618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,191400,5315754930,6880,6880,6880,6880,0
|
|
20230605,191300,5315754930,6880,6880,6880,6880,0
|
|
20230605,191200,5315754930,6880,6880,6880,6880,0
|
|
20230605,191100,5315754930,6880,6880,6880,6880,0
|
|
20230605,191000,5315754930,6880,6880,6880,6880,0
|
|
20230605,190900,5315754930,6880,6880,6880,6880,0
|
|
20230605,190800,5315754930,6880,6880,6880,6880,0
|
|
20230605,190700,5315754930,6880,6880,6880,6880,0
|
|
20230605,190600,5315754930,6880,6880,6880,6880,0
|
|
20230605,190500,5315754930,6880,6880,6880,6880,0
|
|
20230605,190400,5315754930,6880,6880,6880,6880,0
|
|
20230605,190300,5315754930,6880,6880,6880,6880,0
|
|
20230605,190200,5315754930,6880,6880,6880,6880,0
|
|
20230605,190100,5315754930,6880,6880,6880,6880,0
|
|
20230605,190000,5315754930,6880,6880,6880,6880,0
|
|
20230605,185900,5315754930,6880,6880,6880,6880,0
|
|
20230605,185800,5315754930,6880,6880,6880,6880,0
|
|
20230605,185700,5315754930,6880,6880,6880,6880,0
|
|
20230605,185600,5315754930,6880,6880,6880,6880,0
|
|
20230605,185500,5315754930,6880,6880,6880,6880,0
|
|
20230605,185400,5315754930,6880,6880,6880,6880,0
|
|
20230605,185300,5315754930,6880,6880,6880,6880,0
|
|
20230605,185200,5315754930,6880,6880,6880,6880,0
|
|
20230605,185100,5315754930,6880,6880,6880,6880,0
|
|
20230605,185000,5315754930,6880,6880,6880,6880,0
|
|
20230605,184900,5315754930,6880,6880,6880,6880,0
|
|
20230605,184800,5315754930,6880,6880,6880,6880,0
|
|
20230605,184700,5315754930,6880,6880,6880,6880,0
|
|
20230605,184600,5315754930,6880,6880,6880,6880,0
|
|
20230605,184500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,184400,5315754930,6880,6880,6880,6880,0
|
|
20230605,184300,5315754930,6880,6880,6880,6880,0
|
|
20230605,184200,5315754930,6880,6880,6880,6880,0
|
|
20230605,184100,5315754930,6880,6880,6880,6880,0
|
|
20230605,184000,5315754930,6880,6880,6880,6880,0
|
|
20230605,183900,5315754930,6880,6880,6880,6880,0
|
|
20230605,183800,5315754930,6880,6880,6880,6880,0
|
|
20230605,183700,5315754930,6880,6880,6880,6880,0
|
|
20230605,183600,5315754930,6880,6880,6880,6880,0
|
|
20230605,183500,5315754930,6880,6880,6880,6880,0
|
|
20230605,183400,5315754930,6880,6880,6880,6880,0
|
|
20230605,183300,5315754930,6880,6880,6880,6880,0
|
|
20230605,183200,5315754930,6880,6880,6880,6880,0
|
|
20230605,183100,5315754930,6880,6880,6880,6880,0
|
|
20230605,183000,5315754930,6880,6880,6880,6880,0
|
|
20230605,182900,5315754930,6880,6880,6880,6880,0
|
|
20230605,182800,5315754930,6880,6880,6880,6880,0
|
|
20230605,182700,5315754930,6880,6880,6880,6880,0
|
|
20230605,182600,5315754930,6880,6880,6880,6880,0
|
|
20230605,182500,5315754930,6880,6880,6880,6880,0
|
|
20230605,182400,5315754930,6880,6880,6880,6880,0
|
|
20230605,182300,5315754930,6880,6880,6880,6880,0
|
|
20230605,182200,5315754930,6880,6880,6880,6880,0
|
|
20230605,182100,5315754930,6880,6880,6880,6880,0
|
|
20230605,182000,5315754930,6880,6880,6880,6880,0
|
|
20230605,181900,5315754930,6880,6880,6880,6880,0
|
|
20230605,181800,5315754930,6880,6880,6880,6880,0
|
|
20230605,181700,5315754930,6880,6880,6880,6880,0
|
|
20230605,181600,5315754930,6880,6880,6880,6880,0
|
|
20230605,181500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,181400,5315754930,6880,6880,6880,6880,0
|
|
20230605,181300,5315754930,6880,6880,6880,6880,0
|
|
20230605,181200,5315754930,6880,6880,6880,6880,0
|
|
20230605,181100,5315754930,6880,6880,6880,6880,0
|
|
20230605,181000,5315754930,6880,6880,6880,6880,0
|
|
20230605,180900,5315754930,6880,6880,6880,6880,0
|
|
20230605,180800,5315754930,6880,6880,6880,6880,0
|
|
20230605,180700,5315754930,6880,6880,6880,6880,0
|
|
20230605,180600,5315754930,6880,6880,6880,6880,0
|
|
20230605,180500,5315754930,6880,6880,6880,6880,0
|
|
20230605,180400,5315754930,6880,6880,6880,6880,0
|
|
20230605,180300,5315754930,6880,6880,6880,6880,0
|
|
20230605,180200,5315754930,6880,6880,6880,6880,0
|
|
20230605,180100,5315754930,6880,6880,6880,6880,0
|
|
20230605,180000,5315754930,6880,6880,6880,6880,0
|
|
20230605,175900,5315754930,6880,6880,6880,6880,0
|
|
20230605,175800,5315754930,6880,6880,6880,6880,0
|
|
20230605,175700,5315754930,6880,6880,6880,6880,0
|
|
20230605,175600,5315754930,6880,6880,6880,6880,0
|
|
20230605,175500,5315754930,6880,6880,6880,6880,0
|
|
20230605,175400,5315754930,6880,6880,6880,6880,0
|
|
20230605,175300,5315754930,6880,6880,6880,6880,0
|
|
20230605,175200,5315754930,6880,6880,6880,6880,0
|
|
20230605,175100,5315754930,6880,6880,6880,6880,0
|
|
20230605,175000,5315754930,6880,6880,6880,6880,0
|
|
20230605,174900,5315754930,6880,6880,6880,6880,0
|
|
20230605,174800,5315754930,6880,6880,6880,6880,0
|
|
20230605,174700,5315754930,6880,6880,6880,6880,0
|
|
20230605,174600,5315754930,6880,6880,6880,6880,0
|
|
20230605,174500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,174400,5315754930,6880,6880,6880,6880,0
|
|
20230605,174300,5315754930,6880,6880,6880,6880,0
|
|
20230605,174200,5315754930,6880,6880,6880,6880,0
|
|
20230605,174100,5315754930,6880,6880,6880,6880,0
|
|
20230605,174000,5315754930,6880,6880,6880,6880,0
|
|
20230605,173900,5315754930,6880,6880,6880,6880,0
|
|
20230605,173800,5315754930,6880,6880,6880,6880,0
|
|
20230605,173700,5315754930,6880,6880,6880,6880,0
|
|
20230605,173600,5315754930,6880,6880,6880,6880,0
|
|
20230605,173500,5315754930,6880,6880,6880,6880,0
|
|
20230605,173400,5315754930,6880,6880,6880,6880,0
|
|
20230605,173300,5315754930,6880,6880,6880,6880,0
|
|
20230605,173200,5315754930,6880,6880,6880,6880,0
|
|
20230605,173100,5315754930,6880,6880,6880,6880,0
|
|
20230605,173000,5315754930,6880,6880,6880,6880,0
|
|
20230605,172900,5315754930,6880,6880,6880,6880,0
|
|
20230605,172800,5315754930,6880,6880,6880,6880,0
|
|
20230605,172700,5315754930,6880,6880,6880,6880,0
|
|
20230605,172600,5315754930,6880,6880,6880,6880,0
|
|
20230605,172500,5315754930,6880,6880,6880,6880,0
|
|
20230605,172400,5315754930,6880,6880,6880,6880,0
|
|
20230605,172300,5315754930,6880,6880,6880,6880,0
|
|
20230605,172200,5315754930,6880,6880,6880,6880,0
|
|
20230605,172100,5315754930,6880,6880,6880,6880,0
|
|
20230605,172000,5315754930,6880,6880,6880,6880,0
|
|
20230605,171900,5315754930,6880,6880,6880,6880,0
|
|
20230605,171800,5315754930,6880,6880,6880,6880,0
|
|
20230605,171700,5315754930,6880,6880,6880,6880,0
|
|
20230605,171600,5315754930,6880,6880,6880,6880,0
|
|
20230605,171500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,171400,5315754930,6880,6880,6880,6880,0
|
|
20230605,171300,5315754930,6880,6880,6880,6880,0
|
|
20230605,171200,5315754930,6880,6880,6880,6880,0
|
|
20230605,171100,5315754930,6880,6880,6880,6880,0
|
|
20230605,171000,5315754930,6880,6880,6880,6880,0
|
|
20230605,170900,5315754930,6880,6880,6880,6880,0
|
|
20230605,170800,5315754930,6880,6880,6880,6880,0
|
|
20230605,170700,5315754930,6880,6880,6880,6880,0
|
|
20230605,170600,5315754930,6880,6880,6880,6880,0
|
|
20230605,170500,5315754930,6880,6880,6880,6880,0
|
|
20230605,170400,5315754930,6880,6880,6880,6880,0
|
|
20230605,170300,5315754930,6880,6880,6880,6880,0
|
|
20230605,170200,5315754930,6880,6880,6880,6880,0
|
|
20230605,170100,5315754930,6880,6880,6880,6880,0
|
|
20230605,170000,5315754930,6880,6880,6880,6880,0
|
|
20230605,165900,5315754930,6880,6880,6880,6880,0
|
|
20230605,165800,5315754930,6880,6880,6880,6880,0
|
|
20230605,165700,5315754930,6880,6880,6880,6880,0
|
|
20230605,165600,5315754930,6880,6880,6880,6880,0
|
|
20230605,165500,5315754930,6880,6880,6880,6880,0
|
|
20230605,165400,5315754930,6880,6880,6880,6880,0
|
|
20230605,165300,5315754930,6880,6880,6880,6880,0
|
|
20230605,165200,5315754930,6880,6880,6880,6880,0
|
|
20230605,165100,5315754930,6880,6880,6880,6880,0
|
|
20230605,165000,5315754930,6880,6880,6880,6880,0
|
|
20230605,164900,5315754930,6880,6880,6880,6880,0
|
|
20230605,164800,5315754930,6880,6880,6880,6880,0
|
|
20230605,164700,5315754930,6880,6880,6880,6880,0
|
|
20230605,164600,5315754930,6880,6880,6880,6880,0
|
|
20230605,164500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,164400,5315754930,6880,6880,6880,6880,0
|
|
20230605,164300,5315754930,6880,6880,6880,6880,0
|
|
20230605,164200,5315754930,6880,6880,6880,6880,0
|
|
20230605,164100,5315754930,6880,6880,6880,6880,0
|
|
20230605,164000,5315754930,6880,6880,6880,6880,0
|
|
20230605,163900,5315754930,6880,6880,6880,6880,0
|
|
20230605,163800,5315754930,6880,6880,6880,6880,0
|
|
20230605,163700,5315754930,6880,6880,6880,6880,0
|
|
20230605,163600,5315754930,6880,6880,6880,6880,0
|
|
20230605,163500,5315754930,6880,6880,6880,6880,0
|
|
20230605,163400,5315754930,6880,6880,6880,6880,0
|
|
20230605,163300,5315754930,6880,6880,6880,6880,0
|
|
20230605,163200,5315754930,6880,6880,6880,6880,0
|
|
20230605,163100,5315754930,6880,6880,6880,6880,0
|
|
20230605,163000,5315754930,6880,6880,6880,6880,0
|
|
20230605,162900,5315754930,6880,6880,6880,6880,0
|
|
20230605,162800,5315754930,6880,6880,6880,6880,0
|
|
20230605,162700,5315754930,6880,6880,6880,6880,0
|
|
20230605,162600,5315754930,6880,6880,6880,6880,0
|
|
20230605,162500,5315754930,6880,6880,6880,6880,0
|
|
20230605,162400,5315754930,6880,6880,6880,6880,0
|
|
20230605,162300,5315754930,6880,6880,6880,6880,0
|
|
20230605,162200,5315754930,6880,6880,6880,6880,0
|
|
20230605,162100,5315754930,6880,6880,6880,6880,0
|
|
20230605,162000,5315754930,6880,6880,6880,6880,0
|
|
20230605,161900,5315754930,6880,6880,6880,6880,0
|
|
20230605,161800,5315754930,6880,6880,6880,6880,0
|
|
20230605,161700,5315754930,6880,6880,6880,6880,0
|
|
20230605,161600,5315754930,6880,6880,6880,6880,0
|
|
20230605,161500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,161400,5315754930,6880,6880,6880,6880,0
|
|
20230605,161300,5315754930,6880,6880,6880,6880,0
|
|
20230605,161200,5315754930,6880,6880,6880,6880,0
|
|
20230605,161100,5315754930,6880,6880,6880,6880,0
|
|
20230605,161000,5315754930,6880,6880,6880,6880,0
|
|
20230605,160900,5315754930,6880,6880,6880,6880,0
|
|
20230605,160800,5315754930,6880,6880,6880,6880,0
|
|
20230605,160700,5315754930,6880,6880,6880,6880,0
|
|
20230605,160600,5315754930,6880,6880,6880,6880,0
|
|
20230605,160500,5315754930,6880,6880,6880,6880,0
|
|
20230605,160400,5315754930,6880,6880,6880,6880,0
|
|
20230605,160300,5315754930,6880,6880,6880,6880,0
|
|
20230605,160200,5315754930,6880,6880,6880,6880,0
|
|
20230605,160100,5315754930,6880,6880,6880,6880,0
|
|
20230605,160000,5315754930,6880,6880,6880,6880,0
|
|
20230605,155900,5315754930,6880,6880,6880,6880,0
|
|
20230605,155800,5315754930,6880,6880,6880,6880,0
|
|
20230605,155700,5315754930,6880,6880,6880,6880,0
|
|
20230605,155600,5315754930,6880,6880,6880,6880,0
|
|
20230605,155500,5315754930,6880,6880,6880,6880,0
|
|
20230605,155400,5315754930,6880,6880,6880,6880,0
|
|
20230605,155300,5315754930,6880,6880,6880,6880,0
|
|
20230605,155200,5315754930,6880,6880,6880,6880,0
|
|
20230605,155100,5315754930,6880,6880,6880,6880,0
|
|
20230605,155000,5315754930,6880,6880,6880,6880,0
|
|
20230605,154900,5315754930,6880,6880,6880,6880,0
|
|
20230605,154800,5315754930,6880,6880,6880,6880,0
|
|
20230605,154700,5315754930,6880,6880,6880,6880,0
|
|
20230605,154600,5315754930,6880,6880,6880,6880,0
|
|
20230605,154500,5315754930,6880,6880,6880,6880,16563
|
|
20230605,154400,5315754930,6880,6880,6880,6880,0
|
|
20230605,154300,5315754930,6880,6880,6880,6880,0
|
|
20230605,154200,5315754930,6880,6880,6880,6880,0
|
|
20230605,154100,5315754930,6880,6880,6880,6880,0
|
|
20230605,154000,5315754930,6880,6880,6880,6880,0
|
|
20230605,153900,5315754930,6880,6880,6880,6880,0
|
|
20230605,153800,5315754930,6880,6880,6880,6880,0
|
|
20230605,153700,5315754930,6880,6880,6880,6880,0
|
|
20230605,153600,5315754930,6880,6880,6880,6880,0
|
|
20230605,153500,5315754930,6880,6880,6880,6880,0
|
|
20230605,153400,5315754930,6880,6880,6880,6880,0
|
|
20230605,153300,5315754930,6880,6880,6880,6880,0
|
|
20230605,153200,5315754930,6880,6880,6880,6880,0
|
|
20230605,153100,5315754930,6880,6880,6880,6880,0
|
|
20230605,153000,5315754930,6880,6880,6880,6880,16563
|
|
20230605,152900,5201801490,6880,6880,6880,6880,0
|
|
20230605,152800,5201801490,6880,6880,6880,6880,0
|
|
20230605,152700,5201801490,6880,6880,6880,6880,0
|
|
20230605,152600,5201801490,6880,6880,6880,6880,0
|
|
20230605,152500,5201801490,6880,6880,6880,6880,0
|
|
20230605,152400,5201801490,6880,6880,6880,6880,0
|
|
20230605,152300,5201801490,6880,6880,6880,6880,0
|
|
20230605,152200,5201801490,6880,6880,6880,6880,0
|
|
20230605,152100,5201801490,6880,6880,6880,6880,0
|
|
20230605,152000,5201801490,6880,6880,6880,6880,0
|
|
20230605,151900,5201801490,6880,6900,6910,6880,5440
|
|
20230605,151800,5164285650,6900,6910,6910,6900,3516
|
|
20230605,151700,5140005930,6910,6900,6910,6890,2009
|
|
20230605,151600,5126152150,6900,6900,6910,6890,5004
|
|
20230605,151500,5091629840,6900,6910,6910,6890,5556
|
|
20230605,151400,5053292430,6900,6910,6910,6900,3057
|
|
20230605,151300,5032189280,6900,6910,6920,6900,1477
|
|
20230605,151200,5021980460,6910,6920,6920,6900,5629
|
|
20230605,151100,4983105400,6910,6910,6910,6900,4313
|
|
20230605,151000,4953316330,6900,6900,6910,6890,3144
|
|
20230605,150900,4931621100,6890,6900,6900,6890,2951
|
|
20230605,150800,4911263450,6890,6900,6900,6880,3903
|
|
20230605,150700,4884372270,6900,6870,6900,6860,4042
|
|
20230605,150600,4856530430,6880,6860,6880,6860,363
|
|
20230605,150500,4854038600,6860,6870,6880,6860,1702
|
|
20230605,150400,4842351940,6860,6870,6870,6860,220
|
|
20230605,150300,4840842600,6860,6870,6870,6860,1449
|
|
20230605,150200,4830895080,6860,6870,6870,6860,3757
|
|
20230605,150100,4805121880,6860,6870,6870,6860,1066
|
|
20230605,150000,4797799200,6860,6870,6870,6860,1391
|
|
20230605,145900,4788250050,6870,6830,6870,6820,7075
|
|
20230605,145800,4739804390,6820,6840,6840,6820,2174
|
|
20230605,145700,4724959870,6830,6840,6840,6820,2011
|
|
20230605,145600,4711228900,6830,6840,6840,6830,324
|
|
20230605,145500,4709015810,6830,6830,6840,6830,4158
|
|
20230605,145400,4680579430,6840,6830,6840,6810,5757
|
|
20230605,145300,4641319220,6830,6850,6850,6830,1442
|
|
20230605,145200,4631448450,6850,6840,6850,6830,2123
|
|
20230605,145100,4616911390,6850,6850,6850,6840,60
|
|
20230605,145000,4616500440,6840,6850,6850,6830,370
|
|
20230605,144900,4613966430,6840,6850,6850,6840,340
|
|
20230605,144800,4611640680,6850,6860,6860,6840,148
|
|
20230605,144700,4610626760,6860,6850,6870,6820,13613
|
|
20230605,144600,4517542500,6860,6860,6870,6860,501
|
|
20230605,144500,4514105280,6850,6880,6880,6850,2500
|
|
20230605,144400,4496960330,6880,6870,6890,6860,3731
|
|
20230605,144300,4471307460,6870,6870,6870,6860,307
|
|
20230605,144200,4469201310,6870,6870,6870,6850,1011
|
|
20230605,144100,4462267290,6870,6860,6870,6840,505
|
|
20230605,144000,4458805590,6850,6850,6860,6840,125
|
|
20230605,143900,4457950270,6840,6840,6850,6840,42
|
|
20230605,143800,4457662910,6840,6840,6850,6840,76
|
|
20230605,143700,4457142940,6840,6850,6850,6840,586
|
|
20230605,143600,4453134470,6840,6840,6850,6830,946
|
|
20230605,143500,4446671270,6840,6850,6850,6840,14
|
|
20230605,143400,4446575440,6840,6850,6850,6840,675
|
|
20230605,143300,4441956280,6850,6850,6850,6840,120
|
|
20230605,143200,4441135300,6840,6860,6860,6840,365
|
|
20230605,143100,4438635140,6850,6840,6860,6830,1390
|
|
20230605,143000,4429131740,6850,6830,6850,6830,77
|
|
20230605,142900,4428604620,6830,6850,6850,6830,1257
|
|
20230605,142800,4420006340,6840,6840,6850,6840,1168
|
|
20230605,142700,4412015640,6840,6850,6850,6840,438
|
|
20230605,142600,4409019400,6840,6850,6850,6840,22
|
|
20230605,142500,4408868780,6840,6850,6850,6840,45
|
|
20230605,142400,4408560830,6850,6840,6850,6830,183
|
|
20230605,142300,4407309010,6830,6840,6840,6830,185
|
|
20230605,142200,4406043840,6830,6830,6840,6830,757
|
|
20230605,142100,4400871330,6840,6840,6840,6830,864
|
|
20230605,142000,4394968980,6840,6840,6840,6830,225
|
|
20230605,141900,4393432100,6830,6840,6840,6830,720
|
|
20230605,141800,4388513350,6830,6840,6840,6830,53
|
|
20230605,141700,4388151050,6840,6830,6840,6830,1417
|
|
20230605,141600,4378468850,6830,6840,6840,6820,1232
|
|
20230605,141500,4370050230,6820,6840,6840,6820,3005
|
|
20230605,141400,4349527340,6840,6850,6850,6840,1166
|
|
20230605,141300,4341551840,6840,6840,6850,6840,147
|
|
20230605,141200,4340546200,6850,6850,6850,6840,96
|
|
20230605,141100,4339889460,6840,6850,6860,6840,729
|
|
20230605,141000,4334897350,6850,6860,6860,6850,180
|
|
20230605,140900,4333663690,6860,6860,6870,6860,19
|
|
20230605,140800,4333533330,6860,6870,6870,6860,12
|
|
20230605,140700,4333450950,6870,6870,6870,6850,9
|
|
20230605,140600,4333389170,6840,6850,6870,6840,1633
|
|
20230605,140500,4322208010,6850,6860,6860,6850,87
|
|
20230605,140400,4321611390,6850,6860,6860,6850,368
|
|
20230605,140300,4319088000,6850,6850,6860,6850,37
|
|
20230605,140200,4318834450,6850,6860,6860,6850,773
|
|
20230605,140100,4313539340,6850,6860,6860,6850,15
|
|
20230605,140000,4313436510,6850,6860,6860,6840,32
|
|
20230605,135900,4313217250,6860,6860,6860,6840,88
|
|
20230605,135800,4312615090,6840,6860,6860,6840,162
|
|
20230605,135700,4311506870,6840,6850,6860,6830,3410
|
|
20230605,135600,4288178270,6850,6870,6870,6850,1731
|
|
20230605,135500,4276303580,6860,6870,6870,6850,30
|
|
20230605,135400,4276097710,6850,6870,6870,6850,231
|
|
20230605,135300,4274515000,6850,6880,6880,6850,24
|
|
20230605,135200,4274350330,6880,6840,6880,6830,824
|
|
20230605,135100,4268706910,6840,6830,6840,6820,1671
|
|
20230605,135000,4257293900,6830,6840,6840,6830,1458
|
|
20230605,134900,4247323180,6830,6840,6840,6830,277
|
|
20230605,134800,4245429550,6830,6840,6840,6830,321
|
|
20230605,134700,4243235630,6830,6830,6840,6820,928
|
|
20230605,134600,4236900350,6820,6830,6830,6820,329
|
|
20230605,134500,4234653460,6820,6830,6840,6820,3892
|
|
20230605,134400,4208067560,6830,6840,6840,6830,1682
|
|
20230605,134300,4196568440,6830,6840,6840,6830,42
|
|
20230605,134200,4196281330,6830,6830,6840,6830,1001
|
|
20230605,134100,4189444440,6830,6830,6840,6830,1445
|
|
20230605,134000,4179575040,6830,6840,6840,6830,1134
|
|
20230605,133900,4171829170,6830,6840,6840,6830,2504
|
|
20230605,133800,4154713110,6840,6850,6850,6840,2748
|
|
20230605,133700,4135916670,6840,6850,6850,6840,268
|
|
20230605,133600,4134082920,6850,6860,6870,6850,152
|
|
20230605,133500,4133040350,6850,6850,6860,6850,46
|
|
20230605,133400,4132725120,6850,6860,6870,6840,411
|
|
20230605,133300,4129910350,6860,6870,6870,6860,99
|
|
20230605,133200,4129231160,6860,6870,6870,6860,15
|
|
20230605,133100,4129128130,6860,6840,6860,6830,269
|
|
20230605,133000,4127283550,6840,6840,6860,6830,99
|
|
20230605,132900,4126606610,6840,6860,6860,6830,1792
|
|
20230605,132800,4114341580,6850,6860,6860,6850,704
|
|
20230605,132700,4109519130,6850,6860,6860,6850,116
|
|
20230605,132600,4108724470,6850,6860,6860,6850,610
|
|
20230605,132500,4104545920,6850,6860,6860,6850,78
|
|
20230605,132400,4104010950,6860,6860,6860,6860,1
|
|
20230605,132300,4104004090,6840,6860,6860,6840,1925
|
|
20230605,132200,4090822520,6860,6870,6870,6850,139
|
|
20230605,132100,4089868970,6840,6840,6870,6840,1136
|
|
20230605,132000,4082098580,6830,6860,6870,6830,5615
|
|
20230605,131900,4043672390,6860,6850,6860,6850,496
|
|
20230605,131800,4040270130,6850,6860,6860,6850,140
|
|
20230605,131700,4039309900,6850,6850,6860,6840,278
|
|
20230605,131600,4037405690,6840,6850,6850,6840,59
|
|
20230605,131500,4037001700,6840,6850,6850,6840,83
|
|
20230605,131400,4036433380,6840,6850,6850,6840,465
|
|
20230605,131300,4033252140,6840,6860,6870,6840,2901
|
|
20230605,131200,4013382130,6850,6870,6870,6850,396
|
|
20230605,131100,4010669290,6850,6850,6870,6850,105
|
|
20230605,131000,4009949760,6850,6870,6870,6850,1523
|
|
20230605,130900,3999501560,6870,6870,6880,6870,19
|
|
20230605,130800,3999370930,6870,6870,6880,6870,330
|
|
20230605,130700,3997103780,6870,6880,6880,6870,15
|
|
20230605,130600,3997000660,6870,6880,6880,6870,178
|
|
20230605,130500,3995777690,6880,6880,6890,6870,2361
|
|
20230605,130400,3979533050,6880,6890,6890,6880,11
|
|
20230605,130300,3979457320,6880,6890,6900,6880,1174
|
|
20230605,130200,3971363020,6890,6880,6890,6880,2069
|
|
20230605,130100,3957126840,6880,6890,6890,6880,2033
|
|
20230605,130000,3943139580,6890,6890,6890,6880,1508
|
|
20230605,125900,3932764500,6880,6900,6900,6880,1282
|
|
20230605,125800,3923931910,6890,6900,6900,6890,303
|
|
20230605,125700,3921842720,6910,6900,6910,6890,640
|
|
20230605,125600,3917431790,6890,6900,6900,6890,211
|
|
20230605,125500,3915976110,6890,6890,6900,6890,129
|
|
20230605,125400,3915087260,6890,6900,6900,6890,85
|
|
20230605,125300,3914501570,6890,6900,6900,6890,331
|
|
20230605,125200,3912219030,6900,6900,6910,6890,863
|
|
20230605,125100,3906264140,6890,6900,6910,6890,2130
|
|
20230605,125000,3891577120,6900,6900,6910,6900,521
|
|
20230605,124900,3887982140,6900,6900,6910,6890,1747
|
|
20230605,124800,3875925060,6890,6900,6900,6890,1083
|
|
20230605,124700,3868463120,6890,6890,6900,6880,349
|
|
20230605,124600,3866057390,6890,6890,6890,6880,3557
|
|
20230605,124500,3841549770,6880,6890,6890,6880,138
|
|
20230605,124400,3840600210,6880,6890,6890,6880,113
|
|
20230605,124300,3839821690,6880,6890,6890,6880,18
|
|
20230605,124200,3839697790,6880,6880,6890,6880,6
|
|
20230605,124100,3839656500,6880,6880,6890,6880,359
|
|
20230605,124000,3837184870,6880,6880,6890,6880,225
|
|
20230605,123900,3835636850,6890,6880,6890,6870,1301
|
|
20230605,123800,3826680830,6880,6880,6890,6870,2529
|
|
20230605,123700,3809281820,6870,6880,6880,6870,1032
|
|
20230605,123600,3802184170,6870,6860,6880,6860,1582
|
|
20230605,123500,3791317510,6860,6870,6870,6850,389
|
|
20230605,123400,3788649010,6870,6870,6870,6860,200
|
|
20230605,123300,3787275210,6870,6870,6870,6870,321
|
|
20230605,123200,3785069940,6850,6870,6870,6850,4224
|
|
20230605,123100,3756112730,6870,6870,6870,6860,162
|
|
20230605,123000,3755001220,6860,6860,6860,6860,226
|
|
20230605,122900,3753450860,6860,6860,6860,6860,816
|
|
20230605,122800,3747853100,6860,6870,6870,6860,8
|
|
20230605,122700,3747798180,6860,6870,6870,6860,231
|
|
20230605,122600,3746211290,6870,6880,6880,6870,441
|
|
20230605,122500,3743180500,6880,6870,6880,6870,577
|
|
20230605,122400,3739215460,6870,6870,6870,6860,639
|
|
20230605,122300,3734825610,6860,6870,6870,6860,1123
|
|
20230605,122200,3727110670,6860,6870,6870,6860,704
|
|
20230605,122100,3722280810,6870,6870,6870,6860,184
|
|
20230605,122000,3721016990,6870,6870,6870,6860,54
|
|
20230605,121900,3720646050,6870,6850,6870,6850,317
|
|
20230605,121800,3718471050,6850,6850,6860,6850,452
|
|
20230605,121700,3715373230,6850,6870,6870,6850,1576
|
|
20230605,121600,3704561910,6860,6870,6870,6860,69
|
|
20230605,121500,3704088490,6870,6860,6870,6860,136
|
|
20230605,121400,3703155470,6860,6870,6870,6860,242
|
|
20230605,121300,3701493310,6860,6870,6870,6860,208
|
|
20230605,121200,3700064390,6870,6860,6870,6860,158
|
|
20230605,121100,3698978950,6870,6860,6870,6860,1179
|
|
20230605,121000,3690890980,6860,6860,6860,6850,31
|
|
20230605,120900,3690678360,6850,6850,6850,6850,390
|
|
20230605,120800,3688006860,6850,6850,6860,6850,512
|
|
20230605,120700,3684499620,6850,6860,6860,6850,52
|
|
20230605,120600,3684143030,6860,6860,6860,6850,871
|
|
20230605,120500,3678168570,6860,6860,6860,6850,202
|
|
20230605,120400,3676783880,6850,6860,6860,6850,8
|
|
20230605,120300,3676729050,6860,6860,6860,6850,20
|
|
20230605,120200,3676591900,6850,6840,6860,6840,3403
|
|
20230605,120100,3653281380,6840,6840,6850,6840,683
|
|
20230605,120000,3648609610,6840,6840,6850,6830,308
|
|
20230605,115900,3646501920,6830,6840,6840,6830,110
|
|
20230605,115800,3645749590,6840,6840,6840,6830,69
|
|
20230605,115700,3645278000,6830,6830,6840,6830,1688
|
|
20230605,115600,3633748870,6830,6840,6840,6830,11
|
|
20230605,115500,3633673710,6840,6840,6840,6820,121
|
|
20230605,115400,3632847320,6820,6810,6840,6810,524
|
|
20230605,115300,3629273510,6810,6820,6820,6810,124
|
|
20230605,115200,3628427970,6810,6820,6820,6810,1386
|
|
20230605,115100,3618989250,6810,6840,6840,6810,5792
|
|
20230605,115000,3579479360,6830,6840,6840,6830,157
|
|
20230605,114900,3578407000,6830,6830,6830,6830,114
|
|
20230605,114800,3577628380,6830,6820,6850,6820,306
|
|
20230605,114700,3575541070,6820,6820,6850,6820,1210
|
|
20230605,114600,3567274090,6820,6830,6830,6820,226
|
|
20230605,114500,3565732700,6830,6840,6840,6820,105
|
|
20230605,114400,3565015870,6820,6830,6850,6820,1115
|
|
20230605,114300,3557406740,6840,6840,6840,6840,846
|
|
20230605,114200,3551620100,6840,6850,6850,6840,201
|
|
20230605,114100,3550245250,6850,6850,6850,6850,3
|
|
20230605,114000,3550224700,6840,6840,6840,6840,328
|
|
20230605,113900,3547981180,6840,6840,6850,6840,223
|
|
20230605,113800,3546455850,6840,6850,6850,6840,626
|
|
20230605,113700,3542170310,6850,6850,6850,6850,357
|
|
20230605,113600,3539724860,6840,6850,6850,6840,212
|
|
20230605,113500,3538272740,6840,6840,6850,6840,215
|
|
20230605,113400,3536802110,6850,6850,6850,6840,222
|
|
20230605,113300,3535283490,6850,6840,6850,6840,1968
|
|
20230605,113200,3521802760,6850,6830,6850,6820,452
|
|
20230605,113100,3518714240,6820,6820,6830,6810,341
|
|
20230605,113000,3516388620,6810,6820,6820,6810,521
|
|
20230605,112900,3512837330,6810,6820,6820,6810,1065
|
|
20230605,112800,3505577190,6820,6830,6830,6820,642
|
|
20230605,112700,3501197550,6820,6820,6830,6820,11
|
|
20230605,112600,3501122480,6820,6840,6840,6820,1688
|
|
20230605,112500,3489598890,6830,6850,6850,6830,299
|
|
20230605,112400,3487553720,6840,6850,6850,6840,809
|
|
20230605,112300,3482012350,6850,6830,6850,6830,11
|
|
20230605,112200,3481937160,6830,6850,6850,6830,460
|
|
20230605,112100,3478786460,6830,6840,6850,6830,135
|
|
20230605,112000,3477862200,6830,6840,6840,6830,607
|
|
20230605,111900,3473714690,6830,6840,6840,6830,50
|
|
20230605,111800,3473372920,6830,6850,6850,6830,113
|
|
20230605,111700,3472599020,6850,6850,6850,6850,0
|
|
20230605,111600,3472599020,6850,6850,6850,6830,132
|
|
20230605,111500,3471697240,6850,6840,6860,6830,1178
|
|
20230605,111400,3463631670,6830,6840,6850,6830,61
|
|
20230605,111300,3463214850,6850,6850,6850,6850,29
|
|
20230605,111200,3463016200,6830,6850,6850,6830,30
|
|
20230605,111100,3462811230,6850,6850,6850,6830,1235
|
|
20230605,111000,3454369840,6840,6840,6850,6840,1912
|
|
20230605,110900,3441291710,6850,6840,6850,6840,323
|
|
20230605,110800,3439081700,6840,6850,6850,6840,53
|
|
20230605,110700,3438718700,6840,6860,6860,6840,1370
|
|
20230605,110600,3429338710,6860,6850,6860,6840,1319
|
|
20230605,110500,3420302630,6850,6880,6880,6850,629
|
|
20230605,110400,3415988140,6880,6870,6880,6870,175
|
|
20230605,110300,3414785840,6890,6880,6890,6870,102
|
|
20230605,110200,3414084420,6890,6880,6890,6880,1850
|
|
20230605,110100,3401347270,6890,6890,6890,6870,487
|
|
20230605,110000,3397994800,6880,6870,6910,6850,998
|
|
20230605,105900,3391111590,6870,6860,6910,6850,2526
|
|
20230605,105800,3373700700,6850,6860,6860,6840,869
|
|
20230605,105700,3367748060,6850,6860,6880,6840,184
|
|
20230605,105600,3366484930,6860,6870,6880,6830,2642
|
|
20230605,105500,3348402610,6860,6880,6880,6860,951
|
|
20230605,105400,3341871360,6870,6860,6880,6850,2186
|
|
20230605,105300,3326883880,6860,6880,6880,6860,2988
|
|
20230605,105200,3306330570,6860,6870,6880,6860,987
|
|
20230605,105100,3299549690,6870,6880,6880,6870,583
|
|
20230605,105000,3295543800,6870,6860,6880,6850,715
|
|
20230605,104900,3290634860,6850,6860,6860,6850,470
|
|
20230605,104800,3287412070,6860,6870,6870,6850,598
|
|
20230605,104700,3283309830,6870,6870,6870,6860,599
|
|
20230605,104600,3279200470,6860,6870,6870,6860,468
|
|
20230605,104500,3275989450,6860,6870,6870,6860,573
|
|
20230605,104400,3272057900,6870,6850,6870,6850,1835
|
|
20230605,104300,3259471360,6850,6840,6850,6830,836
|
|
20230605,104200,3253757660,6830,6830,6840,6830,197
|
|
20230605,104100,3252411380,6840,6840,6840,6830,650
|
|
20230605,104000,3247971420,6840,6840,6840,6830,1221
|
|
20230605,103900,3239631580,6840,6840,6840,6830,705
|
|
20230605,103800,3234813500,6830,6840,6850,6830,556
|
|
20230605,103700,3231011100,6830,6840,6850,6830,950
|
|
20230605,103600,3224517380,6840,6840,6850,6840,878
|
|
20230605,103500,3218511820,6840,6830,6840,6830,306
|
|
20230605,103400,3216419290,6810,6800,6830,6790,9579
|
|
20230605,103300,3151265640,6790,6790,6800,6780,485
|
|
20230605,103200,3147974310,6780,6790,6800,6780,6054
|
|
20230605,103100,3106868140,6780,6780,6800,6770,1537
|
|
20230605,103000,3096439040,6780,6790,6790,6780,109
|
|
20230605,102900,3095698970,6770,6790,6790,6770,989
|
|
20230605,102800,3088996450,6780,6780,6790,6780,1848
|
|
20230605,102700,3076462860,6780,6790,6790,6780,2727
|
|
20230605,102600,3057970990,6790,6790,6800,6790,487
|
|
20230605,102500,3054664250,6790,6790,6800,6790,1392
|
|
20230605,102400,3045212550,6790,6790,6800,6790,344
|
|
20230605,102300,3042875590,6790,6800,6810,6790,2952
|
|
20230605,102200,3022802000,6800,6810,6810,6800,1104
|
|
20230605,102100,3015294760,6810,6800,6810,6800,2080
|
|
20230605,102000,3001150740,6800,6810,6810,6800,1286
|
|
20230605,101900,2992397390,6810,6810,6820,6810,407
|
|
20230605,101800,2989624730,6810,6830,6830,6810,1812
|
|
20230605,101700,2977281620,6830,6820,6830,6820,68
|
|
20230605,101600,2976817470,6830,6820,6830,6810,1462
|
|
20230605,101500,2966855190,6820,6820,6840,6820,1610
|
|
20230605,101400,2955872870,6840,6830,6840,6820,1061
|
|
20230605,101300,2948636650,6820,6830,6840,6820,1067
|
|
20230605,101200,2941359310,6820,6850,6850,6820,4391
|
|
20230605,101100,2911350190,6850,6840,6850,6840,638
|
|
20230605,101000,2906986130,6840,6850,6850,6840,1773
|
|
20230605,100900,2894855030,6850,6850,6850,6840,376
|
|
20230605,100800,2892282910,6850,6850,6860,6850,594
|
|
20230605,100700,2888214000,6860,6850,6860,6830,1289
|
|
20230605,100600,2879393960,6860,6860,6860,6850,372
|
|
20230605,100500,2876845040,6860,6860,6860,6850,341
|
|
20230605,100400,2874506060,6860,6860,6860,6850,1521
|
|
20230605,100300,2864082110,6860,6850,6860,6830,3103
|
|
20230605,100200,2842854640,6850,6850,6850,6830,2028
|
|
20230605,100100,2828971900,6850,6840,6850,6840,1686
|
|
20230605,100000,2817425050,6840,6840,6840,6830,966
|
|
20230605,095900,2810819900,6830,6840,6850,6830,1367
|
|
20230605,095800,2801473020,6830,6840,6840,6830,1072
|
|
20230605,095700,2794147070,6830,6830,6840,6830,728
|
|
20230605,095600,2789174150,6830,6840,6840,6830,2274
|
|
20230605,095500,2773629430,6850,6850,6850,6840,187
|
|
20230605,095400,2772348540,6860,6840,6860,6840,1655
|
|
20230605,095300,2761027070,6840,6860,6870,6840,1443
|
|
20230605,095200,2751144820,6870,6870,6880,6860,626
|
|
20230605,095100,2746846190,6870,6880,6880,6860,1094
|
|
20230605,095000,2739330310,6890,6860,6890,6850,4530
|
|
20230605,094900,2708174710,6860,6860,6860,6840,575
|
|
20230605,094800,2704234830,6840,6830,6860,6830,354
|
|
20230605,094700,2701814010,6820,6840,6850,6820,3456
|
|
20230605,094600,2678204140,6820,6850,6850,6820,2961
|
|
20230605,094500,2657937840,6840,6800,6850,6800,1950
|
|
20230605,094400,2644637230,6800,6820,6820,6800,1179
|
|
20230605,094300,2636610400,6810,6810,6820,6800,916
|
|
20230605,094200,2630377230,6800,6810,6810,6800,2859
|
|
20230605,094100,2610918770,6810,6810,6810,6800,803
|
|
20230605,094000,2605456010,6810,6820,6820,6800,714
|
|
20230605,093900,2600599800,6820,6820,6820,6800,582
|
|
20230605,093800,2596635310,6820,6810,6820,6790,758
|
|
20230605,093700,2591473160,6820,6840,6840,6790,2457
|
|
20230605,093600,2574752170,6850,6840,6880,6820,3970
|
|
20230605,093500,2547518940,6840,6820,6840,6820,2498
|
|
20230605,093400,2530458040,6820,6800,6830,6800,4316
|
|
20230605,093300,2501092930,6800,6790,6800,6770,2140
|
|
20230605,093200,2486581700,6770,6760,6780,6750,2850
|
|
20230605,093100,2467280760,6760,6760,6770,6760,664
|
|
20230605,093000,2462791780,6760,6780,6780,6750,6162
|
|
20230605,092900,2421165970,6760,6800,6800,6760,3796
|
|
20230605,092800,2395484530,6780,6770,6780,6760,2407
|
|
20230605,092700,2379188910,6780,6800,6800,6770,7005
|
|
20230605,092600,2331725060,6800,6800,6800,6790,1837
|
|
20230605,092500,2319245760,6800,6800,6810,6800,1720
|
|
20230605,092400,2307549130,6800,6810,6820,6780,2892
|
|
20230605,092300,2287917310,6810,6810,6810,6770,4852
|
|
20230605,092200,2254981900,6810,6810,6820,6800,5378
|
|
20230605,092100,2218364520,6800,6750,6800,6750,6895
|
|
20230605,092000,2171686210,6750,6740,6750,6730,4273
|
|
20230605,091900,2142884750,6740,6750,6760,6730,9973
|
|
20230605,091800,2075662600,6750,6740,6750,6730,14940
|
|
20230605,091700,1974971940,6750,6780,6780,6740,20448
|
|
20230605,091600,1836829060,6780,6780,6790,6750,9912
|
|
20230605,091500,1769704800,6770,6760,6780,6760,10593
|
|
20230605,091400,1698077050,6760,6780,6790,6760,17504
|
|
20230605,091300,1579574580,6780,6830,6840,6730,13422
|
|
20230605,091200,1488660490,6840,6890,6890,6700,27947
|
|
20230605,091100,1299004440,6890,6950,6950,6880,13099
|
|
20230605,091000,1208560500,6950,6930,6950,6900,10721
|
|
20230605,090900,1134381710,6930,6950,6970,6930,5505
|
|
20230605,090800,1096150640,6960,6990,6990,6950,7828
|
|
20230605,090700,1041659600,6990,7000,7020,6970,6370
|
|
20230605,090600,997127010,6970,6950,7010,6930,17941
|
|
20230605,090500,872459690,6950,7020,7020,6950,19696
|
|
20230605,090400,735083960,7020,7050,7050,7010,15362
|
|
20230605,090300,627127660,7060,7080,7080,7030,16805
|
|
20230605,090200,508640630,7050,7100,7100,7030,17645
|
|
20230605,090100,384080570,7100,7020,7100,7010,32313
|
|
20230605,090000,155660090,7020,7040,7050,7020,21667
|