611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,190700,3839750590,15350,15350,15350,15350,0
|
|
20230605,190600,3839750590,15350,15350,15350,15350,0
|
|
20230605,190500,3839750590,15350,15350,15350,15350,0
|
|
20230605,190400,3839750590,15350,15350,15350,15350,0
|
|
20230605,190300,3839750590,15350,15350,15350,15350,0
|
|
20230605,190200,3839750590,15350,15350,15350,15350,0
|
|
20230605,190100,3839750590,15350,15350,15350,15350,0
|
|
20230605,190000,3839750590,15350,15350,15350,15350,0
|
|
20230605,185900,3839750590,15350,15350,15350,15350,0
|
|
20230605,185800,3839750590,15350,15350,15350,15350,0
|
|
20230605,185700,3839750590,15350,15350,15350,15350,0
|
|
20230605,185600,3839750590,15350,15350,15350,15350,0
|
|
20230605,185500,3839750590,15350,15350,15350,15350,0
|
|
20230605,185400,3839750590,15350,15350,15350,15350,0
|
|
20230605,185300,3839750590,15350,15350,15350,15350,0
|
|
20230605,185200,3839750590,15350,15350,15350,15350,0
|
|
20230605,185100,3839750590,15350,15350,15350,15350,0
|
|
20230605,185000,3839750590,15350,15350,15350,15350,0
|
|
20230605,184900,3839750590,15350,15350,15350,15350,0
|
|
20230605,184800,3839750590,15350,15350,15350,15350,0
|
|
20230605,184700,3839750590,15350,15350,15350,15350,0
|
|
20230605,184600,3839750590,15350,15350,15350,15350,0
|
|
20230605,184500,3839750590,15350,15350,15350,15350,0
|
|
20230605,184400,3839750590,15350,15350,15350,15350,0
|
|
20230605,184300,3839750590,15350,15350,15350,15350,0
|
|
20230605,184200,3839750590,15350,15350,15350,15350,0
|
|
20230605,184100,3839750590,15350,15350,15350,15350,0
|
|
20230605,184000,3839750590,15350,15350,15350,15350,0
|
|
20230605,183900,3839750590,15350,15350,15350,15350,0
|
|
20230605,183800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,183700,3839750590,15350,15350,15350,15350,0
|
|
20230605,183600,3839750590,15350,15350,15350,15350,0
|
|
20230605,183500,3839750590,15350,15350,15350,15350,0
|
|
20230605,183400,3839750590,15350,15350,15350,15350,0
|
|
20230605,183300,3839750590,15350,15350,15350,15350,0
|
|
20230605,183200,3839750590,15350,15350,15350,15350,0
|
|
20230605,183100,3839750590,15350,15350,15350,15350,0
|
|
20230605,183000,3839750590,15350,15350,15350,15350,0
|
|
20230605,182900,3839750590,15350,15350,15350,15350,0
|
|
20230605,182800,3839750590,15350,15350,15350,15350,0
|
|
20230605,182700,3839750590,15350,15350,15350,15350,0
|
|
20230605,182600,3839750590,15350,15350,15350,15350,0
|
|
20230605,182500,3839750590,15350,15350,15350,15350,0
|
|
20230605,182400,3839750590,15350,15350,15350,15350,0
|
|
20230605,182300,3839750590,15350,15350,15350,15350,0
|
|
20230605,182200,3839750590,15350,15350,15350,15350,0
|
|
20230605,182100,3839750590,15350,15350,15350,15350,0
|
|
20230605,182000,3839750590,15350,15350,15350,15350,0
|
|
20230605,181900,3839750590,15350,15350,15350,15350,0
|
|
20230605,181800,3839750590,15350,15350,15350,15350,0
|
|
20230605,181700,3839750590,15350,15350,15350,15350,0
|
|
20230605,181600,3839750590,15350,15350,15350,15350,0
|
|
20230605,181500,3839750590,15350,15350,15350,15350,0
|
|
20230605,181400,3839750590,15350,15350,15350,15350,0
|
|
20230605,181300,3839750590,15350,15350,15350,15350,0
|
|
20230605,181200,3839750590,15350,15350,15350,15350,0
|
|
20230605,181100,3839750590,15350,15350,15350,15350,0
|
|
20230605,181000,3839750590,15350,15350,15350,15350,0
|
|
20230605,180900,3839750590,15350,15350,15350,15350,0
|
|
20230605,180800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,180700,3839750590,15350,15350,15350,15350,0
|
|
20230605,180600,3839750590,15350,15350,15350,15350,0
|
|
20230605,180500,3839750590,15350,15350,15350,15350,0
|
|
20230605,180400,3839750590,15350,15350,15350,15350,0
|
|
20230605,180300,3839750590,15350,15350,15350,15350,0
|
|
20230605,180200,3839750590,15350,15350,15350,15350,0
|
|
20230605,180100,3839750590,15350,15350,15350,15350,0
|
|
20230605,180000,3839750590,15350,15350,15350,15350,0
|
|
20230605,175900,3839750590,15350,15350,15350,15350,0
|
|
20230605,175800,3839750590,15350,15350,15350,15350,0
|
|
20230605,175700,3839750590,15350,15350,15350,15350,0
|
|
20230605,175600,3839750590,15350,15350,15350,15350,0
|
|
20230605,175500,3839750590,15350,15350,15350,15350,0
|
|
20230605,175400,3839750590,15350,15350,15350,15350,0
|
|
20230605,175300,3839750590,15350,15350,15350,15350,0
|
|
20230605,175200,3839750590,15350,15350,15350,15350,0
|
|
20230605,175100,3839750590,15350,15350,15350,15350,0
|
|
20230605,175000,3839750590,15350,15350,15350,15350,0
|
|
20230605,174900,3839750590,15350,15350,15350,15350,0
|
|
20230605,174800,3839750590,15350,15350,15350,15350,0
|
|
20230605,174700,3839750590,15350,15350,15350,15350,0
|
|
20230605,174600,3839750590,15350,15350,15350,15350,0
|
|
20230605,174500,3839750590,15350,15350,15350,15350,0
|
|
20230605,174400,3839750590,15350,15350,15350,15350,0
|
|
20230605,174300,3839750590,15350,15350,15350,15350,0
|
|
20230605,174200,3839750590,15350,15350,15350,15350,0
|
|
20230605,174100,3839750590,15350,15350,15350,15350,0
|
|
20230605,174000,3839750590,15350,15350,15350,15350,0
|
|
20230605,173900,3839750590,15350,15350,15350,15350,0
|
|
20230605,173800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,173700,3839750590,15350,15350,15350,15350,0
|
|
20230605,173600,3839750590,15350,15350,15350,15350,0
|
|
20230605,173500,3839750590,15350,15350,15350,15350,0
|
|
20230605,173400,3839750590,15350,15350,15350,15350,0
|
|
20230605,173300,3839750590,15350,15350,15350,15350,0
|
|
20230605,173200,3839750590,15350,15350,15350,15350,0
|
|
20230605,173100,3839750590,15350,15350,15350,15350,0
|
|
20230605,173000,3839750590,15350,15350,15350,15350,0
|
|
20230605,172900,3839750590,15350,15350,15350,15350,0
|
|
20230605,172800,3839750590,15350,15350,15350,15350,0
|
|
20230605,172700,3839750590,15350,15350,15350,15350,0
|
|
20230605,172600,3839750590,15350,15350,15350,15350,0
|
|
20230605,172500,3839750590,15350,15350,15350,15350,0
|
|
20230605,172400,3839750590,15350,15350,15350,15350,0
|
|
20230605,172300,3839750590,15350,15350,15350,15350,0
|
|
20230605,172200,3839750590,15350,15350,15350,15350,0
|
|
20230605,172100,3839750590,15350,15350,15350,15350,0
|
|
20230605,172000,3839750590,15350,15350,15350,15350,0
|
|
20230605,171900,3839750590,15350,15350,15350,15350,0
|
|
20230605,171800,3839750590,15350,15350,15350,15350,0
|
|
20230605,171700,3839750590,15350,15350,15350,15350,0
|
|
20230605,171600,3839750590,15350,15350,15350,15350,0
|
|
20230605,171500,3839750590,15350,15350,15350,15350,0
|
|
20230605,171400,3839750590,15350,15350,15350,15350,0
|
|
20230605,171300,3839750590,15350,15350,15350,15350,0
|
|
20230605,171200,3839750590,15350,15350,15350,15350,0
|
|
20230605,171100,3839750590,15350,15350,15350,15350,0
|
|
20230605,171000,3839750590,15350,15350,15350,15350,0
|
|
20230605,170900,3839750590,15350,15350,15350,15350,0
|
|
20230605,170800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,170700,3839750590,15350,15350,15350,15350,0
|
|
20230605,170600,3839750590,15350,15350,15350,15350,0
|
|
20230605,170500,3839750590,15350,15350,15350,15350,0
|
|
20230605,170400,3839750590,15350,15350,15350,15350,0
|
|
20230605,170300,3839750590,15350,15350,15350,15350,0
|
|
20230605,170200,3839750590,15350,15350,15350,15350,0
|
|
20230605,170100,3839750590,15350,15350,15350,15350,0
|
|
20230605,170000,3839750590,15350,15350,15350,15350,0
|
|
20230605,165900,3839750590,15350,15350,15350,15350,0
|
|
20230605,165800,3839750590,15350,15350,15350,15350,0
|
|
20230605,165700,3839750590,15350,15350,15350,15350,0
|
|
20230605,165600,3839750590,15350,15350,15350,15350,0
|
|
20230605,165500,3839750590,15350,15350,15350,15350,0
|
|
20230605,165400,3839750590,15350,15350,15350,15350,0
|
|
20230605,165300,3839750590,15350,15350,15350,15350,0
|
|
20230605,165200,3839750590,15350,15350,15350,15350,0
|
|
20230605,165100,3839750590,15350,15350,15350,15350,0
|
|
20230605,165000,3839750590,15350,15350,15350,15350,0
|
|
20230605,164900,3839750590,15350,15350,15350,15350,0
|
|
20230605,164800,3839750590,15350,15350,15350,15350,0
|
|
20230605,164700,3839750590,15350,15350,15350,15350,0
|
|
20230605,164600,3839750590,15350,15350,15350,15350,0
|
|
20230605,164500,3839750590,15350,15350,15350,15350,0
|
|
20230605,164400,3839750590,15350,15350,15350,15350,0
|
|
20230605,164300,3839750590,15350,15350,15350,15350,0
|
|
20230605,164200,3839750590,15350,15350,15350,15350,0
|
|
20230605,164100,3839750590,15350,15350,15350,15350,0
|
|
20230605,164000,3839750590,15350,15350,15350,15350,0
|
|
20230605,163900,3839750590,15350,15350,15350,15350,0
|
|
20230605,163800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,163700,3839750590,15350,15350,15350,15350,0
|
|
20230605,163600,3839750590,15350,15350,15350,15350,0
|
|
20230605,163500,3839750590,15350,15350,15350,15350,0
|
|
20230605,163400,3839750590,15350,15350,15350,15350,0
|
|
20230605,163300,3839750590,15350,15350,15350,15350,0
|
|
20230605,163200,3839750590,15350,15350,15350,15350,0
|
|
20230605,163100,3839750590,15350,15350,15350,15350,0
|
|
20230605,163000,3839750590,15350,15350,15350,15350,0
|
|
20230605,162900,3839750590,15350,15350,15350,15350,0
|
|
20230605,162800,3839750590,15350,15350,15350,15350,0
|
|
20230605,162700,3839750590,15350,15350,15350,15350,0
|
|
20230605,162600,3839750590,15350,15350,15350,15350,0
|
|
20230605,162500,3839750590,15350,15350,15350,15350,0
|
|
20230605,162400,3839750590,15350,15350,15350,15350,0
|
|
20230605,162300,3839750590,15350,15350,15350,15350,0
|
|
20230605,162200,3839750590,15350,15350,15350,15350,0
|
|
20230605,162100,3839750590,15350,15350,15350,15350,0
|
|
20230605,162000,3839750590,15350,15350,15350,15350,0
|
|
20230605,161900,3839750590,15350,15350,15350,15350,0
|
|
20230605,161800,3839750590,15350,15350,15350,15350,0
|
|
20230605,161700,3839750590,15350,15350,15350,15350,0
|
|
20230605,161600,3839750590,15350,15350,15350,15350,0
|
|
20230605,161500,3839750590,15350,15350,15350,15350,0
|
|
20230605,161400,3839750590,15350,15350,15350,15350,0
|
|
20230605,161300,3839750590,15350,15350,15350,15350,0
|
|
20230605,161200,3839750590,15350,15350,15350,15350,0
|
|
20230605,161100,3839750590,15350,15350,15350,15350,0
|
|
20230605,161000,3839750590,15350,15350,15350,15350,0
|
|
20230605,160900,3839750590,15350,15350,15350,15350,0
|
|
20230605,160800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,160700,3839750590,15350,15350,15350,15350,0
|
|
20230605,160600,3839750590,15350,15350,15350,15350,0
|
|
20230605,160500,3839750590,15350,15350,15350,15350,0
|
|
20230605,160400,3839750590,15350,15350,15350,15350,0
|
|
20230605,160300,3839750590,15350,15350,15350,15350,0
|
|
20230605,160200,3839750590,15350,15350,15350,15350,0
|
|
20230605,160100,3839750590,15350,15350,15350,15350,0
|
|
20230605,160000,3839750590,15350,15350,15350,15350,0
|
|
20230605,155900,3839750590,15350,15350,15350,15350,0
|
|
20230605,155800,3839750590,15350,15350,15350,15350,0
|
|
20230605,155700,3839750590,15350,15350,15350,15350,0
|
|
20230605,155600,3839750590,15350,15350,15350,15350,0
|
|
20230605,155500,3839750590,15350,15350,15350,15350,0
|
|
20230605,155400,3839750590,15350,15350,15350,15350,0
|
|
20230605,155300,3839750590,15350,15350,15350,15350,0
|
|
20230605,155200,3839750590,15350,15350,15350,15350,0
|
|
20230605,155100,3839750590,15350,15350,15350,15350,0
|
|
20230605,155000,3839750590,15350,15350,15350,15350,0
|
|
20230605,154900,3839750590,15350,15350,15350,15350,0
|
|
20230605,154800,3839750590,15350,15350,15350,15350,0
|
|
20230605,154700,3839750590,15350,15350,15350,15350,0
|
|
20230605,154600,3839750590,15350,15350,15350,15350,0
|
|
20230605,154500,3839750590,15350,15350,15350,15350,0
|
|
20230605,154400,3839750590,15350,15350,15350,15350,0
|
|
20230605,154300,3839750590,15350,15350,15350,15350,0
|
|
20230605,154200,3839750590,15350,15350,15350,15350,0
|
|
20230605,154100,3839750590,15350,15350,15350,15350,0
|
|
20230605,154000,3839750590,15350,15350,15350,15350,0
|
|
20230605,153900,3839750590,15350,15350,15350,15350,0
|
|
20230605,153800,3839750590,15350,15350,15350,15350,4961
|
|
20230605,153700,3839750590,15350,15350,15350,15350,0
|
|
20230605,153600,3839750590,15350,15350,15350,15350,0
|
|
20230605,153500,3839750590,15350,15350,15350,15350,0
|
|
20230605,153400,3839750590,15350,15350,15350,15350,0
|
|
20230605,153300,3839750590,15350,15350,15350,15350,0
|
|
20230605,153200,3839750590,15350,15350,15350,15350,0
|
|
20230605,153100,3839750590,15350,15350,15350,15350,0
|
|
20230605,153000,3839750590,15350,15350,15350,15350,4961
|
|
20230605,152900,3763599240,15380,15380,15380,15380,0
|
|
20230605,152800,3763599240,15380,15380,15380,15380,0
|
|
20230605,152700,3763599240,15380,15380,15380,15380,0
|
|
20230605,152600,3763599240,15380,15380,15380,15380,0
|
|
20230605,152500,3763599240,15380,15380,15380,15380,0
|
|
20230605,152400,3763599240,15380,15380,15380,15380,0
|
|
20230605,152300,3763599240,15380,15380,15380,15380,0
|
|
20230605,152200,3763599240,15380,15380,15380,15380,0
|
|
20230605,152100,3763599240,15380,15380,15380,15380,0
|
|
20230605,152000,3763599240,15380,15380,15380,15380,0
|
|
20230605,151900,3763599240,15380,15310,15390,15310,383
|
|
20230605,151800,3757709870,15400,15310,15400,15310,162
|
|
20230605,151700,3755222430,15380,15380,15400,15380,1054
|
|
20230605,151600,3738994530,15380,15380,15400,15380,161
|
|
20230605,151500,3736517050,15380,15400,15400,15380,152
|
|
20230605,151400,3734177210,15400,15400,15410,15400,190
|
|
20230605,151300,3731250880,15400,15380,15410,15270,1546
|
|
20230605,151200,3707518730,15380,15410,15410,15350,215
|
|
20230605,151100,3704212930,15410,15380,15410,15360,800
|
|
20230605,151000,3691896760,15400,15420,15420,15400,125
|
|
20230605,150900,3689970460,15420,15390,15420,15380,110
|
|
20230605,150800,3688277670,15390,15440,15440,15390,986
|
|
20230605,150700,3673100120,15440,15430,15440,15400,667
|
|
20230605,150600,3662821260,15440,15410,15440,15410,1210
|
|
20230605,150500,3644170900,15410,15400,15410,15390,3862
|
|
20230605,150400,3584665880,15400,15390,15400,15390,676
|
|
20230605,150300,3574259690,15390,15360,15390,15360,474
|
|
20230605,150200,3566972230,15360,15350,15360,15330,127
|
|
20230605,150100,3565023920,15350,15330,15350,15330,161
|
|
20230605,150000,3562553090,15310,15280,15320,15270,1898
|
|
20230605,145900,3533521360,15290,15280,15300,15270,459
|
|
20230605,145800,3526503420,15280,15270,15280,15270,141
|
|
20230605,145700,3524349100,15270,15270,15270,15260,33
|
|
20230605,145600,3523845240,15270,15270,15290,15270,378
|
|
20230605,145500,3518072160,15280,15290,15290,15280,103
|
|
20230605,145400,3516497740,15300,15290,15300,15290,100
|
|
20230605,145300,3514968080,15290,15300,15300,15290,119
|
|
20230605,145200,3513147910,15290,15300,15300,15280,271
|
|
20230605,145100,3509004340,15300,15290,15300,15290,137
|
|
20230605,145000,3506908920,15290,15290,15300,15290,336
|
|
20230605,144900,3501770250,15290,15290,15290,15290,132
|
|
20230605,144800,3499751970,15300,15290,15310,15290,548
|
|
20230605,144700,3491369670,15280,15270,15280,15270,42
|
|
20230605,144600,3490728250,15270,15270,15290,15270,50
|
|
20230605,144500,3489964300,15280,15280,15280,15260,44
|
|
20230605,144400,3489292300,15280,15280,15280,15280,60
|
|
20230605,144300,3488375500,15280,15290,15290,15260,39
|
|
20230605,144200,3487779780,15280,15270,15300,15260,198
|
|
20230605,144100,3484753850,15270,15220,15280,15220,74
|
|
20230605,144000,3483626390,15290,15230,15290,15200,352
|
|
20230605,143900,3478257130,15230,15180,15230,15150,102
|
|
20230605,143800,3476709300,15150,15190,15190,15140,814
|
|
20230605,143700,3464374440,15170,15150,15200,15130,790
|
|
20230605,143600,3452404160,15180,15230,15250,15150,2356
|
|
20230605,143500,3416636060,15190,15280,15280,15190,2124
|
|
20230605,143400,3384338920,15280,15250,15280,15230,642
|
|
20230605,143300,3374554630,15230,15280,15290,15230,332
|
|
20230605,143200,3369482020,15280,15280,15280,15280,27
|
|
20230605,143100,3369069460,15290,15280,15290,15280,92
|
|
20230605,143000,3367663040,15280,15280,15290,15280,258
|
|
20230605,142900,3363718670,15270,15270,15270,15270,31
|
|
20230605,142800,3363245300,15270,15280,15280,15240,835
|
|
20230605,142700,3350506140,15280,15280,15280,15280,51
|
|
20230605,142600,3349726860,15290,15280,15290,15280,151
|
|
20230605,142500,3347418920,15280,15280,15290,15280,334
|
|
20230605,142400,3342312250,15280,15280,15280,15280,103
|
|
20230605,142300,3340738410,15280,15280,15280,15270,68
|
|
20230605,142200,3339699420,15280,15280,15280,15270,32
|
|
20230605,142100,3339210610,15270,15280,15280,15260,185
|
|
20230605,142000,3336384320,15290,15290,15290,15290,196
|
|
20230605,141900,3333387480,15290,15310,15310,15290,136
|
|
20230605,141800,3331305360,15300,15290,15300,15290,22
|
|
20230605,141700,3330968920,15290,15290,15290,15290,64
|
|
20230605,141600,3329990360,15280,15260,15290,15260,65
|
|
20230605,141500,3328996980,15260,15290,15290,15260,44
|
|
20230605,141400,3328324250,15290,15290,15290,15260,45
|
|
20230605,141300,3327636440,15300,15300,15300,15300,81
|
|
20230605,141200,3326397140,15290,15310,15310,15290,65
|
|
20230605,141100,3325402350,15310,15290,15310,15290,46
|
|
20230605,141000,3324698580,15290,15350,15350,15290,468
|
|
20230605,140900,3317524340,15350,15340,15350,15330,110
|
|
20230605,140800,3315836350,15340,15360,15360,15330,290
|
|
20230605,140700,3311387400,15360,15350,15370,15350,60
|
|
20230605,140600,3310465890,15340,15340,15340,15330,27
|
|
20230605,140500,3310051890,15330,15320,15330,15310,70
|
|
20230605,140400,3308979570,15320,15340,15350,15320,433
|
|
20230605,140300,3302335780,15340,15290,15340,15290,384
|
|
20230605,140200,3296446260,15340,15290,15340,15290,775
|
|
20230605,140100,3284571850,15290,15290,15300,15290,52
|
|
20230605,140000,3283776730,15290,15280,15300,15270,38
|
|
20230605,135900,3283195910,15270,15270,15290,15270,211
|
|
20230605,135800,3279970380,15260,15280,15280,15250,154
|
|
20230605,135700,3277619630,15290,15280,15290,15280,92
|
|
20230605,135600,3276213160,15280,15280,15290,15280,44
|
|
20230605,135500,3275540640,15270,15270,15290,15260,35
|
|
20230605,135400,3275006300,15270,15270,15270,15260,102
|
|
20230605,135300,3273448950,15270,15280,15290,15260,455
|
|
20230605,135200,3266494470,15280,15260,15280,15260,383
|
|
20230605,135100,3260648700,15280,15270,15290,15260,825
|
|
20230605,135000,3248035880,15270,15280,15280,15260,110
|
|
20230605,134900,3246355210,15280,15260,15280,15260,55
|
|
20230605,134800,3245515540,15270,15280,15290,15260,208
|
|
20230605,134700,3242337740,15290,15290,15290,15290,71
|
|
20230605,134600,3241252150,15290,15280,15290,15270,19
|
|
20230605,134500,3240961890,15280,15270,15290,15270,133
|
|
20230605,134400,3238929710,15280,15280,15290,15270,26
|
|
20230605,134300,3238532460,15280,15280,15280,15280,75
|
|
20230605,134200,3237386460,15280,15270,15290,15260,316
|
|
20230605,134100,3232558840,15280,15290,15290,15280,50
|
|
20230605,134000,3231794350,15290,15290,15300,15290,82
|
|
20230605,133900,3230539910,15300,15290,15300,15290,71
|
|
20230605,133800,3229453660,15290,15290,15290,15290,30
|
|
20230605,133700,3228994960,15320,15340,15340,15320,395
|
|
20230605,133600,3222939840,15340,15340,15340,15340,101
|
|
20230605,133500,3221390500,15340,15330,15340,15330,64
|
|
20230605,133400,3220409330,15340,15320,15340,15320,38
|
|
20230605,133300,3219826820,15320,15320,15320,15320,17
|
|
20230605,133200,3219566380,15320,15310,15350,15280,652
|
|
20230605,133100,3209578810,15290,15300,15310,15290,201
|
|
20230605,133000,3206503190,15300,15300,15310,15300,19
|
|
20230605,132900,3206212470,15300,15290,15300,15280,142
|
|
20230605,132800,3204041670,15290,15290,15300,15290,319
|
|
20230605,132700,3199161380,15290,15280,15290,15280,73
|
|
20230605,132600,3198045400,15280,15250,15280,15250,47
|
|
20230605,132500,3197327960,15250,15290,15300,15250,1529
|
|
20230605,132400,3173975610,15290,15300,15300,15280,101
|
|
20230605,132300,3172430640,15300,15300,15300,15270,305
|
|
20230605,132200,3167770230,15300,15280,15310,15280,74
|
|
20230605,132100,3166638090,15280,15320,15320,15280,185
|
|
20230605,132000,3163806350,15330,15300,15330,15290,266
|
|
20230605,131900,3159732020,15300,15330,15360,15300,610
|
|
20230605,131800,3150389010,15350,15360,15360,15330,139
|
|
20230605,131700,3148255670,15360,15350,15360,15350,81
|
|
20230605,131600,3147011670,15330,15370,15370,15330,108
|
|
20230605,131500,3145352940,15370,15380,15380,15370,26
|
|
20230605,131400,3144953130,15380,15340,15380,15340,59
|
|
20230605,131300,3144046030,15460,15340,15460,15330,1075
|
|
20230605,131200,3127441320,15380,15390,15450,15340,1287
|
|
20230605,131100,3107588200,15390,15400,15400,15390,95
|
|
20230605,131000,3106125490,15400,15380,15400,15380,8
|
|
20230605,130900,3106002410,15380,15380,15390,15380,96
|
|
20230605,130800,3104525480,15380,15400,15400,15380,75
|
|
20230605,130700,3103370640,15390,15400,15400,15370,30
|
|
20230605,130600,3102908880,15370,15410,15430,15370,112
|
|
20230605,130500,3101182290,15410,15450,15450,15410,1369
|
|
20230605,130400,3080033210,15440,15380,15440,15380,1187
|
|
20230605,130300,3061730830,15370,15390,15390,15370,134
|
|
20230605,130200,3059669910,15400,15370,15400,15370,188
|
|
20230605,130100,3056778340,15360,15340,15360,15340,60
|
|
20230605,130000,3055857740,15340,15370,15370,15330,145
|
|
20230605,125900,3053630700,15370,15370,15370,15370,31
|
|
20230605,125800,3053154230,15370,15350,15370,15350,37
|
|
20230605,125700,3052585890,15360,15320,15360,15320,35
|
|
20230605,125600,3052048680,15330,15350,15350,15320,139
|
|
20230605,125500,3049915450,15360,15350,15360,15330,121
|
|
20230605,125400,3048058550,15350,15340,15350,15340,62
|
|
20230605,125300,3047106990,15340,15360,15360,15330,94
|
|
20230605,125200,3045664050,15360,15360,15370,15360,36
|
|
20230605,125100,3045110980,15360,15350,15380,15320,123
|
|
20230605,125000,3043221970,15350,15370,15400,15320,430
|
|
20230605,124900,3036603060,15370,15350,15370,15320,505
|
|
20230605,124800,3028850980,15350,15350,15370,15300,1227
|
|
20230605,124700,3010056550,15340,15370,15380,15330,310
|
|
20230605,124600,3005294890,15390,15390,15390,15380,125
|
|
20230605,124500,3003371230,15390,15400,15400,15390,21
|
|
20230605,124400,3003047910,15400,15390,15400,15380,85
|
|
20230605,124300,3001739310,15390,15400,15410,15390,143
|
|
20230605,124200,2999536780,15410,15410,15420,15390,325
|
|
20230605,124100,2994528770,15410,15400,15410,15390,521
|
|
20230605,124000,2986505600,15400,15420,15420,15400,167
|
|
20230605,123900,2983930960,15420,15440,15440,15420,350
|
|
20230605,123800,2978533460,15430,15430,15440,15430,679
|
|
20230605,123700,2968056460,15450,15440,15450,15440,414
|
|
20230605,123600,2961663640,15440,15440,15440,15430,433
|
|
20230605,123500,2954978320,15440,15440,15450,15440,326
|
|
20230605,123400,2949944220,15440,15440,15460,15440,356
|
|
20230605,123300,2944444370,15450,15460,15460,15440,167
|
|
20230605,123200,2941865530,15460,15490,15490,15460,125
|
|
20230605,123100,2939931460,15480,15430,15480,15430,1103
|
|
20230605,123000,2922863710,15440,15460,15460,15430,73
|
|
20230605,122900,2921736040,15460,15450,15460,15450,48
|
|
20230605,122800,2920994050,15450,15450,15450,15430,25
|
|
20230605,122700,2920608080,15450,15450,15460,15430,131
|
|
20230605,122600,2918584160,15450,15430,15450,15430,45
|
|
20230605,122500,2917889280,15430,15450,15450,15430,168
|
|
20230605,122400,2915296090,15450,15440,15450,15430,98
|
|
20230605,122300,2913782920,15470,15470,15480,15470,574
|
|
20230605,122200,2904902490,15470,15470,15470,15470,115
|
|
20230605,122100,2903123440,15480,15470,15490,15470,546
|
|
20230605,122000,2894671250,15470,15480,15480,15470,180
|
|
20230605,121900,2891885980,15480,15470,15480,15470,131
|
|
20230605,121800,2889858410,15470,15470,15480,15470,136
|
|
20230605,121700,2887753440,15470,15470,15480,15470,1284
|
|
20230605,121600,2867885180,15470,15470,15470,15470,1524
|
|
20230605,121500,2844308900,15470,15470,15480,15470,106
|
|
20230605,121400,2842668180,15470,15480,15490,15470,167
|
|
20230605,121300,2840081980,15470,15470,15480,15470,2405
|
|
20230605,121200,2802875910,15490,15470,15490,15470,843
|
|
20230605,121100,2789819280,15490,15470,15490,15470,1598
|
|
20230605,121000,2765085140,15470,15440,15470,15440,168
|
|
20230605,120900,2762487380,15440,15460,15460,15440,1902
|
|
20230605,120800,2733084970,15460,15480,15480,15460,775
|
|
20230605,120700,2721100220,15480,15480,15480,15460,216
|
|
20230605,120600,2717757200,15480,15450,15480,15450,593
|
|
20230605,120500,2708584160,15450,15460,15460,15450,628
|
|
20230605,120400,2698875300,15460,15460,15470,15460,914
|
|
20230605,120300,2684744210,15470,15470,15480,15460,933
|
|
20230605,120200,2670310220,15470,15470,15470,15460,355
|
|
20230605,120100,2664819870,15460,15470,15470,15460,446
|
|
20230605,120000,2657923020,15470,15480,15480,15450,762
|
|
20230605,115900,2646131570,15480,15430,15480,15430,2679
|
|
20230605,115800,2604736570,15430,15430,15440,15430,318
|
|
20230605,115700,2599828400,15420,15420,15440,15420,332
|
|
20230605,115600,2594703200,15420,15440,15450,15390,880
|
|
20230605,115500,2581118010,15450,15450,15450,15440,917
|
|
20230605,115400,2566956550,15440,15430,15450,15430,1546
|
|
20230605,115300,2543088760,15440,15410,15440,15400,701
|
|
20230605,115200,2532270550,15420,15400,15420,15390,655
|
|
20230605,115100,2522176350,15400,15380,15400,15380,3155
|
|
20230605,115000,2473596010,15390,15380,15390,15380,183
|
|
20230605,114900,2470780820,15380,15380,15390,15380,93
|
|
20230605,114800,2469349810,15380,15390,15390,15380,832
|
|
20230605,114700,2456545650,15400,15400,15400,15390,209
|
|
20230605,114600,2453328470,15400,15380,15400,15380,1272
|
|
20230605,114500,2433753690,15380,15390,15390,15380,863
|
|
20230605,114400,2420473250,15390,15390,15400,15390,1258
|
|
20230605,114300,2401101040,15390,15390,15390,15380,331
|
|
20230605,114200,2396007080,15380,15400,15400,15380,2487
|
|
20230605,114100,2357750140,15390,15360,15390,15340,4202
|
|
20230605,114000,2293123050,15360,15370,15380,15320,1262
|
|
20230605,113900,2273737870,15370,15360,15370,15360,590
|
|
20230605,113800,2264673160,15360,15370,15370,15360,228
|
|
20230605,113700,2261170080,15360,15370,15370,15330,941
|
|
20230605,113600,2246714330,15360,15330,15360,15320,591
|
|
20230605,113500,2237638230,15320,15320,15360,15300,1106
|
|
20230605,113400,2220682400,15300,15310,15330,15300,197
|
|
20230605,113300,2217665280,15300,15300,15310,15280,11
|
|
20230605,113200,2217497050,15290,15300,15310,15280,182
|
|
20230605,113100,2214712290,15310,15310,15310,15310,1
|
|
20230605,113000,2214696980,15310,15290,15320,15280,96
|
|
20230605,112900,2213229300,15280,15310,15330,15280,510
|
|
20230605,112800,2205430150,15300,15320,15330,15300,16
|
|
20230605,112700,2205185110,15310,15290,15310,15280,95
|
|
20230605,112600,2203731740,15290,15310,15320,15280,191
|
|
20230605,112500,2200807710,15320,15320,15340,15320,241
|
|
20230605,112400,2197113940,15310,15310,15310,15280,91
|
|
20230605,112300,2195721520,15320,15270,15320,15270,79
|
|
20230605,112200,2194514470,15280,15350,15350,15270,190
|
|
20230605,112100,2191601790,15340,15350,15350,15340,512
|
|
20230605,112000,2183743890,15340,15350,15350,15330,113
|
|
20230605,111900,2182011460,15340,15310,15340,15310,273
|
|
20230605,111800,2177826740,15310,15310,15350,15310,334
|
|
20230605,111700,2172705650,15310,15330,15330,15310,125
|
|
20230605,111600,2170791720,15320,15350,15350,15250,218
|
|
20230605,111500,2167462180,15350,15280,15380,15280,11364
|
|
20230605,111400,1993093800,15270,15250,15280,15240,355
|
|
20230605,111300,1987678210,15250,15280,15280,15160,300
|
|
20230605,111200,1983102900,15280,15300,15310,15280,171
|
|
20230605,111100,1980486800,15280,15280,15300,15280,106
|
|
20230605,111000,1978867040,15310,15290,15340,15270,2938
|
|
20230605,110900,1933848910,15300,15270,15300,15270,6184
|
|
20230605,110800,1839246080,15260,15280,15290,15260,451
|
|
20230605,110700,1832357410,15280,15290,15290,15280,184
|
|
20230605,110600,1829544230,15280,15300,15300,15280,245
|
|
20230605,110500,1825798000,15280,15290,15290,15280,59
|
|
20230605,110400,1824895980,15290,15260,15290,15260,456
|
|
20230605,110300,1817925230,15260,15280,15290,15260,61
|
|
20230605,110200,1816993850,15290,15260,15290,15260,707
|
|
20230605,110100,1806200780,15250,15270,15270,15250,142
|
|
20230605,110000,1804032700,15250,15290,15290,15250,886
|
|
20230605,105900,1790500530,15290,15140,15300,15140,8960
|
|
20230605,105800,1654162520,15160,15120,15160,15120,131
|
|
20230605,105700,1652179490,15120,15130,15140,15120,186
|
|
20230605,105600,1649364320,15130,15140,15140,15110,125
|
|
20230605,105500,1647472310,15160,15140,15160,15140,26
|
|
20230605,105400,1647078540,15140,15130,15140,15130,67
|
|
20230605,105300,1646064670,15100,15160,15160,15100,202
|
|
20230605,105200,1643006050,15160,15120,15180,15120,255
|
|
20230605,105100,1639135620,15120,15130,15130,15120,30
|
|
20230605,105000,1638681870,15180,15130,15190,15110,1108
|
|
20230605,104900,1621862260,15130,15100,15150,15100,879
|
|
20230605,104800,1608551660,15080,15100,15100,15080,8
|
|
20230605,104700,1608430920,15090,15120,15120,15070,46
|
|
20230605,104600,1607737020,15120,15120,15120,15120,26
|
|
20230605,104500,1607343900,15130,15120,15130,15120,89
|
|
20230605,104400,1605997480,15120,15110,15120,15110,67
|
|
20230605,104300,1604984840,15120,15120,15130,15110,125
|
|
20230605,104200,1603094520,15120,15120,15120,15110,17
|
|
20230605,104100,1602837510,15120,15100,15120,15090,40
|
|
20230605,104000,1602233420,15100,15110,15110,15100,44
|
|
20230605,103900,1601568840,15110,15100,15110,15100,96
|
|
20230605,103800,1600118450,15100,15100,15110,15100,26
|
|
20230605,103700,1599725820,15100,15110,15110,15100,111
|
|
20230605,103600,1598048760,15110,15100,15110,15100,79
|
|
20230605,103500,1596855700,15100,15090,15110,15090,53
|
|
20230605,103400,1596055390,15090,15090,15090,15090,65
|
|
20230605,103300,1595074540,15090,15080,15090,15080,9
|
|
20230605,103200,1594938810,15080,15080,15090,15080,56
|
|
20230605,103100,1594093810,15060,15050,15070,15010,620
|
|
20230605,103000,1584758690,15010,15140,15140,15010,2544
|
|
20230605,102900,1546413720,15130,15120,15130,15120,361
|
|
20230605,102800,1540955350,15120,15090,15120,15090,44
|
|
20230605,102700,1540290790,15090,15140,15140,15090,166
|
|
20230605,102600,1537779190,15140,15150,15150,15140,6
|
|
20230605,102500,1537688330,15140,15120,15140,15120,586
|
|
20230605,102400,1528827690,15130,15160,15170,15130,144
|
|
20230605,102300,1526644220,15170,15170,15170,15170,1
|
|
20230605,102200,1526629050,15160,15140,15160,15140,70
|
|
20230605,102100,1525568010,15140,15150,15160,15140,81
|
|
20230605,102000,1524340220,15190,15160,15190,15160,43
|
|
20230605,101900,1523687370,15150,15140,15150,15130,651
|
|
20230605,101800,1513831630,15150,15130,15150,15130,117
|
|
20230605,101700,1512059760,15140,15210,15210,15140,1121
|
|
20230605,101600,1495028630,15210,15190,15210,15190,87
|
|
20230605,101500,1493705760,15220,15220,15220,15190,614
|
|
20230605,101400,1484361100,15220,15220,15250,15220,1601
|
|
20230605,101300,1459954100,15220,15230,15230,15200,36
|
|
20230605,101200,1459406250,15240,15210,15240,15200,83
|
|
20230605,101100,1458142650,15210,15240,15240,15200,168
|
|
20230605,101000,1455586490,15240,15210,15250,15210,89
|
|
20230605,100900,1454230240,15210,15230,15230,15210,5
|
|
20230605,100800,1454154110,15210,15200,15250,15200,182
|
|
20230605,100700,1451383270,15220,15190,15230,15190,1142
|
|
20230605,100600,1434019460,15190,15210,15210,15190,1360
|
|
20230605,100500,1413334100,15200,15180,15200,15180,82
|
|
20230605,100400,1412088640,15210,15200,15210,15200,1362
|
|
20230605,100300,1391377180,15180,15170,15180,15150,205
|
|
20230605,100200,1388267110,15200,15140,15200,15130,363
|
|
20230605,100100,1382760450,15130,15130,15150,15130,71
|
|
20230605,100000,1381685830,15130,15160,15160,15130,253
|
|
20230605,095900,1377850950,15160,15150,15160,15130,229
|
|
20230605,095800,1374379920,15130,15160,15160,15130,95
|
|
20230605,095700,1372941850,15150,15190,15190,15150,546
|
|
20230605,095600,1364662480,15200,15170,15200,15170,215
|
|
20230605,095500,1361395050,15170,15230,15240,15170,443
|
|
20230605,095400,1354663560,15240,15230,15240,15220,104
|
|
20230605,095300,1353080230,15220,15220,15280,15220,117
|
|
20230605,095200,1351297670,15230,15260,15290,15230,498
|
|
20230605,095100,1343704080,15260,15270,15300,15260,779
|
|
20230605,095000,1331795340,15250,15250,15290,15250,36
|
|
20230605,094900,1331246220,15270,15260,15290,15250,1637
|
|
20230605,094800,1306230330,15250,15280,15290,15250,510
|
|
20230605,094700,1298437270,15290,15230,15290,15230,859
|
|
20230605,094600,1285314350,15230,15190,15240,15190,848
|
|
20230605,094500,1272396850,15190,15210,15220,15190,305
|
|
20230605,094400,1267762160,15190,15180,15240,15150,986
|
|
20230605,094300,1252774180,15180,15170,15190,15170,998
|
|
20230605,094200,1237615740,15150,15180,15200,15150,179
|
|
20230605,094100,1234901970,15180,15200,15200,15160,1490
|
|
20230605,094000,1212276040,15230,15210,15230,15200,127
|
|
20230605,093900,1210344500,15270,15230,15270,15200,134
|
|
20230605,093800,1208306590,15210,15200,15270,15200,817
|
|
20230605,093700,1195858920,15190,15220,15230,15190,317
|
|
20230605,093600,1191037490,15180,15300,15300,15180,542
|
|
20230605,093500,1182773930,15310,15210,15310,15200,12519
|
|
20230605,093400,991442020,15200,15150,15200,15150,424
|
|
20230605,093300,984999970,15130,15140,15160,15110,635
|
|
20230605,093200,975386570,15130,15130,15130,15120,60
|
|
20230605,093100,974478860,15100,15070,15110,15070,1015
|
|
20230605,093000,959151660,15070,15100,15100,15070,74
|
|
20230605,092900,958034350,15070,15040,15210,15040,7972
|
|
20230605,092800,837172310,15050,14970,15050,14970,2623
|
|
20230605,092700,797829060,14970,14970,14970,14970,150
|
|
20230605,092600,795583560,14970,14990,14990,14970,753
|
|
20230605,092500,784305980,14990,14990,15000,14990,188
|
|
20230605,092400,781487300,14990,15000,15020,14990,3333
|
|
20230605,092300,731494540,14990,15020,15020,14990,152
|
|
20230605,092200,729214250,15030,15040,15060,15030,1103
|
|
20230605,092100,712623610,15050,15050,15050,15040,301
|
|
20230605,092000,708094060,15050,15040,15090,15040,6
|
|
20230605,091900,708003690,15100,15030,15100,15030,26
|
|
20230605,091800,707611160,15100,15000,15100,14990,657
|
|
20230605,091700,697738230,15000,15080,15100,15000,773
|
|
20230605,091600,686120660,15080,15130,15130,15080,732
|
|
20230605,091500,675057050,15130,15070,15130,15070,217
|
|
20230605,091400,671785990,15080,15090,15100,15050,2508
|
|
20230605,091300,633982460,15100,15130,15150,15100,781
|
|
20230605,091200,622172160,15140,15160,15160,15140,602
|
|
20230605,091100,613047300,15160,15220,15290,15160,3617
|
|
20230605,091000,558036360,15280,15280,15350,15220,8457
|
|
20230605,090900,428472470,15210,15010,15250,15000,4637
|
|
20230605,090800,358502320,15010,14900,15010,14900,9921
|
|
20230605,090700,209954910,14920,14900,14920,14850,1562
|
|
20230605,090600,186692530,14900,14850,14900,14850,2492
|
|
20230605,090500,149616530,14860,14810,14860,14810,2362
|
|
20230605,090400,114546320,14810,14750,14810,14700,1297
|
|
20230605,090300,95357800,14750,14640,14750,14640,3136
|
|
20230605,090200,49361200,14610,14610,14610,14610,52
|
|
20230605,090100,48601480,14610,14610,14610,14550,1663
|
|
20230605,090000,24311560,14600,14680,14680,14600,1657
|