614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,191000,17241329465,3560,3560,3560,3560,0
|
|
20230605,190900,17241329465,3560,3560,3560,3560,0
|
|
20230605,190800,17241329465,3560,3560,3560,3560,0
|
|
20230605,190700,17241329465,3560,3560,3560,3560,0
|
|
20230605,190600,17241329465,3560,3560,3560,3560,0
|
|
20230605,190500,17241329465,3560,3560,3560,3560,0
|
|
20230605,190400,17241329465,3560,3560,3560,3560,0
|
|
20230605,190300,17241329465,3560,3560,3560,3560,0
|
|
20230605,190200,17241329465,3560,3560,3560,3560,0
|
|
20230605,190100,17241329465,3560,3560,3560,3560,0
|
|
20230605,190000,17241329465,3560,3560,3560,3560,0
|
|
20230605,185900,17241329465,3560,3560,3560,3560,0
|
|
20230605,185800,17241329465,3560,3560,3560,3560,0
|
|
20230605,185700,17241329465,3560,3560,3560,3560,0
|
|
20230605,185600,17241329465,3560,3560,3560,3560,0
|
|
20230605,185500,17241329465,3560,3560,3560,3560,0
|
|
20230605,185400,17241329465,3560,3560,3560,3560,0
|
|
20230605,185300,17241329465,3560,3560,3560,3560,0
|
|
20230605,185200,17241329465,3560,3560,3560,3560,0
|
|
20230605,185100,17241329465,3560,3560,3560,3560,0
|
|
20230605,185000,17241329465,3560,3560,3560,3560,0
|
|
20230605,184900,17241329465,3560,3560,3560,3560,0
|
|
20230605,184800,17241329465,3560,3560,3560,3560,0
|
|
20230605,184700,17241329465,3560,3560,3560,3560,0
|
|
20230605,184600,17241329465,3560,3560,3560,3560,0
|
|
20230605,184500,17241329465,3560,3560,3560,3560,0
|
|
20230605,184400,17241329465,3560,3560,3560,3560,0
|
|
20230605,184300,17241329465,3560,3560,3560,3560,0
|
|
20230605,184200,17241329465,3560,3560,3560,3560,0
|
|
20230605,184100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,184000,17241329465,3560,3560,3560,3560,0
|
|
20230605,183900,17241329465,3560,3560,3560,3560,0
|
|
20230605,183800,17241329465,3560,3560,3560,3560,0
|
|
20230605,183700,17241329465,3560,3560,3560,3560,0
|
|
20230605,183600,17241329465,3560,3560,3560,3560,0
|
|
20230605,183500,17241329465,3560,3560,3560,3560,0
|
|
20230605,183400,17241329465,3560,3560,3560,3560,0
|
|
20230605,183300,17241329465,3560,3560,3560,3560,0
|
|
20230605,183200,17241329465,3560,3560,3560,3560,0
|
|
20230605,183100,17241329465,3560,3560,3560,3560,0
|
|
20230605,183000,17241329465,3560,3560,3560,3560,0
|
|
20230605,182900,17241329465,3560,3560,3560,3560,0
|
|
20230605,182800,17241329465,3560,3560,3560,3560,0
|
|
20230605,182700,17241329465,3560,3560,3560,3560,0
|
|
20230605,182600,17241329465,3560,3560,3560,3560,0
|
|
20230605,182500,17241329465,3560,3560,3560,3560,0
|
|
20230605,182400,17241329465,3560,3560,3560,3560,0
|
|
20230605,182300,17241329465,3560,3560,3560,3560,0
|
|
20230605,182200,17241329465,3560,3560,3560,3560,0
|
|
20230605,182100,17241329465,3560,3560,3560,3560,0
|
|
20230605,182000,17241329465,3560,3560,3560,3560,0
|
|
20230605,181900,17241329465,3560,3560,3560,3560,0
|
|
20230605,181800,17241329465,3560,3560,3560,3560,0
|
|
20230605,181700,17241329465,3560,3560,3560,3560,0
|
|
20230605,181600,17241329465,3560,3560,3560,3560,0
|
|
20230605,181500,17241329465,3560,3560,3560,3560,0
|
|
20230605,181400,17241329465,3560,3560,3560,3560,0
|
|
20230605,181300,17241329465,3560,3560,3560,3560,0
|
|
20230605,181200,17241329465,3560,3560,3560,3560,0
|
|
20230605,181100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,181000,17241329465,3560,3560,3560,3560,0
|
|
20230605,180900,17241329465,3560,3560,3560,3560,0
|
|
20230605,180800,17241329465,3560,3560,3560,3560,0
|
|
20230605,180700,17241329465,3560,3560,3560,3560,0
|
|
20230605,180600,17241329465,3560,3560,3560,3560,0
|
|
20230605,180500,17241329465,3560,3560,3560,3560,0
|
|
20230605,180400,17241329465,3560,3560,3560,3560,0
|
|
20230605,180300,17241329465,3560,3560,3560,3560,0
|
|
20230605,180200,17241329465,3560,3560,3560,3560,0
|
|
20230605,180100,17241329465,3560,3560,3560,3560,0
|
|
20230605,180000,17241329465,3560,3560,3560,3560,0
|
|
20230605,175900,17241329465,3560,3560,3560,3560,0
|
|
20230605,175800,17241329465,3560,3560,3560,3560,0
|
|
20230605,175700,17241329465,3560,3560,3560,3560,0
|
|
20230605,175600,17241329465,3560,3560,3560,3560,0
|
|
20230605,175500,17241329465,3560,3560,3560,3560,0
|
|
20230605,175400,17241329465,3560,3560,3560,3560,0
|
|
20230605,175300,17241329465,3560,3560,3560,3560,0
|
|
20230605,175200,17241329465,3560,3560,3560,3560,0
|
|
20230605,175100,17241329465,3560,3560,3560,3560,0
|
|
20230605,175000,17241329465,3560,3560,3560,3560,0
|
|
20230605,174900,17241329465,3560,3560,3560,3560,0
|
|
20230605,174800,17241329465,3560,3560,3560,3560,0
|
|
20230605,174700,17241329465,3560,3560,3560,3560,0
|
|
20230605,174600,17241329465,3560,3560,3560,3560,0
|
|
20230605,174500,17241329465,3560,3560,3560,3560,0
|
|
20230605,174400,17241329465,3560,3560,3560,3560,0
|
|
20230605,174300,17241329465,3560,3560,3560,3560,0
|
|
20230605,174200,17241329465,3560,3560,3560,3560,0
|
|
20230605,174100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,174000,17241329465,3560,3560,3560,3560,0
|
|
20230605,173900,17241329465,3560,3560,3560,3560,0
|
|
20230605,173800,17241329465,3560,3560,3560,3560,0
|
|
20230605,173700,17241329465,3560,3560,3560,3560,0
|
|
20230605,173600,17241329465,3560,3560,3560,3560,0
|
|
20230605,173500,17241329465,3560,3560,3560,3560,0
|
|
20230605,173400,17241329465,3560,3560,3560,3560,0
|
|
20230605,173300,17241329465,3560,3560,3560,3560,0
|
|
20230605,173200,17241329465,3560,3560,3560,3560,0
|
|
20230605,173100,17241329465,3560,3560,3560,3560,0
|
|
20230605,173000,17241329465,3560,3560,3560,3560,0
|
|
20230605,172900,17241329465,3560,3560,3560,3560,0
|
|
20230605,172800,17241329465,3560,3560,3560,3560,0
|
|
20230605,172700,17241329465,3560,3560,3560,3560,0
|
|
20230605,172600,17241329465,3560,3560,3560,3560,0
|
|
20230605,172500,17241329465,3560,3560,3560,3560,0
|
|
20230605,172400,17241329465,3560,3560,3560,3560,0
|
|
20230605,172300,17241329465,3560,3560,3560,3560,0
|
|
20230605,172200,17241329465,3560,3560,3560,3560,0
|
|
20230605,172100,17241329465,3560,3560,3560,3560,0
|
|
20230605,172000,17241329465,3560,3560,3560,3560,0
|
|
20230605,171900,17241329465,3560,3560,3560,3560,0
|
|
20230605,171800,17241329465,3560,3560,3560,3560,0
|
|
20230605,171700,17241329465,3560,3560,3560,3560,0
|
|
20230605,171600,17241329465,3560,3560,3560,3560,0
|
|
20230605,171500,17241329465,3560,3560,3560,3560,0
|
|
20230605,171400,17241329465,3560,3560,3560,3560,0
|
|
20230605,171300,17241329465,3560,3560,3560,3560,0
|
|
20230605,171200,17241329465,3560,3560,3560,3560,0
|
|
20230605,171100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,171000,17241329465,3560,3560,3560,3560,0
|
|
20230605,170900,17241329465,3560,3560,3560,3560,0
|
|
20230605,170800,17241329465,3560,3560,3560,3560,0
|
|
20230605,170700,17241329465,3560,3560,3560,3560,0
|
|
20230605,170600,17241329465,3560,3560,3560,3560,0
|
|
20230605,170500,17241329465,3560,3560,3560,3560,0
|
|
20230605,170400,17241329465,3560,3560,3560,3560,0
|
|
20230605,170300,17241329465,3560,3560,3560,3560,0
|
|
20230605,170200,17241329465,3560,3560,3560,3560,0
|
|
20230605,170100,17241329465,3560,3560,3560,3560,0
|
|
20230605,170000,17241329465,3560,3560,3560,3560,0
|
|
20230605,165900,17241329465,3560,3560,3560,3560,0
|
|
20230605,165800,17241329465,3560,3560,3560,3560,0
|
|
20230605,165700,17241329465,3560,3560,3560,3560,0
|
|
20230605,165600,17241329465,3560,3560,3560,3560,0
|
|
20230605,165500,17241329465,3560,3560,3560,3560,0
|
|
20230605,165400,17241329465,3560,3560,3560,3560,0
|
|
20230605,165300,17241329465,3560,3560,3560,3560,0
|
|
20230605,165200,17241329465,3560,3560,3560,3560,0
|
|
20230605,165100,17241329465,3560,3560,3560,3560,0
|
|
20230605,165000,17241329465,3560,3560,3560,3560,0
|
|
20230605,164900,17241329465,3560,3560,3560,3560,0
|
|
20230605,164800,17241329465,3560,3560,3560,3560,0
|
|
20230605,164700,17241329465,3560,3560,3560,3560,0
|
|
20230605,164600,17241329465,3560,3560,3560,3560,0
|
|
20230605,164500,17241329465,3560,3560,3560,3560,0
|
|
20230605,164400,17241329465,3560,3560,3560,3560,0
|
|
20230605,164300,17241329465,3560,3560,3560,3560,0
|
|
20230605,164200,17241329465,3560,3560,3560,3560,0
|
|
20230605,164100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,164000,17241329465,3560,3560,3560,3560,0
|
|
20230605,163900,17241329465,3560,3560,3560,3560,0
|
|
20230605,163800,17241329465,3560,3560,3560,3560,0
|
|
20230605,163700,17241329465,3560,3560,3560,3560,0
|
|
20230605,163600,17241329465,3560,3560,3560,3560,0
|
|
20230605,163500,17241329465,3560,3560,3560,3560,0
|
|
20230605,163400,17241329465,3560,3560,3560,3560,0
|
|
20230605,163300,17241329465,3560,3560,3560,3560,0
|
|
20230605,163200,17241329465,3560,3560,3560,3560,0
|
|
20230605,163100,17241329465,3560,3560,3560,3560,0
|
|
20230605,163000,17241329465,3560,3560,3560,3560,0
|
|
20230605,162900,17241329465,3560,3560,3560,3560,0
|
|
20230605,162800,17241329465,3560,3560,3560,3560,0
|
|
20230605,162700,17241329465,3560,3560,3560,3560,0
|
|
20230605,162600,17241329465,3560,3560,3560,3560,0
|
|
20230605,162500,17241329465,3560,3560,3560,3560,0
|
|
20230605,162400,17241329465,3560,3560,3560,3560,0
|
|
20230605,162300,17241329465,3560,3560,3560,3560,0
|
|
20230605,162200,17241329465,3560,3560,3560,3560,0
|
|
20230605,162100,17241329465,3560,3560,3560,3560,0
|
|
20230605,162000,17241329465,3560,3560,3560,3560,0
|
|
20230605,161900,17241329465,3560,3560,3560,3560,0
|
|
20230605,161800,17241329465,3560,3560,3560,3560,0
|
|
20230605,161700,17241329465,3560,3560,3560,3560,0
|
|
20230605,161600,17241329465,3560,3560,3560,3560,0
|
|
20230605,161500,17241329465,3560,3560,3560,3560,0
|
|
20230605,161400,17241329465,3560,3560,3560,3560,0
|
|
20230605,161300,17241329465,3560,3560,3560,3560,0
|
|
20230605,161200,17241329465,3560,3560,3560,3560,0
|
|
20230605,161100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,161000,17241329465,3560,3560,3560,3560,0
|
|
20230605,160900,17241329465,3560,3560,3560,3560,0
|
|
20230605,160800,17241329465,3560,3560,3560,3560,0
|
|
20230605,160700,17241329465,3560,3560,3560,3560,0
|
|
20230605,160600,17241329465,3560,3560,3560,3560,0
|
|
20230605,160500,17241329465,3560,3560,3560,3560,0
|
|
20230605,160400,17241329465,3560,3560,3560,3560,0
|
|
20230605,160300,17241329465,3560,3560,3560,3560,0
|
|
20230605,160200,17241329465,3560,3560,3560,3560,0
|
|
20230605,160100,17241329465,3560,3560,3560,3560,0
|
|
20230605,160000,17241329465,3560,3560,3560,3560,0
|
|
20230605,155900,17241329465,3560,3560,3560,3560,0
|
|
20230605,155800,17241329465,3560,3560,3560,3560,0
|
|
20230605,155700,17241329465,3560,3560,3560,3560,0
|
|
20230605,155600,17241329465,3560,3560,3560,3560,0
|
|
20230605,155500,17241329465,3560,3560,3560,3560,0
|
|
20230605,155400,17241329465,3560,3560,3560,3560,0
|
|
20230605,155300,17241329465,3560,3560,3560,3560,0
|
|
20230605,155200,17241329465,3560,3560,3560,3560,0
|
|
20230605,155100,17241329465,3560,3560,3560,3560,0
|
|
20230605,155000,17241329465,3560,3560,3560,3560,0
|
|
20230605,154900,17241329465,3560,3560,3560,3560,0
|
|
20230605,154800,17241329465,3560,3560,3560,3560,0
|
|
20230605,154700,17241329465,3560,3560,3560,3560,0
|
|
20230605,154600,17241329465,3560,3560,3560,3560,0
|
|
20230605,154500,17241329465,3560,3560,3560,3560,0
|
|
20230605,154400,17241329465,3560,3560,3560,3560,0
|
|
20230605,154300,17241329465,3560,3560,3560,3560,0
|
|
20230605,154200,17241329465,3560,3560,3560,3560,0
|
|
20230605,154100,17241329465,3560,3560,3560,3560,29191
|
|
20230605,154000,17241329465,3560,3560,3560,3560,0
|
|
20230605,153900,17241329465,3560,3560,3560,3560,0
|
|
20230605,153800,17241329465,3560,3560,3560,3560,0
|
|
20230605,153700,17241329465,3560,3560,3560,3560,0
|
|
20230605,153600,17241329465,3560,3560,3560,3560,0
|
|
20230605,153500,17241329465,3560,3560,3560,3560,0
|
|
20230605,153400,17241329465,3560,3560,3560,3560,0
|
|
20230605,153300,17241329465,3560,3560,3560,3560,0
|
|
20230605,153200,17241329465,3560,3560,3560,3560,0
|
|
20230605,153100,17241329465,3560,3560,3560,3560,0
|
|
20230605,153000,17241329465,3560,3560,3560,3560,29191
|
|
20230605,152900,17137409505,3550,3550,3550,3550,0
|
|
20230605,152800,17137409505,3550,3550,3550,3550,0
|
|
20230605,152700,17137409505,3550,3550,3550,3550,0
|
|
20230605,152600,17137409505,3550,3550,3550,3550,0
|
|
20230605,152500,17137409505,3550,3550,3550,3550,0
|
|
20230605,152400,17137409505,3550,3550,3550,3550,0
|
|
20230605,152300,17137409505,3550,3550,3550,3550,0
|
|
20230605,152200,17137409505,3550,3550,3550,3550,0
|
|
20230605,152100,17137409505,3550,3550,3550,3550,0
|
|
20230605,152000,17137409505,3550,3550,3550,3550,0
|
|
20230605,151900,17137409505,3550,3545,3550,3545,12437
|
|
20230605,151800,17093274530,3550,3540,3550,3540,7175
|
|
20230605,151700,17067844650,3540,3545,3545,3535,23090
|
|
20230605,151600,16986103865,3545,3545,3545,3540,1741
|
|
20230605,151500,16979939310,3545,3540,3545,3540,7941
|
|
20230605,151400,16951825585,3540,3545,3545,3540,829
|
|
20230605,151300,16948889490,3540,3540,3545,3540,10666
|
|
20230605,151200,16911126490,3540,3545,3545,3540,2018
|
|
20230605,151100,16903982055,3540,3545,3550,3540,774
|
|
20230605,151000,16901235205,3550,3545,3550,3540,2110
|
|
20230605,150900,16893760175,3550,3550,3555,3545,588
|
|
20230605,150800,16891674195,3550,3545,3555,3545,8129
|
|
20230605,150700,16862818300,3540,3545,3550,3540,1975
|
|
20230605,150600,16855817910,3540,3550,3550,3540,1670
|
|
20230605,150500,16849895495,3550,3550,3550,3545,5869
|
|
20230605,150400,16829075475,3550,3540,3550,3540,7428
|
|
20230605,150300,16802734065,3535,3540,3545,3535,6236
|
|
20230605,150200,16780658570,3540,3530,3540,3525,629
|
|
20230605,150100,16778432995,3540,3535,3540,3520,1704
|
|
20230605,150000,16772412205,3540,3525,3540,3525,6917
|
|
20230605,145900,16747987340,3530,3525,3530,3520,3515
|
|
20230605,145800,16735594610,3525,3515,3530,3515,1127
|
|
20230605,145700,16731622480,3520,3520,3520,3515,1066
|
|
20230605,145600,16727870235,3520,3520,3525,3520,2414
|
|
20230605,145500,16719371205,3515,3525,3530,3515,8199
|
|
20230605,145400,16690478765,3525,3530,3530,3525,585
|
|
20230605,145300,16688416205,3525,3525,3525,3525,501
|
|
20230605,145200,16686650180,3525,3510,3525,3510,980
|
|
20230605,145100,16683201645,3510,3505,3510,3505,5404
|
|
20230605,145000,16664260480,3510,3510,3510,3510,1391
|
|
20230605,144900,16659378070,3510,3505,3510,3500,13539
|
|
20230605,144800,16611898015,3505,3500,3505,3500,4341
|
|
20230605,144700,16596683115,3500,3505,3505,3500,3782
|
|
20230605,144600,16583428790,3505,3505,3505,3505,7216
|
|
20230605,144500,16558136710,3505,3505,3505,3500,1038
|
|
20230605,144400,16554503085,3505,3510,3515,3505,23666
|
|
20230605,144300,16471507620,3510,3510,3515,3510,1275
|
|
20230605,144200,16467031660,3510,3515,3520,3510,2304
|
|
20230605,144100,16458935195,3515,3515,3520,3510,4880
|
|
20230605,144000,16441781925,3515,3510,3515,3510,1328
|
|
20230605,143900,16437120285,3515,3510,3515,3510,940
|
|
20230605,143800,16433818785,3515,3505,3515,3505,790
|
|
20230605,143700,16431048835,3505,3515,3515,3505,573
|
|
20230605,143600,16429038805,3510,3505,3520,3505,6509
|
|
20230605,143500,16406177680,3505,3505,3510,3505,1142
|
|
20230605,143400,16402173800,3510,3510,3515,3510,525
|
|
20230605,143300,16400331045,3505,3510,3515,3505,6578
|
|
20230605,143200,16377263575,3510,3510,3515,3510,352
|
|
20230605,143100,16376028010,3515,3510,3515,3505,912
|
|
20230605,143000,16372827080,3515,3510,3520,3505,6666
|
|
20230605,142900,16349411710,3510,3510,3510,3505,353
|
|
20230605,142800,16348173230,3510,3510,3510,3510,885
|
|
20230605,142700,16345066880,3510,3515,3515,3510,632
|
|
20230605,142600,16342845650,3515,3515,3515,3505,3157
|
|
20230605,142500,16331778835,3515,3510,3515,3505,2477
|
|
20230605,142400,16323083365,3510,3510,3515,3510,2407
|
|
20230605,142300,16314634790,3510,3510,3515,3510,1552
|
|
20230605,142200,16309186760,3515,3510,3515,3505,3124
|
|
20230605,142100,16298232975,3510,3515,3520,3505,14998
|
|
20230605,142000,16245594425,3515,3515,3520,3510,710
|
|
20230605,141900,16243099365,3510,3515,3515,3510,2843
|
|
20230605,141800,16233111795,3515,3510,3515,3510,1140
|
|
20230605,141700,16229107115,3515,3510,3515,3505,5365
|
|
20230605,141600,16210295630,3510,3510,3515,3505,1026
|
|
20230605,141500,16206694205,3515,3505,3515,3505,1346
|
|
20230605,141400,16201973635,3505,3510,3510,3505,14912
|
|
20230605,141300,16149674950,3510,3515,3520,3510,6285
|
|
20230605,141200,16127606470,3520,3510,3520,3510,421
|
|
20230605,141100,16126128690,3510,3520,3520,3510,8487
|
|
20230605,141000,16096291790,3520,3520,3520,3515,1636
|
|
20230605,140900,16090534180,3520,3530,3530,3520,253
|
|
20230605,140800,16089643240,3530,3535,3535,3530,879
|
|
20230605,140700,16086538710,3535,3530,3535,3510,18822
|
|
20230605,140600,16020313195,3530,3530,3535,3530,1903
|
|
20230605,140500,16013590555,3530,3530,3535,3530,1219
|
|
20230605,140400,16009287400,3535,3520,3535,3520,3555
|
|
20230605,140300,15996756020,3520,3520,3520,3515,4630
|
|
20230605,140200,15980466080,3520,3520,3520,3515,4690
|
|
20230605,140100,15963961360,3515,3515,3520,3510,5872
|
|
20230605,140000,15943331140,3515,3515,3520,3510,4799
|
|
20230605,135900,15926467350,3515,3520,3525,3510,18630
|
|
20230605,135800,15860926110,3520,3530,3530,3520,12420
|
|
20230605,135700,15817126980,3535,3540,3540,3535,4059
|
|
20230605,135600,15802775285,3535,3535,3540,3535,1984
|
|
20230605,135500,15795759010,3540,3540,3540,3540,1
|
|
20230605,135400,15795755470,3540,3535,3540,3535,3872
|
|
20230605,135300,15782062445,3535,3540,3540,3535,4656
|
|
20230605,135200,15765600935,3540,3540,3545,3540,4040
|
|
20230605,135100,15751297535,3540,3535,3540,3530,4965
|
|
20230605,135000,15733750955,3535,3535,3535,3535,596
|
|
20230605,134900,15731644095,3540,3535,3540,3535,10203
|
|
20230605,134800,15695570675,3535,3540,3540,3535,803
|
|
20230605,134700,15692731720,3535,3535,3540,3535,588
|
|
20230605,134600,15690653130,3535,3545,3545,3530,587
|
|
20230605,134500,15688579765,3525,3530,3530,3525,6194
|
|
20230605,134400,15666738155,3535,3535,3540,3530,6902
|
|
20230605,134300,15642352465,3540,3545,3545,3535,11638
|
|
20230605,134200,15601151745,3545,3545,3545,3540,2540
|
|
20230605,134100,15592147555,3545,3545,3545,3545,326
|
|
20230605,134000,15590991885,3545,3545,3545,3540,609
|
|
20230605,133900,15588835085,3545,3550,3550,3545,4466
|
|
20230605,133800,15573002270,3545,3555,3560,3545,4438
|
|
20230605,133700,15557239980,3555,3555,3560,3555,3079
|
|
20230605,133600,15546293635,3555,3555,3555,3555,1587
|
|
20230605,133500,15540651850,3550,3555,3560,3550,4351
|
|
20230605,133400,15525203225,3560,3560,3560,3560,5
|
|
20230605,133300,15525185425,3565,3550,3565,3550,1943
|
|
20230605,133200,15518286275,3550,3560,3565,3550,3595
|
|
20230605,133100,15505501405,3555,3555,3560,3555,1136
|
|
20230605,133000,15501460670,3555,3575,3575,3555,5969
|
|
20230605,132900,15480140195,3580,3555,3585,3555,6048
|
|
20230605,132800,15458563695,3550,3555,3555,3550,1194
|
|
20230605,132700,15454323975,3555,3555,3565,3555,1183
|
|
20230605,132600,15450115715,3555,3545,3555,3545,4791
|
|
20230605,132500,15433106920,3545,3550,3550,3545,2421
|
|
20230605,132400,15424513370,3550,3550,3555,3550,2388
|
|
20230605,132300,15416034470,3555,3555,3555,3555,69
|
|
20230605,132200,15415789175,3555,3555,3555,3555,719
|
|
20230605,132100,15413233130,3545,3550,3550,3545,2022
|
|
20230605,132000,15406060800,3540,3555,3555,3540,1771
|
|
20230605,131900,15399780385,3550,3550,3550,3550,6703
|
|
20230605,131800,15375984735,3550,3565,3565,3550,4063
|
|
20230605,131700,15361530975,3575,3575,3580,3570,15180
|
|
20230605,131600,15307265570,3575,3580,3580,3570,13702
|
|
20230605,131500,15258220170,3580,3580,3585,3580,5958
|
|
20230605,131400,15236883365,3585,3585,3585,3575,1583
|
|
20230605,131300,15231215760,3575,3575,3585,3570,6815
|
|
20230605,131200,15206823365,3580,3560,3580,3560,2912
|
|
20230605,131100,15196419720,3555,3545,3560,3545,1760
|
|
20230605,131000,15190166690,3545,3555,3555,3545,2697
|
|
20230605,130900,15180596770,3555,3545,3555,3545,982
|
|
20230605,130800,15177110675,3550,3575,3575,3550,1269
|
|
20230605,130700,15172595355,3575,3545,3590,3545,7048
|
|
20230605,130600,15147438000,3595,3530,3595,3525,6713
|
|
20230605,130500,15123549480,3525,3525,3525,3520,198
|
|
20230605,130400,15122852080,3525,3530,3530,3525,3094
|
|
20230605,130300,15111942175,3530,3520,3530,3520,1196
|
|
20230605,130200,15107727650,3520,3530,3530,3520,6613
|
|
20230605,130100,15084408485,3530,3545,3545,3530,12171
|
|
20230605,130000,15041368905,3545,3535,3550,3535,2626
|
|
20230605,125900,15032070880,3540,3535,3540,3520,5028
|
|
20230605,125800,15014331965,3540,3535,3540,3520,5160
|
|
20230605,125700,14996091810,3520,3520,3530,3515,4476
|
|
20230605,125600,14980328620,3520,3525,3530,3510,18975
|
|
20230605,125500,14913543195,3530,3525,3535,3525,4472
|
|
20230605,125400,14897758690,3530,3530,3535,3525,6201
|
|
20230605,125300,14875872690,3535,3540,3545,3505,39908
|
|
20230605,125200,14735524200,3530,3545,3550,3520,33978
|
|
20230605,125100,14615464155,3545,3560,3570,3540,60914
|
|
20230605,125000,14399266155,3560,3570,3570,3555,14368
|
|
20230605,124900,14348110815,3575,3565,3575,3555,12603
|
|
20230605,124800,14303220190,3565,3575,3575,3565,11844
|
|
20230605,124700,14260966810,3575,3565,3575,3560,12046
|
|
20230605,124600,14218026535,3565,3590,3600,3560,40147
|
|
20230605,124500,14074428715,3600,3590,3600,3585,9450
|
|
20230605,124400,14040468500,3595,3590,3595,3585,13020
|
|
20230605,124300,13993775770,3590,3590,3595,3590,5937
|
|
20230605,124200,13972458575,3595,3590,3595,3590,1077
|
|
20230605,124100,13968590740,3590,3590,3590,3580,3134
|
|
20230605,124000,13957356235,3585,3590,3595,3585,9986
|
|
20230605,123900,13921507685,3595,3600,3600,3590,4332
|
|
20230605,123800,13905943700,3600,3595,3600,3595,6977
|
|
20230605,123700,13880856630,3600,3600,3600,3595,3372
|
|
20230605,123600,13868724955,3595,3600,3600,3595,1149
|
|
20230605,123500,13864589965,3595,3610,3610,3595,22506
|
|
20230605,123400,13783503265,3610,3615,3625,3605,25434
|
|
20230605,123300,13691675820,3625,3625,3625,3615,1471
|
|
20230605,123200,13686349220,3620,3610,3630,3610,4402
|
|
20230605,123100,13670426905,3620,3620,3630,3610,7744
|
|
20230605,123000,13642403010,3615,3625,3630,3610,13572
|
|
20230605,122900,13593299245,3630,3620,3635,3610,8425
|
|
20230605,122800,13562742765,3615,3615,3630,3610,5047
|
|
20230605,122700,13544491450,3630,3635,3645,3615,33220
|
|
20230605,122600,13423852330,3630,3625,3635,3625,9654
|
|
20230605,122500,13388831775,3625,3625,3625,3620,1196
|
|
20230605,122400,13384496475,3625,3620,3625,3615,1439
|
|
20230605,122300,13379286685,3620,3605,3620,3605,8545
|
|
20230605,122200,13348432310,3605,3610,3610,3605,1245
|
|
20230605,122100,13343940540,3610,3605,3610,3605,5624
|
|
20230605,122000,13323658390,3600,3605,3605,3600,1544
|
|
20230605,121900,13318099430,3600,3605,3605,3600,1598
|
|
20230605,121800,13312346100,3605,3605,3605,3605,172
|
|
20230605,121700,13311726040,3600,3610,3610,3600,2511
|
|
20230605,121600,13302676635,3610,3605,3610,3605,3341
|
|
20230605,121500,13290618275,3605,3610,3610,3605,2060
|
|
20230605,121400,13283186215,3610,3600,3610,3595,5665
|
|
20230605,121300,13262776235,3595,3600,3600,3590,1899
|
|
20230605,121200,13255947980,3595,3595,3600,3590,1317
|
|
20230605,121100,13251208300,3585,3595,3600,3585,2751
|
|
20230605,121000,13241341095,3585,3590,3595,3585,3814
|
|
20230605,120900,13227659975,3585,3575,3600,3570,6264
|
|
20230605,120800,13205221415,3570,3580,3580,3570,10503
|
|
20230605,120700,13167677915,3580,3595,3600,3580,17924
|
|
20230605,120600,13103374880,3600,3595,3600,3595,1245
|
|
20230605,120500,13098892885,3600,3600,3600,3595,1619
|
|
20230605,120400,13093064735,3600,3600,3605,3600,1910
|
|
20230605,120300,13086187555,3595,3595,3600,3595,4084
|
|
20230605,120200,13071500505,3595,3595,3600,3590,2421
|
|
20230605,120100,13062793740,3595,3595,3600,3580,9157
|
|
20230605,120000,13029943250,3590,3600,3600,3580,25774
|
|
20230605,115900,12937457845,3600,3600,3610,3600,7146
|
|
20230605,115800,12911713835,3600,3605,3610,3600,19983
|
|
20230605,115700,12839760545,3610,3610,3620,3605,17994
|
|
20230605,115600,12774804820,3615,3625,3625,3610,6242
|
|
20230605,115500,12752229010,3625,3630,3630,3625,1174
|
|
20230605,115400,12747973210,3630,3620,3630,3620,1027
|
|
20230605,115300,12744252350,3620,3625,3630,3620,2174
|
|
20230605,115200,12736381745,3630,3620,3630,3620,2141
|
|
20230605,115100,12728624105,3630,3620,3630,3615,1905
|
|
20230605,115000,12721727755,3610,3600,3620,3600,8694
|
|
20230605,114900,12690356175,3610,3610,3610,3600,14740
|
|
20230605,114800,12637234885,3610,3615,3620,3605,13511
|
|
20230605,114700,12588474970,3615,3620,3620,3615,4806
|
|
20230605,114600,12571083555,3620,3625,3625,3615,4496
|
|
20230605,114500,12554805950,3625,3630,3630,3620,17365
|
|
20230605,114400,12491861590,3630,3630,3640,3630,5495
|
|
20230605,114300,12471897145,3630,3630,3635,3630,5259
|
|
20230605,114200,12452797975,3635,3635,3640,3630,7069
|
|
20230605,114100,12427085415,3635,3640,3640,3630,5457
|
|
20230605,114000,12407246735,3640,3640,3650,3630,9768
|
|
20230605,113900,12371712105,3650,3640,3655,3635,3677
|
|
20230605,113800,12358321535,3640,3645,3645,3635,18335
|
|
20230605,113700,12291549455,3645,3650,3655,3645,4928
|
|
20230605,113600,12273563945,3655,3655,3655,3650,5481
|
|
20230605,113500,12253557195,3650,3650,3665,3650,5442
|
|
20230605,113400,12233683890,3650,3650,3655,3645,4845
|
|
20230605,113300,12215994500,3655,3650,3655,3645,5719
|
|
20230605,113200,12195120300,3660,3670,3675,3655,7035
|
|
20230605,113100,12169325995,3670,3640,3670,3640,17391
|
|
20230605,113000,12105811800,3645,3645,3645,3635,18388
|
|
20230605,112900,12038894085,3645,3660,3660,3640,26352
|
|
20230605,112800,11942754125,3650,3650,3660,3650,6602
|
|
20230605,112700,11918623365,3650,3665,3665,3650,16202
|
|
20230605,112600,11859408395,3660,3665,3670,3660,19466
|
|
20230605,112500,11788089985,3665,3670,3675,3665,7280
|
|
20230605,112400,11761377120,3670,3680,3680,3670,2324
|
|
20230605,112300,11752843395,3670,3680,3680,3670,7748
|
|
20230605,112200,11724384945,3680,3670,3680,3665,6530
|
|
20230605,112100,11700407730,3670,3680,3690,3670,12194
|
|
20230605,112000,11655580870,3690,3690,3695,3675,17336
|
|
20230605,111900,11591664380,3690,3705,3710,3680,32946
|
|
20230605,111800,11470034675,3705,3705,3715,3705,2798
|
|
20230605,111700,11459661405,3705,3700,3710,3695,12329
|
|
20230605,111600,11414002530,3695,3710,3715,3695,15831
|
|
20230605,111500,11355406690,3700,3720,3735,3700,40963
|
|
20230605,111400,11203203110,3720,3680,3730,3665,69703
|
|
20230605,111300,10945152855,3680,3745,3770,3675,135503
|
|
20230605,111200,10441719175,3750,3700,3770,3695,213427
|
|
20230605,111100,9646722280,3700,3695,3700,3695,4480
|
|
20230605,111000,9630154990,3695,3685,3700,3685,14922
|
|
20230605,110900,9574998190,3690,3690,3690,3680,5382
|
|
20230605,110800,9555148230,3680,3685,3690,3675,5242
|
|
20230605,110700,9535847175,3690,3685,3690,3685,7067
|
|
20230605,110600,9509796180,3685,3685,3690,3685,3213
|
|
20230605,110500,9497945770,3695,3695,3695,3685,2605
|
|
20230605,110400,9488325715,3690,3695,3695,3685,4402
|
|
20230605,110300,9472086665,3695,3680,3700,3680,22543
|
|
20230605,110200,9388851125,3680,3680,3680,3680,3460
|
|
20230605,110100,9376118325,3685,3685,3685,3685,2733
|
|
20230605,110000,9366047220,3680,3690,3690,3680,4059
|
|
20230605,105900,9351080290,3690,3685,3690,3685,3284
|
|
20230605,105800,9338968175,3690,3690,3690,3685,4720
|
|
20230605,105700,9321559955,3685,3695,3700,3685,11859
|
|
20230605,105600,9277756445,3695,3690,3695,3680,5827
|
|
20230605,105500,9256271275,3685,3690,3695,3675,4256
|
|
20230605,105400,9240586450,3685,3695,3695,3675,11611
|
|
20230605,105300,9197817920,3695,3680,3695,3675,15096
|
|
20230605,105200,9142152455,3675,3680,3680,3675,3270
|
|
20230605,105100,9130131820,3680,3675,3685,3675,4127
|
|
20230605,105000,9114944910,3675,3670,3675,3670,7201
|
|
20230605,104900,9088499535,3670,3670,3675,3670,2149
|
|
20230605,104800,9080612075,3670,3665,3675,3665,3752
|
|
20230605,104700,9066836465,3660,3675,3680,3660,8006
|
|
20230605,104600,9037412475,3680,3660,3680,3650,22204
|
|
20230605,104500,8956125925,3660,3670,3670,3660,17591
|
|
20230605,104400,8891640360,3670,3670,3670,3665,11545
|
|
20230605,104300,8849298420,3670,3670,3670,3670,21660
|
|
20230605,104200,8769806220,3670,3675,3680,3670,6721
|
|
20230605,104100,8745110585,3670,3675,3675,3670,3206
|
|
20230605,104000,8733341165,3675,3675,3680,3670,2799
|
|
20230605,103900,8723058085,3675,3680,3685,3670,4111
|
|
20230605,103800,8707955615,3680,3675,3685,3670,13123
|
|
20230605,103700,8659734465,3680,3685,3690,3675,25870
|
|
20230605,103600,8564445575,3685,3690,3695,3685,7936
|
|
20230605,103500,8535158060,3690,3690,3695,3690,6770
|
|
20230605,103400,8510176755,3690,3695,3695,3690,5306
|
|
20230605,103300,8490591370,3695,3690,3695,3680,12201
|
|
20230605,103200,8445599025,3690,3690,3695,3685,8222
|
|
20230605,103100,8415259905,3690,3680,3690,3680,12710
|
|
20230605,103000,8368404415,3680,3685,3685,3680,9291
|
|
20230605,102900,8334211475,3685,3690,3690,3680,6622
|
|
20230605,102800,8309798100,3690,3690,3695,3685,14031
|
|
20230605,102700,8258023575,3690,3695,3695,3680,16062
|
|
20230605,102600,8198714965,3695,3675,3695,3670,27662
|
|
20230605,102500,8096637875,3675,3665,3685,3665,13631
|
|
20230605,102400,8046495610,3665,3665,3670,3660,2050
|
|
20230605,102300,8038980280,3660,3670,3670,3660,3792
|
|
20230605,102200,8025082775,3670,3660,3670,3660,7435
|
|
20230605,102100,7997845515,3665,3665,3670,3660,3581
|
|
20230605,102000,7984713035,3660,3665,3670,3660,3046
|
|
20230605,101900,7973543260,3670,3665,3670,3660,1868
|
|
20230605,101800,7966696095,3665,3665,3670,3665,5514
|
|
20230605,101700,7946475345,3660,3660,3665,3660,2993
|
|
20230605,101600,7935516915,3660,3655,3665,3655,7264
|
|
20230605,101500,7908916805,3655,3650,3665,3645,22186
|
|
20230605,101400,7827856145,3655,3660,3660,3650,19388
|
|
20230605,101300,7756990140,3665,3660,3670,3655,7202
|
|
20230605,101200,7730636055,3665,3675,3675,3660,8542
|
|
20230605,101100,7699338785,3670,3650,3670,3650,8500
|
|
20230605,101000,7668176975,3650,3675,3675,3640,48486
|
|
20230605,100900,7490656125,3675,3685,3690,3675,28843
|
|
20230605,100800,7384385995,3690,3685,3690,3685,28202
|
|
20230605,100700,7280445215,3685,3680,3690,3680,14099
|
|
20230605,100600,7228502005,3675,3675,3680,3675,6850
|
|
20230605,100500,7203317315,3675,3685,3685,3665,12305
|
|
20230605,100400,7158100810,3685,3690,3690,3660,37009
|
|
20230605,100300,7021982330,3690,3665,3690,3665,39365
|
|
20230605,100200,6877196575,3665,3670,3675,3665,9945
|
|
20230605,100100,6840706175,3670,3675,3675,3670,17225
|
|
20230605,100000,6777437745,3675,3665,3680,3650,22981
|
|
20230605,095900,6693049310,3670,3640,3670,3630,18225
|
|
20230605,095800,6626706660,3640,3650,3650,3635,41740
|
|
20230605,095700,6474465550,3650,3655,3665,3650,15360
|
|
20230605,095600,6418297195,3660,3675,3685,3655,42493
|
|
20230605,095500,6262355335,3680,3660,3680,3655,32031
|
|
20230605,095400,6144827475,3660,3660,3660,3655,15027
|
|
20230605,095300,6089854520,3660,3650,3665,3645,24879
|
|
20230605,095200,5998959745,3650,3665,3670,3630,21552
|
|
20230605,095100,5920204555,3665,3620,3665,3620,58241
|
|
20230605,095000,5708382945,3620,3625,3630,3620,15895
|
|
20230605,094900,5650767170,3625,3635,3635,3625,13466
|
|
20230605,094800,5601896385,3635,3625,3640,3615,24019
|
|
20230605,094700,5514766105,3630,3620,3645,3620,32000
|
|
20230605,094600,5398501590,3620,3610,3625,3590,49633
|
|
20230605,094500,5219800725,3610,3660,3670,3605,83183
|
|
20230605,094400,4917541080,3660,3600,3660,3600,97477
|
|
20230605,094300,4563719805,3605,3570,3605,3570,72936
|
|
20230605,094200,4301858230,3575,3570,3575,3565,12302
|
|
20230605,094100,4257965440,3570,3570,3575,3565,8008
|
|
20230605,094000,4229382775,3570,3575,3580,3560,20607
|
|
20230605,093900,4155856105,3575,3580,3580,3575,16661
|
|
20230605,093800,4096250075,3580,3565,3580,3560,23978
|
|
20230605,093700,4010656925,3560,3565,3565,3560,9269
|
|
20230605,093600,3977647405,3565,3565,3570,3555,16828
|
|
20230605,093500,3917652400,3560,3565,3570,3550,16529
|
|
20230605,093400,3858786205,3565,3550,3570,3535,44607
|
|
20230605,093300,3700131265,3550,3530,3555,3525,46383
|
|
20230605,093200,3535736055,3530,3515,3530,3510,17849
|
|
20230605,093100,3472955675,3515,3505,3525,3505,16483
|
|
20230605,093000,3415095200,3505,3490,3505,3490,12856
|
|
20230605,092900,3370150125,3490,3490,3500,3490,10353
|
|
20230605,092800,3334008325,3490,3485,3500,3485,8428
|
|
20230605,092700,3304603090,3500,3500,3505,3485,31050
|
|
20230605,092600,3196187820,3490,3505,3505,3490,57005
|
|
20230605,092500,2996939425,3505,3525,3525,3500,36137
|
|
20230605,092400,2869984125,3520,3540,3540,3520,12804
|
|
20230605,092300,2824857080,3540,3535,3540,3525,19682
|
|
20230605,092200,2755366930,3535,3540,3550,3535,9434
|
|
20230605,092100,2721993540,3550,3555,3555,3540,6876
|
|
20230605,092000,2697581680,3555,3545,3555,3540,21224
|
|
20230605,091900,2622316725,3540,3535,3540,3530,8894
|
|
20230605,091800,2590855715,3545,3530,3545,3520,18398
|
|
20230605,091700,2525912450,3530,3540,3540,3510,40991
|
|
20230605,091600,2381508700,3535,3550,3550,3535,10043
|
|
20230605,091500,2345922195,3545,3535,3550,3525,36381
|
|
20230605,091400,2217405535,3540,3540,3545,3530,14265
|
|
20230605,091300,2166943100,3540,3555,3560,3540,26390
|
|
20230605,091200,2073191010,3560,3555,3560,3540,20971
|
|
20230605,091100,1998756705,3560,3550,3560,3540,34215
|
|
20230605,091000,1877125070,3550,3535,3550,3535,21133
|
|
20230605,090900,1802302060,3535,3565,3565,3525,21056
|
|
20230605,090800,1727704810,3565,3515,3565,3515,47194
|
|
20230605,090700,1560695125,3515,3495,3515,3490,27770
|
|
20230605,090600,1463592305,3495,3505,3530,3490,36917
|
|
20230605,090500,1334271890,3510,3525,3540,3510,23261
|
|
20230605,090400,1252354545,3525,3500,3525,3490,46211
|
|
20230605,090300,1090436745,3500,3500,3525,3495,22495
|
|
20230605,090200,1011615810,3490,3520,3545,3455,95854
|
|
20230605,090100,677218500,3510,3500,3550,3490,32157
|
|
20230605,090000,563895405,3500,3545,3550,3465,140899
|