|
20230607,114000,38825808600,2270,2275,2275,2270,6075
|
|
20230607,113900,38811998530,2275,2270,2275,2270,21371
|
|
20230607,113800,38763470655,2270,2270,2275,2270,13831
|
|
20230607,113700,38732058995,2275,2270,2275,2270,21788
|
|
20230607,113600,38682520890,2275,2270,2275,2270,15694
|
|
20230607,113500,38646885530,2270,2275,2275,2270,26359
|
|
20230607,113400,38587048220,2275,2275,2275,2270,18970
|
|
20230607,113300,38543954700,2275,2280,2280,2270,51281
|
|
20230607,113200,38427301425,2275,2280,2280,2270,69812
|
|
20230607,113100,38268484680,2275,2275,2280,2270,46666
|
|
20230607,113000,38162311200,2280,2270,2280,2270,84876
|
|
20230607,112900,37969147260,2270,2270,2275,2270,27587
|
|
20230607,112800,37906421850,2270,2270,2275,2265,21897
|
|
20230607,112700,37856722880,2270,2270,2275,2265,31331
|
|
20230607,112600,37785608255,2270,2270,2270,2260,38985
|
|
20230607,112500,37697379640,2265,2265,2270,2265,22700
|
|
20230607,112400,37645929425,2265,2275,2275,2265,21192
|
|
20230607,112300,37597871275,2275,2270,2275,2270,19027
|
|
20230607,112200,37554669085,2270,2270,2275,2270,29672
|
|
20230607,112100,37487264225,2275,2280,2280,2270,46240
|
|
20230607,112000,37381972525,2275,2265,2275,2260,113900
|
|
20230607,111900,37123483150,2265,2265,2270,2260,21974
|
|
20230607,111800,37073716395,2265,2255,2265,2255,22097
|
|
20230607,111700,37023684790,2255,2260,2260,2255,41714
|
|
20230607,111600,36929487365,2260,2250,2260,2250,16686
|
|
20230607,111500,36891853965,2255,2255,2260,2250,47430
|
|
20230607,111400,36785001420,2255,2260,2260,2250,62111
|
|
20230607,111300,36644907240,2260,2260,2265,2255,64240
|
|
20230607,111200,36499748535,2260,2265,2270,2260,51285
|
|
20230607,111100,36383596710,2265,2270,2270,2265,27123
|
|
20230607,111000,36322103650,2270,2265,2270,2260,32689
|
|
20230607,110900,36248065995,2260,2260,2265,2260,23081
|
|
20230607,110800,36195888265,2260,2260,2265,2260,24731
|
|
20230607,110700,36139993255,2260,2255,2260,2255,48807
|
|
20230607,110600,36029800765,2260,2260,2260,2255,27887
|
|
20230607,110500,35966896475,2260,2270,2270,2255,76493
|
|
20230607,110400,35793932980,2270,2265,2270,2265,26049
|
|
20230607,110300,35734862650,2265,2260,2265,2255,43345
|
|
20230607,110200,35636805040,2260,2260,2265,2255,22001
|
|
20230607,110100,35587119865,2260,2250,2260,2250,111959
|
|
20230607,110000,35334828985,2250,2265,2265,2250,105464
|
|
20230607,105900,35096789460,2265,2265,2265,2260,79567
|
|
20230607,105800,34916874940,2265,2270,2270,2260,69377
|
|
20230607,105700,34759696730,2270,2275,2275,2265,43722
|
|
20230607,105600,34660428165,2275,2270,2280,2265,51999
|
|
20230607,105500,34542452490,2265,2260,2280,2260,119354
|
|
20230607,105400,34271426480,2265,2270,2270,2265,62220
|
|
20230607,105300,34130389210,2265,2275,2275,2265,114367
|
|
20230607,105200,33870679635,2270,2275,2285,2270,99698
|
|
20230607,105100,33643623205,2280,2280,2285,2275,187598
|
|
20230607,105000,33216360335,2280,2290,2295,2280,194400
|
|
20230607,104900,32771350150,2295,2290,2295,2280,240779
|
|
20230607,104800,32220147330,2290,2280,2290,2275,149979
|
|
20230607,104700,31877703190,2280,2275,2280,2265,169019
|
|
20230607,104600,31493557145,2280,2285,2290,2275,163562
|
|
20230607,104500,31120222390,2285,2295,2300,2280,400804
|
|
20230607,104400,30201922065,2295,2290,2300,2285,529522
|
|
20230607,104300,28987863760,2290,2260,2290,2260,805914
|
|
20230607,104200,27150519135,2265,2255,2265,2255,102228
|
|
20230607,104100,26919334980,2255,2240,2255,2240,117617
|
|
20230607,104000,26654588770,2240,2245,2250,2240,15900
|
|
20230607,103900,26618904120,2245,2245,2250,2240,56348
|
|
20230607,103800,26492418985,2245,2250,2250,2240,56896
|
|
20230607,103700,26364796210,2245,2245,2250,2240,51356
|
|
20230607,103600,26249600340,2245,2250,2255,2245,27406
|
|
20230607,103500,26188049305,2245,2255,2255,2240,79573
|
|
20230607,103400,26009304395,2255,2255,2260,2250,67186
|
|
20230607,103300,25857862560,2255,2260,2260,2250,33866
|
|
20230607,103200,25781483825,2260,2250,2260,2250,63688
|
|
20230607,103100,25637727055,2255,2240,2260,2235,59949
|
|
20230607,103000,25502728650,2240,2235,2245,2235,102316
|
|
20230607,102900,25273799405,2235,2240,2240,2235,104832
|
|
20230607,102800,25039393665,2240,2245,2250,2235,165408
|
|
20230607,102700,24668818190,2245,2255,2260,2245,86455
|
|
20230607,102600,24474264615,2255,2245,2260,2245,113901
|
|
20230607,102500,24217868815,2245,2270,2270,2245,219878
|
|
20230607,102400,23722161670,2265,2270,2275,2265,133449
|
|
20230607,102300,23419112110,2270,2260,2275,2260,178912
|
|
20230607,102200,23013469870,2260,2265,2265,2255,84031
|
|
20230607,102100,22823456030,2260,2270,2270,2255,208418
|
|
20230607,102000,22352089735,2270,2270,2280,2265,319095
|
|
20230607,101900,21626573050,2265,2270,2270,2255,317590
|
|
20230607,101800,20906926270,2265,2230,2270,2230,290629
|
|
20230607,101700,20252289650,2230,2275,2275,2225,534156
|
|
20230607,101600,19050960525,2275,2270,2285,2265,841484
|
|
20230607,101500,17133972930,2270,2250,2270,2245,487220
|
|
20230607,101400,16034059845,2250,2235,2250,2235,507557
|
|
20230607,101300,14895429960,2235,2235,2245,2195,451221
|
|
20230607,101200,13889052155,2240,2215,2240,2215,431024
|
|
20230607,101100,12929646035,2215,2205,2215,2200,200225
|
|
20230607,101000,12487492350,2200,2200,2205,2200,23385
|
|
20230607,100900,12436017510,2205,2200,2205,2200,22406
|
|
20230607,100800,12386644955,2205,2205,2205,2200,21847
|
|
20230607,100700,12338534710,2205,2205,2205,2200,18699
|
|
20230607,100600,12297357460,2205,2200,2205,2200,9471
|
|
20230607,100500,12276508785,2205,2195,2205,2195,85293
|
|
20230607,100400,12089129235,2195,2205,2205,2195,18234
|
|
20230607,100300,12049024440,2200,2205,2205,2200,29401
|
|
20230607,100200,11984327410,2205,2200,2205,2200,23194
|
|
20230607,100100,11933229890,2205,2205,2205,2200,14495
|
|
20230607,100000,11901281045,2205,2205,2210,2200,46322
|
|
20230607,095900,11799230520,2210,2200,2210,2200,110226
|
|
20230607,095800,11556108865,2205,2200,2205,2200,24172
|
|
20230607,095700,11502903830,2200,2205,2205,2200,53312
|
|
20230607,095600,11385615435,2200,2205,2205,2200,45082
|
|
20230607,095500,11286241185,2205,2200,2205,2195,69364
|
|
20230607,095400,11133418545,2195,2190,2200,2185,70929
|
|
20230607,095300,10977748960,2190,2185,2190,2180,56749
|
|
20230607,095200,10853828130,2185,2190,2190,2180,44201
|
|
20230607,095100,10757288360,2190,2190,2190,2180,41725
|
|
20230607,095000,10666113045,2185,2185,2190,2185,24453
|
|
20230607,094900,10612667630,2190,2190,2195,2185,36803
|
|
20230607,094800,10532060355,2190,2195,2195,2185,65037
|
|
20230607,094700,10389655260,2190,2195,2200,2190,43992
|
|
20230607,094600,10293114420,2195,2195,2200,2195,13452
|
|
20230607,094500,10263582640,2200,2195,2200,2195,13709
|
|
20230607,094400,10233481080,2195,2195,2200,2190,30687
|
|
20230607,094300,10166104705,2200,2195,2200,2190,55924
|
|
20230607,094200,10043357535,2195,2190,2200,2190,30705
|
|
20230607,094100,9975981275,2190,2190,2195,2190,22497
|
|
20230607,094000,9926706485,2185,2185,2190,2185,47751
|
|
20230607,093900,9822249155,2185,2185,2190,2185,23295
|
|
20230607,093800,9771336950,2185,2185,2190,2185,33272
|
|
20230607,093700,9698614145,2190,2190,2190,2180,60432
|
|
20230607,093600,9566376550,2190,2190,2195,2180,82236
|
|
20230607,093500,9386422710,2195,2200,2200,2190,98250
|
|
20230607,093400,9170850855,2195,2200,2205,2195,65790
|
|
20230607,093300,9026193710,2205,2205,2205,2200,51306
|
|
20230607,093200,8913283235,2200,2200,2205,2200,30402
|
|
20230607,093100,8846357110,2200,2200,2210,2200,73348
|
|
20230607,093000,8684798645,2205,2205,2205,2200,60061
|
|
20230607,092900,8552508110,2200,2215,2215,2200,47990
|
|
20230607,092800,8446588475,2215,2210,2215,2210,60777
|
|
20230607,092700,8312129120,2210,2205,2210,2200,66248
|
|
20230607,092600,8165766510,2205,2200,2210,2200,71501
|
|
20230607,092500,8008269150,2200,2200,2210,2195,59655
|
|
20230607,092400,7876793015,2200,2195,2205,2190,73397
|
|
20230607,092300,7715710085,2195,2205,2205,2190,100853
|
|
20230607,092200,7494047150,2205,2215,2215,2200,85866
|
|
20230607,092100,7304394300,2210,2220,2220,2210,159596
|
|
20230607,092000,6950902020,2220,2205,2225,2200,265746
|
|
20230607,091900,6362638335,2205,2200,2205,2195,92224
|
|
20230607,091800,6159635540,2200,2180,2200,2175,204582
|
|
20230607,091700,5711837050,2180,2180,2185,2175,36972
|
|
20230607,091600,5631247520,2185,2175,2185,2175,99399
|
|
20230607,091500,5414675345,2180,2170,2180,2170,33895
|
|
20230607,091400,5340973715,2170,2170,2175,2170,44120
|
|
20230607,091300,5245184775,2170,2175,2180,2170,64458
|
|
20230607,091200,5105157845,2175,2185,2185,2175,76537
|
|
20230607,091100,4938221490,2185,2185,2190,2180,94716
|
|
20230607,091000,4731127835,2190,2180,2195,2175,86111
|
|
20230607,090900,4542819935,2175,2155,2180,2155,61735
|
|
20230607,090800,4408781245,2160,2155,2160,2150,72838
|
|
20230607,090700,4251818140,2155,2145,2155,2145,106857
|
|
20230607,090600,4022026435,2145,2180,2185,2145,224264
|
|
20230607,090500,3538033015,2185,2200,2205,2180,250584
|
|
20230607,090400,2987982555,2200,2185,2210,2180,206068
|
|
20230607,090300,2535583830,2180,2150,2195,2145,252742
|
|
20230607,090200,1985528275,2150,2135,2150,2130,186640
|
|
20230607,090100,1586222425,2130,2130,2140,2120,257381
|
|
20230607,090000,1037950370,2135,2145,2145,2120,462991
|