581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183800,10611127030,6130,6130,6130,6130,13047
|
|
20230605,183700,10611127030,6130,6130,6130,6130,0
|
|
20230605,183600,10611127030,6130,6130,6130,6130,0
|
|
20230605,183500,10611127030,6130,6130,6130,6130,0
|
|
20230605,183400,10611127030,6130,6130,6130,6130,0
|
|
20230605,183300,10611127030,6130,6130,6130,6130,0
|
|
20230605,183200,10611127030,6130,6130,6130,6130,0
|
|
20230605,183100,10611127030,6130,6130,6130,6130,0
|
|
20230605,183000,10611127030,6130,6130,6130,6130,0
|
|
20230605,182900,10611127030,6130,6130,6130,6130,0
|
|
20230605,182800,10611127030,6130,6130,6130,6130,0
|
|
20230605,182700,10611127030,6130,6130,6130,6130,0
|
|
20230605,182600,10611127030,6130,6130,6130,6130,0
|
|
20230605,182500,10611127030,6130,6130,6130,6130,0
|
|
20230605,182400,10611127030,6130,6130,6130,6130,0
|
|
20230605,182300,10611127030,6130,6130,6130,6130,0
|
|
20230605,182200,10611127030,6130,6130,6130,6130,0
|
|
20230605,182100,10611127030,6130,6130,6130,6130,0
|
|
20230605,182000,10611127030,6130,6130,6130,6130,0
|
|
20230605,181900,10611127030,6130,6130,6130,6130,0
|
|
20230605,181800,10611127030,6130,6130,6130,6130,0
|
|
20230605,181700,10611127030,6130,6130,6130,6130,0
|
|
20230605,181600,10611127030,6130,6130,6130,6130,0
|
|
20230605,181500,10611127030,6130,6130,6130,6130,0
|
|
20230605,181400,10611127030,6130,6130,6130,6130,0
|
|
20230605,181300,10611127030,6130,6130,6130,6130,0
|
|
20230605,181200,10611127030,6130,6130,6130,6130,0
|
|
20230605,181100,10611127030,6130,6130,6130,6130,0
|
|
20230605,181000,10611127030,6130,6130,6130,6130,0
|
|
20230605,180900,10611127030,6130,6130,6130,6130,0
|
|
20230605,180800,10611127030,6130,6130,6130,6130,13047
|
|
20230605,180700,10611127030,6130,6130,6130,6130,0
|
|
20230605,180600,10611127030,6130,6130,6130,6130,0
|
|
20230605,180500,10611127030,6130,6130,6130,6130,0
|
|
20230605,180400,10611127030,6130,6130,6130,6130,0
|
|
20230605,180300,10611127030,6130,6130,6130,6130,0
|
|
20230605,180200,10611127030,6130,6130,6130,6130,0
|
|
20230605,180100,10611127030,6130,6130,6130,6130,0
|
|
20230605,180000,10611127030,6130,6130,6130,6130,0
|
|
20230605,175900,10611127030,6130,6130,6130,6130,0
|
|
20230605,175800,10611127030,6130,6130,6130,6130,0
|
|
20230605,175700,10611127030,6130,6130,6130,6130,0
|
|
20230605,175600,10611127030,6130,6130,6130,6130,0
|
|
20230605,175500,10611127030,6130,6130,6130,6130,0
|
|
20230605,175400,10611127030,6130,6130,6130,6130,0
|
|
20230605,175300,10611127030,6130,6130,6130,6130,0
|
|
20230605,175200,10611127030,6130,6130,6130,6130,0
|
|
20230605,175100,10611127030,6130,6130,6130,6130,0
|
|
20230605,175000,10611127030,6130,6130,6130,6130,0
|
|
20230605,174900,10611127030,6130,6130,6130,6130,0
|
|
20230605,174800,10611127030,6130,6130,6130,6130,0
|
|
20230605,174700,10611127030,6130,6130,6130,6130,0
|
|
20230605,174600,10611127030,6130,6130,6130,6130,0
|
|
20230605,174500,10611127030,6130,6130,6130,6130,0
|
|
20230605,174400,10611127030,6130,6130,6130,6130,0
|
|
20230605,174300,10611127030,6130,6130,6130,6130,0
|
|
20230605,174200,10611127030,6130,6130,6130,6130,0
|
|
20230605,174100,10611127030,6130,6130,6130,6130,0
|
|
20230605,174000,10611127030,6130,6130,6130,6130,0
|
|
20230605,173900,10611127030,6130,6130,6130,6130,0
|
|
20230605,173800,10611127030,6130,6130,6130,6130,13047
|
|
20230605,173700,10611127030,6130,6130,6130,6130,0
|
|
20230605,173600,10611127030,6130,6130,6130,6130,0
|
|
20230605,173500,10611127030,6130,6130,6130,6130,0
|
|
20230605,173400,10611127030,6130,6130,6130,6130,0
|
|
20230605,173300,10611127030,6130,6130,6130,6130,0
|
|
20230605,173200,10611127030,6130,6130,6130,6130,0
|
|
20230605,173100,10611127030,6130,6130,6130,6130,0
|
|
20230605,173000,10611127030,6130,6130,6130,6130,0
|
|
20230605,172900,10611127030,6130,6130,6130,6130,0
|
|
20230605,172800,10611127030,6130,6130,6130,6130,0
|
|
20230605,172700,10611127030,6130,6130,6130,6130,0
|
|
20230605,172600,10611127030,6130,6130,6130,6130,0
|
|
20230605,172500,10611127030,6130,6130,6130,6130,0
|
|
20230605,172400,10611127030,6130,6130,6130,6130,0
|
|
20230605,172300,10611127030,6130,6130,6130,6130,0
|
|
20230605,172200,10611127030,6130,6130,6130,6130,0
|
|
20230605,172100,10611127030,6130,6130,6130,6130,0
|
|
20230605,172000,10611127030,6130,6130,6130,6130,0
|
|
20230605,171900,10611127030,6130,6130,6130,6130,0
|
|
20230605,171800,10611127030,6130,6130,6130,6130,0
|
|
20230605,171700,10611127030,6130,6130,6130,6130,0
|
|
20230605,171600,10611127030,6130,6130,6130,6130,0
|
|
20230605,171500,10611127030,6130,6130,6130,6130,0
|
|
20230605,171400,10611127030,6130,6130,6130,6130,0
|
|
20230605,171300,10611127030,6130,6130,6130,6130,0
|
|
20230605,171200,10611127030,6130,6130,6130,6130,0
|
|
20230605,171100,10611127030,6130,6130,6130,6130,0
|
|
20230605,171000,10611127030,6130,6130,6130,6130,0
|
|
20230605,170900,10611127030,6130,6130,6130,6130,0
|
|
20230605,170800,10611127030,6130,6130,6130,6130,13047
|
|
20230605,170700,10611127030,6130,6130,6130,6130,0
|
|
20230605,170600,10611127030,6130,6130,6130,6130,0
|
|
20230605,170500,10611127030,6130,6130,6130,6130,0
|
|
20230605,170400,10611127030,6130,6130,6130,6130,0
|
|
20230605,170300,10611127030,6130,6130,6130,6130,0
|
|
20230605,170200,10611127030,6130,6130,6130,6130,0
|
|
20230605,170100,10611127030,6130,6130,6130,6130,0
|
|
20230605,170000,10611127030,6130,6130,6130,6130,0
|
|
20230605,165900,10611127030,6130,6130,6130,6130,0
|
|
20230605,165800,10611127030,6130,6130,6130,6130,0
|
|
20230605,165700,10611127030,6130,6130,6130,6130,0
|
|
20230605,165600,10611127030,6130,6130,6130,6130,0
|
|
20230605,165500,10611127030,6130,6130,6130,6130,0
|
|
20230605,165400,10611127030,6130,6130,6130,6130,0
|
|
20230605,165300,10611127030,6130,6130,6130,6130,0
|
|
20230605,165200,10611127030,6130,6130,6130,6130,0
|
|
20230605,165100,10611127030,6130,6130,6130,6130,0
|
|
20230605,165000,10611127030,6130,6130,6130,6130,0
|
|
20230605,164900,10611127030,6130,6130,6130,6130,0
|
|
20230605,164800,10611127030,6130,6130,6130,6130,0
|
|
20230605,164700,10611127030,6130,6130,6130,6130,0
|
|
20230605,164600,10611127030,6130,6130,6130,6130,0
|
|
20230605,164500,10611127030,6130,6130,6130,6130,0
|
|
20230605,164400,10611127030,6130,6130,6130,6130,0
|
|
20230605,164300,10611127030,6130,6130,6130,6130,0
|
|
20230605,164200,10611127030,6130,6130,6130,6130,0
|
|
20230605,164100,10611127030,6130,6130,6130,6130,0
|
|
20230605,164000,10611127030,6130,6130,6130,6130,0
|
|
20230605,163900,10611127030,6130,6130,6130,6130,0
|
|
20230605,163800,10611127030,6130,6130,6130,6130,13047
|
|
20230605,163700,10611127030,6130,6130,6130,6130,0
|
|
20230605,163600,10611127030,6130,6130,6130,6130,0
|
|
20230605,163500,10611127030,6130,6130,6130,6130,0
|
|
20230605,163400,10611127030,6130,6130,6130,6130,0
|
|
20230605,163300,10611127030,6130,6130,6130,6130,0
|
|
20230605,163200,10611127030,6130,6130,6130,6130,0
|
|
20230605,163100,10611127030,6130,6130,6130,6130,0
|
|
20230605,163000,10611127030,6130,6130,6130,6130,0
|
|
20230605,162900,10611127030,6130,6130,6130,6130,0
|
|
20230605,162800,10611127030,6130,6130,6130,6130,0
|
|
20230605,162700,10611127030,6130,6130,6130,6130,0
|
|
20230605,162600,10611127030,6130,6130,6130,6130,0
|
|
20230605,162500,10611127030,6130,6130,6130,6130,0
|
|
20230605,162400,10611127030,6130,6130,6130,6130,0
|
|
20230605,162300,10611127030,6130,6130,6130,6130,0
|
|
20230605,162200,10611127030,6130,6130,6130,6130,0
|
|
20230605,162100,10611127030,6130,6130,6130,6130,0
|
|
20230605,162000,10611127030,6130,6130,6130,6130,0
|
|
20230605,161900,10611127030,6130,6130,6130,6130,0
|
|
20230605,161800,10611127030,6130,6130,6130,6130,0
|
|
20230605,161700,10611127030,6130,6130,6130,6130,0
|
|
20230605,161600,10611127030,6130,6130,6130,6130,0
|
|
20230605,161500,10611127030,6130,6130,6130,6130,0
|
|
20230605,161400,10611127030,6130,6130,6130,6130,0
|
|
20230605,161300,10611127030,6130,6130,6130,6130,0
|
|
20230605,161200,10611127030,6130,6130,6130,6130,0
|
|
20230605,161100,10611127030,6130,6130,6130,6130,0
|
|
20230605,161000,10611127030,6130,6130,6130,6130,0
|
|
20230605,160900,10611127030,6130,6130,6130,6130,0
|
|
20230605,160800,10611127030,6130,6130,6130,6130,13047
|
|
20230605,160700,10611127030,6130,6130,6130,6130,0
|
|
20230605,160600,10611127030,6130,6130,6130,6130,0
|
|
20230605,160500,10611127030,6130,6130,6130,6130,0
|
|
20230605,160400,10611127030,6130,6130,6130,6130,0
|
|
20230605,160300,10611127030,6130,6130,6130,6130,0
|
|
20230605,160200,10611127030,6130,6130,6130,6130,0
|
|
20230605,160100,10611127030,6130,6130,6130,6130,0
|
|
20230605,160000,10611127030,6130,6130,6130,6130,0
|
|
20230605,155900,10611127030,6130,6130,6130,6130,0
|
|
20230605,155800,10611127030,6130,6130,6130,6130,0
|
|
20230605,155700,10611127030,6130,6130,6130,6130,0
|
|
20230605,155600,10611127030,6130,6130,6130,6130,0
|
|
20230605,155500,10611127030,6130,6130,6130,6130,0
|
|
20230605,155400,10611127030,6130,6130,6130,6130,0
|
|
20230605,155300,10611127030,6130,6130,6130,6130,0
|
|
20230605,155200,10611127030,6130,6130,6130,6130,0
|
|
20230605,155100,10611127030,6130,6130,6130,6130,0
|
|
20230605,155000,10611127030,6130,6130,6130,6130,0
|
|
20230605,154900,10611127030,6130,6130,6130,6130,0
|
|
20230605,154800,10611127030,6130,6130,6130,6130,0
|
|
20230605,154700,10611127030,6130,6130,6130,6130,0
|
|
20230605,154600,10611127030,6130,6130,6130,6130,0
|
|
20230605,154500,10611127030,6130,6130,6130,6130,0
|
|
20230605,154400,10611127030,6130,6130,6130,6130,0
|
|
20230605,154300,10611127030,6130,6130,6130,6130,0
|
|
20230605,154200,10611127030,6130,6130,6130,6130,0
|
|
20230605,154100,10611127030,6130,6130,6130,6130,0
|
|
20230605,154000,10611127030,6130,6130,6130,6130,0
|
|
20230605,153900,10611127030,6130,6130,6130,6130,0
|
|
20230605,153800,10611127030,6130,6130,6130,6130,13047
|
|
20230605,153700,10611127030,6130,6130,6130,6130,0
|
|
20230605,153600,10611127030,6130,6130,6130,6130,0
|
|
20230605,153500,10611127030,6130,6130,6130,6130,0
|
|
20230605,153400,10611127030,6130,6130,6130,6130,0
|
|
20230605,153300,10611127030,6130,6130,6130,6130,0
|
|
20230605,153200,10611127030,6130,6130,6130,6130,0
|
|
20230605,153100,10611127030,6130,6130,6130,6130,0
|
|
20230605,153000,10611127030,6130,6130,6130,6130,13047
|
|
20230605,152900,10531148920,6020,6020,6020,6020,0
|
|
20230605,152800,10531148920,6020,6020,6020,6020,0
|
|
20230605,152700,10531148920,6020,6020,6020,6020,0
|
|
20230605,152600,10531148920,6020,6020,6020,6020,0
|
|
20230605,152500,10531148920,6020,6020,6020,6020,0
|
|
20230605,152400,10531148920,6020,6020,6020,6020,0
|
|
20230605,152300,10531148920,6020,6020,6020,6020,0
|
|
20230605,152200,10531148920,6020,6020,6020,6020,0
|
|
20230605,152100,10531148920,6020,6020,6020,6020,0
|
|
20230605,152000,10531148920,6020,6020,6020,6020,0
|
|
20230605,151900,10531148920,6020,6060,6070,6000,6897
|
|
20230605,151800,10489597850,6060,6080,6080,6030,2774
|
|
20230605,151700,10472827780,6080,6070,6080,6070,137
|
|
20230605,151600,10471995950,6070,6050,6080,6050,409
|
|
20230605,151500,10469521050,6100,6110,6120,6060,2993
|
|
20230605,151400,10451281820,6110,6050,6120,6050,3191
|
|
20230605,151300,10431827680,6080,6070,6100,6040,2779
|
|
20230605,151200,10414971900,6080,6100,6130,6080,1289
|
|
20230605,151100,10407119010,6100,6060,6140,6050,7911
|
|
20230605,151000,10358797860,6050,6090,6100,6050,4829
|
|
20230605,150900,10329433430,6100,6120,6150,6100,3253
|
|
20230605,150800,10309469870,6120,6140,6150,6100,852
|
|
20230605,150700,10304250280,6150,6140,6150,6130,2669
|
|
20230605,150600,10287852990,6140,6120,6140,6110,1574
|
|
20230605,150500,10278212590,6120,6070,6120,6070,3417
|
|
20230605,150400,10257360610,6070,6090,6100,6070,408
|
|
20230605,150300,10254876220,6050,6100,6100,6050,4052
|
|
20230605,150200,10230268140,6090,6090,6100,6080,2171
|
|
20230605,150100,10217051180,6100,6090,6100,6090,1281
|
|
20230605,150000,10209245310,6090,6100,6100,6080,1022
|
|
20230605,145900,10203016580,6110,6100,6110,6080,1424
|
|
20230605,145800,10194339690,6100,6100,6100,6080,2035
|
|
20230605,145700,10181933760,6100,6110,6110,6080,3563
|
|
20230605,145600,10160221890,6100,6130,6150,6100,2153
|
|
20230605,145500,10147051020,6130,6130,6160,6100,5299
|
|
20230605,145400,10114512290,6120,6120,6130,6120,2267
|
|
20230605,145300,10100622730,6120,6130,6140,6000,9367
|
|
20230605,145200,10043827610,6140,6090,6160,6090,5354
|
|
20230605,145100,10010970950,6090,6150,6170,6080,6388
|
|
20230605,145000,9972023730,6170,6050,6180,6050,13606
|
|
20230605,144900,9888706520,6050,6040,6060,6030,1522
|
|
20230605,144800,9879509280,6040,6050,6050,6030,1615
|
|
20230605,144700,9869751420,6060,6060,6060,6060,1
|
|
20230605,144600,9869745360,6060,6050,6060,6030,227
|
|
20230605,144500,9868370540,6050,6020,6060,6000,2813
|
|
20230605,144400,9851437490,6000,6100,6100,6000,3502
|
|
20230605,144300,9830367200,6050,6080,6080,6050,3074
|
|
20230605,144200,9811727620,6080,6060,6080,6050,591
|
|
20230605,144100,9808148400,6060,6090,6090,6060,3106
|
|
20230605,144000,9789256240,6100,6080,6100,6060,738
|
|
20230605,143900,9784758140,6080,6130,6130,6080,1431
|
|
20230605,143800,9776004530,6100,6100,6150,6100,3366
|
|
20230605,143700,9755379070,6100,6070,6110,6070,5740
|
|
20230605,143600,9720408920,6070,6070,6070,6070,243
|
|
20230605,143500,9718933910,6070,6060,6070,6060,485
|
|
20230605,143400,9715990880,6060,6060,6070,6050,1361
|
|
20230605,143300,9707742210,6050,6020,6050,6020,2578
|
|
20230605,143200,9692159510,6030,6020,6030,6020,584
|
|
20230605,143100,9688643820,6020,5990,6020,5990,745
|
|
20230605,143000,9684170220,5970,5940,5990,5940,551
|
|
20230605,142900,9680876280,5990,5970,5990,5920,1611
|
|
20230605,142800,9671280270,5990,5990,5990,5990,1078
|
|
20230605,142700,9664823050,5990,5980,6000,5980,197
|
|
20230605,142600,9663644500,5980,6000,6000,5980,324
|
|
20230605,142500,9661702930,6000,5980,6000,5980,345
|
|
20230605,142400,9659634910,6000,5980,6010,5980,409
|
|
20230605,142300,9657177970,5980,6000,6000,5980,1049
|
|
20230605,142200,9650892310,6000,6010,6010,6000,287
|
|
20230605,142100,9649168330,6010,6010,6010,6000,535
|
|
20230605,142000,9645954270,6020,6010,6020,6010,89
|
|
20230605,141900,9645419260,6020,6020,6020,6000,475
|
|
20230605,141800,9642560460,6020,6020,6020,6000,191
|
|
20230605,141700,9641411540,6020,5960,6020,5960,1510
|
|
20230605,141600,9632382890,5960,5910,5960,5900,2420
|
|
20230605,141500,9618021480,5900,5950,5990,5900,1863
|
|
20230605,141400,9606957780,5990,5990,5990,5950,485
|
|
20230605,141300,9604056000,5990,5990,6000,5980,269
|
|
20230605,141200,9602444490,5990,6020,6020,5940,875
|
|
20230605,141100,9597208740,6040,6020,6040,6020,766
|
|
20230605,141000,9592592890,6020,5960,6030,5960,3368
|
|
20230605,140900,9572432850,5960,6030,6030,5940,3252
|
|
20230605,140800,9552999290,6040,6070,6070,6040,474
|
|
20230605,140700,9550130990,6100,6040,6100,6040,477
|
|
20230605,140600,9547243540,6040,6120,6120,6040,1717
|
|
20230605,140500,9536833590,6100,6050,6120,6050,2184
|
|
20230605,140400,9523489890,6040,5990,6050,5950,2726
|
|
20230605,140300,9507139010,5970,6120,6120,5970,4311
|
|
20230605,140200,9480992310,6120,6150,6170,6120,3218
|
|
20230605,140100,9461214420,6150,6140,6180,6120,15639
|
|
20230605,140000,9365028000,6140,6100,6170,6100,19962
|
|
20230605,135900,9242692680,6090,6070,6090,6050,4508
|
|
20230605,135800,9215288380,6060,6020,6070,6020,2715
|
|
20230605,135700,9198851830,6020,6050,6050,6020,1174
|
|
20230605,135600,9191756540,6020,6040,6050,6020,329
|
|
20230605,135500,9189769610,6030,6030,6050,6030,1351
|
|
20230605,135400,9181613860,6030,6020,6050,6020,638
|
|
20230605,135300,9177763150,6020,6050,6050,5990,9568
|
|
20230605,135200,9120333330,6050,6050,6060,6050,507
|
|
20230605,135100,9117265780,6050,6040,6050,6010,2487
|
|
20230605,135000,9102243570,6040,6010,6040,6000,2646
|
|
20230605,134900,9086349530,6010,6040,6050,6010,713
|
|
20230605,134800,9082042860,6040,6040,6050,6040,885
|
|
20230605,134700,9076693070,6050,6010,6050,6000,1066
|
|
20230605,134600,9070283740,6000,6040,6050,6000,1552
|
|
20230605,134500,9060955450,6050,6040,6060,6040,373
|
|
20230605,134400,9058698630,6020,6020,6020,6010,677
|
|
20230605,134300,9054627270,6020,6050,6050,6020,1125
|
|
20230605,134200,9047824070,6050,6050,6070,6050,895
|
|
20230605,134100,9042405630,6050,6110,6110,6020,10544
|
|
20230605,134000,8978551600,6110,6050,6110,6020,7986
|
|
20230605,133900,8930044780,6050,6080,6110,6050,11950
|
|
20230605,133800,8857302480,6080,6000,6080,6000,9928
|
|
20230605,133700,8797498600,6020,5990,6020,5950,2873
|
|
20230605,133600,8780299510,5950,6000,6000,5940,1227
|
|
20230605,133500,8772985430,5970,5970,5970,5960,511
|
|
20230605,133400,8769938690,5970,5930,5970,5930,349
|
|
20230605,133300,8767858330,5930,6020,6020,5910,4402
|
|
20230605,133200,8741464230,6010,6020,6030,6010,6075
|
|
20230605,133100,8704940020,6020,6000,6020,6000,5833
|
|
20230605,133000,8669856640,6000,6000,6000,5980,2979
|
|
20230605,132900,8651999480,6000,6040,6040,6000,3974
|
|
20230605,132800,8628105610,6040,5980,6040,5980,6020
|
|
20230605,132700,8591951360,5980,6050,6050,5950,11418
|
|
20230605,132600,8523374920,6050,5970,6080,5950,17026
|
|
20230605,132500,8420789770,5960,5880,5960,5880,3668
|
|
20230605,132400,8399048050,5880,5950,5980,5870,7323
|
|
20230605,132300,8355530580,5940,5900,5940,5900,6590
|
|
20230605,132200,8316620260,5900,5860,5910,5860,13411
|
|
20230605,132100,8237749130,5850,5800,5880,5800,6578
|
|
20230605,132000,8199291750,5800,5800,5800,5770,522
|
|
20230605,131900,8196275650,5800,5790,5800,5770,1983
|
|
20230605,131800,8184829360,5800,5800,5800,5770,1864
|
|
20230605,131700,8174038050,5800,5810,5810,5800,96
|
|
20230605,131600,8173480340,5820,5820,5820,5820,0
|
|
20230605,131500,8173480340,5820,5820,5820,5800,1524
|
|
20230605,131400,8164613030,5820,5830,5830,5760,2749
|
|
20230605,131300,8148644360,5830,5800,5840,5790,8230
|
|
20230605,131200,8100684560,5800,5770,5810,5770,5097
|
|
20230605,131100,8071099450,5770,5770,5800,5770,433
|
|
20230605,131000,8068596600,5800,5740,5800,5740,3525
|
|
20230605,130900,8048254340,5740,5750,5760,5740,457
|
|
20230605,130800,8045625450,5760,5750,5770,5740,1476
|
|
20230605,130700,8037152780,5740,5760,5760,5740,1606
|
|
20230605,130600,8027928560,5760,5770,5770,5760,486
|
|
20230605,130500,8025129080,5720,5760,5770,5720,6188
|
|
20230605,130400,7989621270,5770,5780,5790,5770,1288
|
|
20230605,130300,7982187470,5780,5780,5800,5770,855
|
|
20230605,130200,7977253830,5800,5800,5800,5790,72
|
|
20230605,130100,7976836430,5810,5780,5810,5770,3258
|
|
20230605,130000,7958005800,5800,5790,5800,5790,330
|
|
20230605,125900,7956092180,5790,5800,5810,5790,83
|
|
20230605,125800,7955610980,5800,5790,5800,5770,4507
|
|
20230605,125700,7929486100,5770,5780,5780,5770,338
|
|
20230605,125600,7927534150,5780,5760,5780,5760,269
|
|
20230605,125500,7925982280,5760,5780,5780,5720,5126
|
|
20230605,125400,7896587650,5780,5790,5790,5780,190
|
|
20230605,125300,7895489440,5750,5800,5820,5740,4453
|
|
20230605,125200,7869857540,5820,5820,5820,5790,5824
|
|
20230605,125100,7836098070,5830,5830,5830,5830,20
|
|
20230605,125000,7835981470,5830,5830,5840,5810,819
|
|
20230605,124900,7831210850,5830,5790,5840,5790,3520
|
|
20230605,124800,7810708050,5800,5760,5800,5740,3135
|
|
20230605,124700,7792618470,5760,5790,5790,5730,12041
|
|
20230605,124600,7723385330,5790,5820,5830,5790,261
|
|
20230605,124500,7721869550,5830,5810,5840,5770,4083
|
|
20230605,124400,7698159650,5800,5800,5810,5780,1757
|
|
20230605,124300,7687964500,5800,5760,5800,5750,5473
|
|
20230605,124200,7656398470,5770,5760,5770,5760,191
|
|
20230605,124100,7655298290,5760,5750,5760,5740,879
|
|
20230605,124000,7650252800,5760,5750,5770,5730,1396
|
|
20230605,123900,7642243670,5750,5760,5780,5750,1356
|
|
20230605,123800,7634424620,5730,5740,5760,5730,3412
|
|
20230605,123700,7614797910,5750,5750,5750,5710,17072
|
|
20230605,123600,7516956650,5770,5730,5770,5730,1331
|
|
20230605,123500,7509306460,5740,5790,5790,5740,2630
|
|
20230605,123400,7494202190,5770,5740,5770,5730,5168
|
|
20230605,123300,7464527040,5770,5770,5770,5730,2110
|
|
20230605,123200,7452403190,5730,5800,5810,5730,16425
|
|
20230605,123100,7357800720,5800,5800,5810,5770,678
|
|
20230605,123000,7353866120,5800,5770,5810,5740,5617
|
|
20230605,122900,7321431590,5770,5780,5800,5770,839
|
|
20230605,122800,7316573460,5770,5810,5820,5770,11792
|
|
20230605,122700,7248200570,5820,5800,5830,5790,8180
|
|
20230605,122600,7200681950,5790,5750,5790,5740,3686
|
|
20230605,122500,7179448170,5750,5770,5780,5750,4661
|
|
20230605,122400,7152599150,5760,5760,5770,5740,9201
|
|
20230605,122300,7099692890,5740,5750,5770,5720,11341
|
|
20230605,122200,7034592160,5750,5790,5800,5720,32091
|
|
20230605,122100,6849753480,5790,5810,5820,5770,31728
|
|
20230605,122000,6665951570,5810,5870,5890,5810,40317
|
|
20230605,121900,6430820710,5860,6000,6010,5850,50822
|
|
20230605,121800,6130026920,6000,6090,6110,6000,21666
|
|
20230605,121700,5998862680,6090,6110,6110,6030,20638
|
|
20230605,121600,5873478870,6110,6140,6150,6110,10301
|
|
20230605,121500,5810440640,6120,6160,6210,6120,19104
|
|
20230605,121400,5692574430,6160,6080,6160,6080,9387
|
|
20230605,121300,5635125250,6080,6170,6170,6080,22063
|
|
20230605,121200,5500266790,6180,6120,6220,6120,26626
|
|
20230605,121100,5335460980,6130,6130,6180,6100,18264
|
|
20230605,121000,5223524050,6130,6230,6230,6110,45707
|
|
20230605,120900,4942217780,6220,6250,6340,6200,111808
|
|
20230605,120800,4239060530,6260,6200,6290,6180,92222
|
|
20230605,120700,3663408370,6210,6240,6240,6170,48752
|
|
20230605,120600,3361186160,6240,6150,6240,6080,66660
|
|
20230605,120500,2950070520,6160,6260,6300,6090,87072
|
|
20230605,120400,2411452780,6260,5910,6330,5910,147191
|
|
20230605,120300,1504787900,5940,5890,5950,5890,35841
|
|
20230605,120200,1292869150,5880,5880,5880,5880,0
|
|
20230605,120100,1292869150,5880,5880,5880,5880,0
|
|
20230605,120000,1292869150,5880,5830,5880,5830,5243
|
|
20230605,115900,1262107070,5830,5820,5830,5820,364
|
|
20230605,115800,1259985060,5810,5810,5810,5810,21
|
|
20230605,115700,1259863050,5800,5810,5810,5800,445
|
|
20230605,115600,1257282010,5810,5810,5810,5810,0
|
|
20230605,115500,1257282010,5810,5820,5820,5810,2460
|
|
20230605,115400,1242985420,5820,5840,5840,5810,426
|
|
20230605,115300,1240504670,5830,5820,5830,5810,1582
|
|
20230605,115200,1231308500,5820,5840,5840,5820,230
|
|
20230605,115100,1229968480,5840,5840,5850,5840,1397
|
|
20230605,115000,1221808840,5840,5850,5850,5840,429
|
|
20230605,114900,1219302580,5840,5840,5860,5840,308
|
|
20230605,114800,1217503320,5840,5850,5860,5840,390
|
|
20230605,114700,1215224520,5850,5860,5860,5840,24
|
|
20230605,114600,1215084300,5860,5840,5860,5840,790
|
|
20230605,114500,1210470040,5840,5840,5840,5840,1152
|
|
20230605,114400,1203742360,5840,5840,5840,5840,279
|
|
20230605,114300,1202113000,5880,5860,5880,5840,1210
|
|
20230605,114200,1195030420,5870,5860,5870,5860,57
|
|
20230605,114100,1194696230,5860,5850,5880,5850,3404
|
|
20230605,114000,1174726460,5850,5850,5860,5840,3104
|
|
20230605,113900,1156559880,5850,5840,5850,5840,1438
|
|
20230605,113800,1148148920,5840,5830,5840,5830,2364
|
|
20230605,113700,1134355170,5830,5830,5840,5830,1219
|
|
20230605,113600,1127243850,5840,5840,5840,5830,1588
|
|
20230605,113500,1117984060,5840,5840,5840,5830,571
|
|
20230605,113400,1114654440,5840,5820,5840,5820,9625
|
|
20230605,113300,1058541660,5810,5800,5810,5790,2390
|
|
20230605,113200,1044686130,5790,5790,5800,5790,566
|
|
20230605,113100,1041404980,5780,5780,5780,5780,1780
|
|
20230605,113000,1031116580,5780,5790,5790,5780,543
|
|
20230605,112900,1027973100,5790,5790,5790,5790,714
|
|
20230605,112800,1023839040,5800,5800,5800,5800,245
|
|
20230605,112700,1022418040,5800,5800,5810,5800,1535
|
|
20230605,112600,1013506170,5800,5790,5800,5790,6111
|
|
20230605,112500,978062420,5790,5780,5790,5780,4178
|
|
20230605,112400,953876110,5770,5770,5780,5770,2578
|
|
20230605,112300,938978230,5770,5770,5780,5770,1656
|
|
20230605,112200,929418240,5760,5740,5770,5740,502
|
|
20230605,112100,926530040,5740,5740,5740,5740,101
|
|
20230605,112000,925950300,5740,5740,5740,5740,192
|
|
20230605,111900,924848220,5730,5730,5730,5730,57
|
|
20230605,111800,924521610,5730,5760,5760,5730,1718
|
|
20230605,111700,914642880,5760,5760,5760,5760,713
|
|
20230605,111600,910536000,5730,5750,5750,5730,240
|
|
20230605,111500,909158370,5760,5750,5760,5740,1718
|
|
20230605,111400,899269500,5730,5730,5730,5730,63
|
|
20230605,111300,898908510,5750,5730,5760,5730,2356
|
|
20230605,111200,885375790,5730,5730,5740,5730,276
|
|
20230605,111100,883793700,5730,5740,5750,5730,1834
|
|
20230605,111000,873258580,5730,5740,5740,5730,697
|
|
20230605,110900,869261500,5740,5720,5740,5720,6446
|
|
20230605,110800,832316150,5720,5670,5720,5670,10111
|
|
20230605,110700,774744630,5650,5660,5670,5650,465
|
|
20230605,110600,772115470,5660,5630,5660,5630,2580
|
|
20230605,110500,757551690,5640,5620,5640,5620,1156
|
|
20230605,110400,751054890,5650,5620,5650,5620,4162
|
|
20230605,110300,727552840,5620,5630,5630,5620,6710
|
|
20230605,110200,689812440,5610,5640,5640,5610,447
|
|
20230605,110100,687293520,5610,5610,5650,5610,8005
|
|
20230605,110000,642252130,5610,5610,5610,5610,637
|
|
20230605,105900,638678560,5610,5550,5610,5550,2282
|
|
20230605,105800,625912680,5530,5530,5530,5530,118
|
|
20230605,105700,625260140,5530,5520,5550,5520,1038
|
|
20230605,105600,619529870,5520,5520,5520,5520,215
|
|
20230605,105500,618343070,5550,5550,5550,5550,115
|
|
20230605,105400,617704820,5550,5550,5550,5550,1
|
|
20230605,105300,617699270,5520,5510,5520,5500,2001
|
|
20230605,105200,606689580,5550,5570,5570,5550,2466
|
|
20230605,105100,592983640,5570,5580,5580,5570,226
|
|
20230605,105000,591722570,5590,5590,5590,5590,3005
|
|
20230605,104900,574924620,5590,5570,5590,5570,975
|
|
20230605,104800,569476390,5590,5590,5590,5590,585
|
|
20230605,104700,566206240,5590,5600,5600,5590,1162
|
|
20230605,104600,559701370,5600,5580,5600,5580,225
|
|
20230605,104500,558444410,5580,5590,5600,5580,1670
|
|
20230605,104400,549100930,5590,5590,5590,5580,3186
|
|
20230605,104300,531292430,5590,5570,5590,5570,314
|
|
20230605,104200,529541600,5580,5570,5580,5570,1595
|
|
20230605,104100,520646930,5580,5570,5580,5570,146
|
|
20230605,104000,519833700,5570,5540,5570,5540,3008
|
|
20230605,103900,503086110,5560,5570,5570,5510,540
|
|
20230605,103800,500098670,5570,5570,5570,5570,291
|
|
20230605,103700,498477800,5570,5550,5570,5550,1112
|
|
20230605,103600,492294690,5560,5550,5560,5550,10
|
|
20230605,103500,492239170,5560,5490,5560,5490,5274
|
|
20230605,103400,463167110,5480,5460,5480,5460,2576
|
|
20230605,103300,449067490,5440,5440,5440,5440,80
|
|
20230605,103200,448632290,5430,5430,5430,5430,0
|
|
20230605,103100,448632290,5430,5430,5440,5420,665
|
|
20230605,103000,445023950,5440,5440,5440,5440,394
|
|
20230605,102900,442880590,5470,5470,5470,5470,10
|
|
20230605,102800,442825890,5470,5470,5480,5470,127
|
|
20230605,102700,442131140,5480,5470,5480,5470,101
|
|
20230605,102600,441577670,5470,5470,5470,5470,10
|
|
20230605,102500,441522970,5440,5440,5440,5440,0
|
|
20230605,102400,441522970,5440,5440,5440,5440,100
|
|
20230605,102300,440978970,5440,5440,5440,5440,179
|
|
20230605,102200,440005210,5480,5470,5480,5470,92
|
|
20230605,102100,439501120,5480,5480,5480,5480,0
|
|
20230605,102000,439501120,5480,5480,5480,5480,0
|
|
20230605,101900,439501120,5480,5440,5480,5440,200
|
|
20230605,101800,438409120,5420,5440,5440,5420,912
|
|
20230605,101700,433463700,5440,5440,5440,5440,1
|
|
20230605,101600,433458260,5430,5440,5440,5430,4773
|
|
20230605,101500,407538280,5450,5460,5460,5450,1273
|
|
20230605,101400,400599810,5480,5480,5480,5480,0
|
|
20230605,101300,400599810,5480,5480,5480,5480,0
|
|
20230605,101200,400599810,5480,5480,5480,5480,0
|
|
20230605,101100,400599810,5480,5480,5480,5480,0
|
|
20230605,101000,400599810,5480,5460,5480,5460,65
|
|
20230605,100900,400243910,5450,5450,5450,5450,0
|
|
20230605,100800,400243910,5450,5470,5470,5450,801
|
|
20230605,100700,395877700,5470,5470,5470,5470,50
|
|
20230605,100600,395604200,5460,5460,5460,5460,8
|
|
20230605,100500,395560520,5470,5470,5470,5470,0
|
|
20230605,100400,395560520,5470,5450,5470,5450,1963
|
|
20230605,100300,384862130,5450,5460,5460,5450,100
|
|
20230605,100200,384317080,5460,5460,5460,5460,50
|
|
20230605,100100,384044080,5450,5460,5460,5450,450
|
|
20230605,100000,381589360,5460,5460,5460,5460,326
|
|
20230605,095900,379809400,5450,5450,5450,5450,1010
|
|
20230605,095800,374304900,5450,5450,5450,5450,100
|
|
20230605,095700,373759900,5450,5470,5470,5450,256
|
|
20230605,095600,372362620,5470,5480,5480,5470,1000
|
|
20230605,095500,366892280,5490,5500,5500,5490,36
|
|
20230605,095400,366694490,5490,5490,5490,5490,0
|
|
20230605,095300,366694490,5490,5490,5490,5490,21
|
|
20230605,095200,366579200,5490,5490,5490,5480,212
|
|
20230605,095100,365416820,5480,5480,5480,5480,19
|
|
20230605,095000,365312700,5480,5490,5490,5480,510
|
|
20230605,094900,362515990,5490,5530,5530,5490,517
|
|
20230605,094800,359662040,5550,5560,5570,5550,3931
|
|
20230605,094700,337844960,5580,5570,5590,5560,5478
|
|
20230605,094600,307313440,5570,5510,5570,5510,14277
|
|
20230605,094500,227994040,5510,5500,5540,5500,9064
|
|
20230605,094400,177927690,5500,5500,5500,5480,186
|
|
20230605,094300,176904710,5500,5500,5500,5500,274
|
|
20230605,094200,175397710,5500,5490,5520,5470,2271
|
|
20230605,094100,162898540,5490,5490,5490,5490,110
|
|
20230605,094000,162294640,5480,5480,5480,5480,91
|
|
20230605,093900,161795960,5480,5480,5480,5480,10
|
|
20230605,093800,161741160,5490,5470,5490,5470,500
|
|
20230605,093700,158998670,5480,5480,5480,5480,0
|
|
20230605,093600,158998670,5480,5450,5480,5450,220
|
|
20230605,093500,157795370,5450,5450,5450,5450,5
|
|
20230605,093400,157768120,5480,5450,5490,5450,1051
|
|
20230605,093300,152009210,5450,5440,5450,5440,199
|
|
20230605,093200,150926620,5440,5450,5450,5440,245
|
|
20230605,093100,149591470,5450,5430,5450,5430,518
|
|
20230605,093000,146777450,5430,5460,5460,5430,122
|
|
20230605,092900,146111930,5470,5440,5470,5440,1740
|
|
20230605,092800,136612280,5440,5440,5460,5440,349
|
|
20230605,092700,134712470,5410,5450,5450,5410,1019
|
|
20230605,092600,129199640,5410,5360,5410,5360,1667
|
|
20230605,092500,120193300,5360,5360,5360,5360,139
|
|
20230605,092400,119448260,5350,5340,5350,5340,228
|
|
20230605,092300,118229460,5310,5400,5400,5310,4136
|
|
20230605,092200,96126380,5410,5410,5470,5410,3396
|
|
20230605,092100,77707640,5410,5360,5410,5360,568
|
|
20230605,092000,74657080,5360,5370,5410,5360,112
|
|
20230605,091900,74055500,5340,5340,5340,5340,0
|
|
20230605,091800,74055500,5340,5340,5340,5340,1
|
|
20230605,091700,74050160,5320,5320,5320,5300,2605
|
|
20230605,091600,60207560,5320,5310,5340,5310,742
|
|
20230605,091500,56259990,5280,5290,5300,5280,2219
|
|
20230605,091400,44536580,5290,5290,5290,5290,1123
|
|
20230605,091300,38595910,5280,5290,5290,5280,588
|
|
20230605,091200,35491260,5290,5290,5290,5290,100
|
|
20230605,091100,34962260,5300,5310,5310,5300,401
|
|
20230605,091000,32836210,5310,5310,5320,5310,548
|
|
20230605,090900,29924330,5320,5320,5320,5320,399
|
|
20230605,090800,27801650,5310,5310,5310,5310,55
|
|
20230605,090700,27509600,5320,5300,5330,5300,301
|
|
20230605,090600,25910010,5290,5280,5290,5280,318
|
|
20230605,090500,24230550,5280,5290,5290,5280,81
|
|
20230605,090400,23802560,5290,5290,5290,5280,247
|
|
20230605,090300,22497720,5270,5320,5320,5270,1290
|
|
20230605,090200,15690600,5340,5340,5340,5340,10
|
|
20230605,090100,15637200,5340,5300,5340,5270,1255
|
|
20230605,090000,9019500,5310,5350,5350,5310,1686
|