573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183000,106278491845,6250,6250,6250,6250,1112
|
|
20230605,182900,106278491845,6250,6250,6250,6250,0
|
|
20230605,182800,106278491845,6250,6250,6250,6250,0
|
|
20230605,182700,106278491845,6250,6250,6250,6250,0
|
|
20230605,182600,106278491845,6250,6250,6250,6250,0
|
|
20230605,182500,106278491845,6250,6250,6250,6250,0
|
|
20230605,182400,106278491845,6250,6250,6250,6250,0
|
|
20230605,182300,106278491845,6250,6250,6250,6250,0
|
|
20230605,182200,106278491845,6250,6250,6250,6250,0
|
|
20230605,182100,106278491845,6250,6250,6250,6250,0
|
|
20230605,182000,106278491845,6250,6250,6250,6250,0
|
|
20230605,181900,106278491845,6250,6250,6250,6250,0
|
|
20230605,181800,106278491845,6250,6250,6250,6250,0
|
|
20230605,181700,106278491845,6250,6250,6250,6250,0
|
|
20230605,181600,106278491845,6250,6250,6250,6250,0
|
|
20230605,181500,106278491845,6250,6250,6250,6250,0
|
|
20230605,181400,106278491845,6250,6250,6250,6250,0
|
|
20230605,181300,106278491845,6250,6250,6250,6250,0
|
|
20230605,181200,106278491845,6250,6250,6250,6250,0
|
|
20230605,181100,106278491845,6250,6250,6250,6250,0
|
|
20230605,181000,106278491845,6250,6250,6250,6250,0
|
|
20230605,180900,106278491845,6250,6250,6250,6250,0
|
|
20230605,180800,106278491845,6250,6250,6250,6250,0
|
|
20230605,180700,106278491845,6250,6250,6250,6250,0
|
|
20230605,180600,106278491845,6250,6250,6250,6250,0
|
|
20230605,180500,106278491845,6250,6250,6250,6250,0
|
|
20230605,180400,106278491845,6250,6250,6250,6250,0
|
|
20230605,180300,106278491845,6250,6250,6250,6250,0
|
|
20230605,180200,106278491845,6250,6250,6250,6250,0
|
|
20230605,180100,106278491845,6250,6250,6250,6250,0
|
|
20230605,180000,106278491845,6250,6250,6250,6250,1112
|
|
20230605,175900,106278491845,6250,6250,6250,6250,0
|
|
20230605,175800,106278491845,6250,6250,6250,6250,0
|
|
20230605,175700,106278491845,6250,6250,6250,6250,0
|
|
20230605,175600,106278491845,6250,6250,6250,6250,0
|
|
20230605,175500,106278491845,6250,6250,6250,6250,0
|
|
20230605,175400,106278491845,6250,6250,6250,6250,0
|
|
20230605,175300,106278491845,6250,6250,6250,6250,0
|
|
20230605,175200,106278491845,6250,6250,6250,6250,0
|
|
20230605,175100,106278491845,6250,6250,6250,6250,0
|
|
20230605,175000,106278491845,6250,6250,6250,6250,0
|
|
20230605,174900,106278491845,6250,6250,6250,6250,0
|
|
20230605,174800,106278491845,6250,6250,6250,6250,0
|
|
20230605,174700,106278491845,6250,6250,6250,6250,0
|
|
20230605,174600,106278491845,6250,6250,6250,6250,0
|
|
20230605,174500,106278491845,6250,6250,6250,6250,0
|
|
20230605,174400,106278491845,6250,6250,6250,6250,0
|
|
20230605,174300,106278491845,6250,6250,6250,6250,0
|
|
20230605,174200,106278491845,6250,6250,6250,6250,0
|
|
20230605,174100,106278491845,6250,6250,6250,6250,0
|
|
20230605,174000,106278491845,6250,6250,6250,6250,0
|
|
20230605,173900,106278491845,6250,6250,6250,6250,0
|
|
20230605,173800,106278491845,6250,6250,6250,6250,0
|
|
20230605,173700,106278491845,6250,6250,6250,6250,0
|
|
20230605,173600,106278491845,6250,6250,6250,6250,0
|
|
20230605,173500,106278491845,6250,6250,6250,6250,0
|
|
20230605,173400,106278491845,6250,6250,6250,6250,0
|
|
20230605,173300,106278491845,6250,6250,6250,6250,0
|
|
20230605,173200,106278491845,6250,6250,6250,6250,0
|
|
20230605,173100,106278491845,6250,6250,6250,6250,0
|
|
20230605,173000,106278491845,6250,6250,6250,6250,1112
|
|
20230605,172900,106278491845,6250,6250,6250,6250,0
|
|
20230605,172800,106278491845,6250,6250,6250,6250,0
|
|
20230605,172700,106278491845,6250,6250,6250,6250,0
|
|
20230605,172600,106278491845,6250,6250,6250,6250,0
|
|
20230605,172500,106278491845,6250,6250,6250,6250,0
|
|
20230605,172400,106278491845,6250,6250,6250,6250,0
|
|
20230605,172300,106278491845,6250,6250,6250,6250,0
|
|
20230605,172200,106278491845,6250,6250,6250,6250,0
|
|
20230605,172100,106278491845,6250,6250,6250,6250,0
|
|
20230605,172000,106278491845,6250,6250,6250,6250,0
|
|
20230605,171900,106278491845,6250,6250,6250,6250,0
|
|
20230605,171800,106278491845,6250,6250,6250,6250,0
|
|
20230605,171700,106278491845,6250,6250,6250,6250,0
|
|
20230605,171600,106278491845,6250,6250,6250,6250,0
|
|
20230605,171500,106278491845,6250,6250,6250,6250,0
|
|
20230605,171400,106278491845,6250,6250,6250,6250,0
|
|
20230605,171300,106278491845,6250,6250,6250,6250,0
|
|
20230605,171200,106278491845,6250,6250,6250,6250,0
|
|
20230605,171100,106278491845,6250,6250,6250,6250,0
|
|
20230605,171000,106278491845,6250,6250,6250,6250,0
|
|
20230605,170900,106278491845,6250,6250,6250,6250,0
|
|
20230605,170800,106278491845,6250,6250,6250,6250,0
|
|
20230605,170700,106278491845,6250,6250,6250,6250,0
|
|
20230605,170600,106278491845,6250,6250,6250,6250,0
|
|
20230605,170500,106278491845,6250,6250,6250,6250,0
|
|
20230605,170400,106278491845,6250,6250,6250,6250,0
|
|
20230605,170300,106278491845,6250,6250,6250,6250,0
|
|
20230605,170200,106278491845,6250,6250,6250,6250,0
|
|
20230605,170100,106278491845,6250,6250,6250,6250,0
|
|
20230605,170000,106278491845,6250,6250,6250,6250,1112
|
|
20230605,165900,106278491845,6250,6250,6250,6250,0
|
|
20230605,165800,106278491845,6250,6250,6250,6250,0
|
|
20230605,165700,106278491845,6250,6250,6250,6250,0
|
|
20230605,165600,106278491845,6250,6250,6250,6250,0
|
|
20230605,165500,106278491845,6250,6250,6250,6250,0
|
|
20230605,165400,106278491845,6250,6250,6250,6250,0
|
|
20230605,165300,106278491845,6250,6250,6250,6250,0
|
|
20230605,165200,106278491845,6250,6250,6250,6250,0
|
|
20230605,165100,106278491845,6250,6250,6250,6250,0
|
|
20230605,165000,106278491845,6250,6250,6250,6250,0
|
|
20230605,164900,106278491845,6250,6250,6250,6250,0
|
|
20230605,164800,106278491845,6250,6250,6250,6250,0
|
|
20230605,164700,106278491845,6250,6250,6250,6250,0
|
|
20230605,164600,106278491845,6250,6250,6250,6250,0
|
|
20230605,164500,106278491845,6250,6250,6250,6250,0
|
|
20230605,164400,106278491845,6250,6250,6250,6250,0
|
|
20230605,164300,106278491845,6250,6250,6250,6250,0
|
|
20230605,164200,106278491845,6250,6250,6250,6250,0
|
|
20230605,164100,106278491845,6250,6250,6250,6250,0
|
|
20230605,164000,106278491845,6250,6250,6250,6250,0
|
|
20230605,163900,106278491845,6250,6250,6250,6250,0
|
|
20230605,163800,106278491845,6250,6250,6250,6250,0
|
|
20230605,163700,106278491845,6250,6250,6250,6250,0
|
|
20230605,163600,106278491845,6250,6250,6250,6250,0
|
|
20230605,163500,106278491845,6250,6250,6250,6250,0
|
|
20230605,163400,106278491845,6250,6250,6250,6250,0
|
|
20230605,163300,106278491845,6250,6250,6250,6250,0
|
|
20230605,163200,106278491845,6250,6250,6250,6250,0
|
|
20230605,163100,106278491845,6250,6250,6250,6250,0
|
|
20230605,163000,106278491845,6250,6250,6250,6250,1112
|
|
20230605,162900,106278491845,6250,6250,6250,6250,0
|
|
20230605,162800,106278491845,6250,6250,6250,6250,0
|
|
20230605,162700,106278491845,6250,6250,6250,6250,0
|
|
20230605,162600,106278491845,6250,6250,6250,6250,0
|
|
20230605,162500,106278491845,6250,6250,6250,6250,0
|
|
20230605,162400,106278491845,6250,6250,6250,6250,0
|
|
20230605,162300,106278491845,6250,6250,6250,6250,0
|
|
20230605,162200,106278491845,6250,6250,6250,6250,0
|
|
20230605,162100,106278491845,6250,6250,6250,6250,0
|
|
20230605,162000,106278491845,6250,6250,6250,6250,0
|
|
20230605,161900,106278491845,6250,6250,6250,6250,0
|
|
20230605,161800,106278491845,6250,6250,6250,6250,0
|
|
20230605,161700,106278491845,6250,6250,6250,6250,0
|
|
20230605,161600,106278491845,6250,6250,6250,6250,0
|
|
20230605,161500,106278491845,6250,6250,6250,6250,0
|
|
20230605,161400,106278491845,6250,6250,6250,6250,0
|
|
20230605,161300,106278491845,6250,6250,6250,6250,0
|
|
20230605,161200,106278491845,6250,6250,6250,6250,0
|
|
20230605,161100,106278491845,6250,6250,6250,6250,0
|
|
20230605,161000,106278491845,6250,6250,6250,6250,0
|
|
20230605,160900,106278491845,6250,6250,6250,6250,0
|
|
20230605,160800,106278491845,6250,6250,6250,6250,0
|
|
20230605,160700,106278491845,6250,6250,6250,6250,0
|
|
20230605,160600,106278491845,6250,6250,6250,6250,0
|
|
20230605,160500,106278491845,6250,6250,6250,6250,0
|
|
20230605,160400,106278491845,6250,6250,6250,6250,0
|
|
20230605,160300,106278491845,6250,6250,6250,6250,0
|
|
20230605,160200,106278491845,6250,6250,6250,6250,0
|
|
20230605,160100,106278491845,6250,6250,6250,6250,0
|
|
20230605,160000,106278491845,6250,6250,6250,6250,1112
|
|
20230605,155900,106278491845,6250,6250,6250,6250,0
|
|
20230605,155800,106278491845,6250,6250,6250,6250,0
|
|
20230605,155700,106278491845,6250,6250,6250,6250,0
|
|
20230605,155600,106278491845,6250,6250,6250,6250,0
|
|
20230605,155500,106278491845,6250,6250,6250,6250,0
|
|
20230605,155400,106278491845,6250,6250,6250,6250,0
|
|
20230605,155300,106278491845,6250,6250,6250,6250,0
|
|
20230605,155200,106278491845,6250,6250,6250,6250,0
|
|
20230605,155100,106278491845,6250,6250,6250,6250,0
|
|
20230605,155000,106278491845,6250,6250,6250,6250,0
|
|
20230605,154900,106278491845,6250,6250,6250,6250,0
|
|
20230605,154800,106278491845,6250,6250,6250,6250,0
|
|
20230605,154700,106278491845,6250,6250,6250,6250,0
|
|
20230605,154600,106278491845,6250,6250,6250,6250,0
|
|
20230605,154500,106278491845,6250,6250,6250,6250,0
|
|
20230605,154400,106278491845,6250,6250,6250,6250,0
|
|
20230605,154300,106278491845,6250,6250,6250,6250,0
|
|
20230605,154200,106278491845,6250,6250,6250,6250,0
|
|
20230605,154100,106278491845,6250,6250,6250,6250,0
|
|
20230605,154000,106278491845,6250,6250,6250,6250,0
|
|
20230605,153900,106278491845,6250,6250,6250,6250,0
|
|
20230605,153800,106278491845,6250,6250,6250,6250,0
|
|
20230605,153700,106278491845,6250,6250,6250,6250,0
|
|
20230605,153600,106278491845,6250,6250,6250,6250,0
|
|
20230605,153500,106278491845,6250,6250,6250,6250,0
|
|
20230605,153400,106278491845,6250,6250,6250,6250,0
|
|
20230605,153300,106278491845,6250,6250,6250,6250,0
|
|
20230605,153200,106278491845,6250,6250,6250,6250,0
|
|
20230605,153100,106278491845,6250,6250,6250,6250,0
|
|
20230605,153000,106278491845,6250,6250,6250,6250,2224
|
|
20230605,152900,106271541845,6250,6250,6250,6250,0
|
|
20230605,152800,106271541845,6250,6250,6250,6250,0
|
|
20230605,152700,106271541845,6250,6250,6250,6250,0
|
|
20230605,152600,106271541845,6250,6250,6250,6250,0
|
|
20230605,152500,106271541845,6250,6250,6250,6250,0
|
|
20230605,152400,106271541845,6250,6250,6250,6250,0
|
|
20230605,152300,106271541845,6250,6250,6250,6250,0
|
|
20230605,152200,106271541845,6250,6250,6250,6250,0
|
|
20230605,152100,106271541845,6250,6250,6250,6250,0
|
|
20230605,152000,106271541845,6250,6250,6250,6250,0
|
|
20230605,151900,106271541845,6250,6250,6250,6250,836
|
|
20230605,151800,106266316845,6250,6250,6250,6250,70
|
|
20230605,151700,106265879345,6250,6250,6250,6250,11
|
|
20230605,151600,106265810595,6250,6250,6250,6250,198
|
|
20230605,151500,106264573095,6250,6250,6250,6250,2
|
|
20230605,151400,106264560595,6250,6250,6250,6250,19
|
|
20230605,151300,106264441845,6250,6250,6250,6250,2
|
|
20230605,151200,106264429345,6250,6250,6250,6250,174
|
|
20230605,151100,106263341845,6250,6250,6250,6250,415
|
|
20230605,151000,106260748095,6250,6250,6250,6250,8
|
|
20230605,150900,106260698095,6250,6250,6250,6250,0
|
|
20230605,150800,106260698095,6250,6250,6250,6250,1
|
|
20230605,150700,106260691845,6250,6250,6250,6250,169
|
|
20230605,150600,106259635595,6250,6250,6250,6250,8
|
|
20230605,150500,106259585595,6250,6250,6250,6250,262
|
|
20230605,150400,106257948095,6250,6250,6250,6250,302
|
|
20230605,150300,106256060595,6250,6250,6250,6250,161
|
|
20230605,150200,106255054345,6250,6250,6250,6250,0
|
|
20230605,150100,106255054345,6250,6250,6250,6250,22
|
|
20230605,150000,106254916845,6250,6250,6250,6250,115
|
|
20230605,145900,106254198095,6250,6250,6250,6250,643
|
|
20230605,145800,106250179345,6250,6250,6250,6250,360
|
|
20230605,145700,106247929345,6250,6250,6250,6250,5
|
|
20230605,145600,106247898095,6250,6250,6250,6250,13777
|
|
20230605,145500,106161791845,6250,6250,6250,6250,1000
|
|
20230605,145400,106155541845,6250,6250,6250,6250,310
|
|
20230605,145300,106153604345,6250,6250,6250,6250,1
|
|
20230605,145200,106153598095,6250,6250,6250,6250,440
|
|
20230605,145100,106150848095,6250,6250,6250,6250,11450
|
|
20230605,145000,106079285595,6250,6250,6250,6250,1000
|
|
20230605,144900,106073035595,6250,6250,6250,6250,1240
|
|
20230605,144800,106065285595,6250,6250,6250,6250,1
|
|
20230605,144700,106065279345,6250,6250,6250,6250,0
|
|
20230605,144600,106065279345,6250,6250,6250,6250,30
|
|
20230605,144500,106065091845,6250,6250,6250,6250,6
|
|
20230605,144400,106065054345,6250,6250,6250,6250,1
|
|
20230605,144300,106065048095,6250,6250,6250,6250,0
|
|
20230605,144200,106065048095,6250,6250,6250,6250,305
|
|
20230605,144100,106063141845,6250,6250,6250,6250,74
|
|
20230605,144000,106062679345,6250,6250,6250,6250,2
|
|
20230605,143900,106062666845,6250,6250,6250,6250,29
|
|
20230605,143800,106062485595,6250,6250,6250,6250,12
|
|
20230605,143700,106062410595,6250,6250,6250,6250,0
|
|
20230605,143600,106062410595,6250,6250,6250,6250,106
|
|
20230605,143500,106061748095,6250,6250,6250,6250,2
|
|
20230605,143400,106061735595,6250,6250,6250,6250,4
|
|
20230605,143300,106061710595,6250,6250,6250,6250,0
|
|
20230605,143200,106061710595,6250,6250,6250,6250,102
|
|
20230605,143100,106061073095,6250,6250,6250,6250,30
|
|
20230605,143000,106060885595,6250,6250,6250,6250,28
|
|
20230605,142900,106060710595,6250,6250,6250,6250,43
|
|
20230605,142800,106060441845,6250,6250,6250,6250,273
|
|
20230605,142700,106058735595,6250,6250,6250,6250,42
|
|
20230605,142600,106058473095,6250,6250,6250,6250,84
|
|
20230605,142500,106057948095,6250,6250,6250,6250,0
|
|
20230605,142400,106057948095,6250,6250,6250,6250,38
|
|
20230605,142300,106057710595,6250,6250,6250,6250,6
|
|
20230605,142200,106057673095,6250,6250,6250,6250,567
|
|
20230605,142100,106054129345,6250,6250,6250,6250,525
|
|
20230605,142000,106050848095,6250,6250,6250,6250,2
|
|
20230605,141900,106050835595,6250,6250,6250,6250,1010
|
|
20230605,141800,106044523095,6250,6250,6250,6250,5
|
|
20230605,141700,106044491845,6250,6250,6250,6250,284
|
|
20230605,141600,106042716845,6250,6250,6250,6250,6
|
|
20230605,141500,106042679345,6250,6250,6250,6250,667
|
|
20230605,141400,106038510595,6250,6250,6250,6250,239
|
|
20230605,141300,106037016845,6250,6250,6250,6250,0
|
|
20230605,141200,106037016845,6250,6250,6250,6250,1699
|
|
20230605,141100,106026398095,6250,6250,6250,6250,0
|
|
20230605,141000,106026398095,6250,6250,6250,6250,5
|
|
20230605,140900,106026366845,6250,6250,6250,6250,1062
|
|
20230605,140800,106019729345,6250,6250,6250,6250,6
|
|
20230605,140700,106019691845,6250,6250,6250,6250,606
|
|
20230605,140600,106015904345,6250,6250,6250,6250,0
|
|
20230605,140500,106015904345,6250,6250,6250,6250,28
|
|
20230605,140400,106015729345,6250,6250,6250,6250,21
|
|
20230605,140300,106015598095,6250,6250,6250,6250,13
|
|
20230605,140200,106015516845,6250,6250,6250,6250,105
|
|
20230605,140100,106014860595,6250,6250,6250,6250,1030
|
|
20230605,140000,106008423095,6250,6250,6250,6250,4662
|
|
20230605,135900,105979285595,6250,6250,6250,6250,0
|
|
20230605,135800,105979285595,6250,6250,6250,6250,304
|
|
20230605,135700,105977385595,6250,6250,6250,6250,266
|
|
20230605,135600,105975723095,6250,6250,6250,6250,7
|
|
20230605,135500,105975679345,6250,6250,6250,6250,83
|
|
20230605,135400,105975160595,6250,6250,6250,6250,455
|
|
20230605,135300,105972316845,6250,6250,6250,6250,3
|
|
20230605,135200,105972298095,6250,6250,6250,6250,30
|
|
20230605,135100,105972110595,6250,6250,6250,6250,158
|
|
20230605,135000,105971123095,6250,6250,6250,6250,21
|
|
20230605,134900,105970991845,6250,6250,6250,6250,59
|
|
20230605,134800,105970623095,6250,6250,6250,6250,132
|
|
20230605,134700,105969798095,6250,6250,6250,6250,430
|
|
20230605,134600,105967110595,6250,6250,6250,6250,8
|
|
20230605,134500,105967060595,6250,6250,6250,6250,128
|
|
20230605,134400,105966260595,6250,6250,6250,6250,635
|
|
20230605,134300,105962291845,6250,6250,6250,6250,542
|
|
20230605,134200,105958904345,6250,6250,6250,6250,897
|
|
20230605,134100,105953298095,6250,6250,6250,6250,105
|
|
20230605,134000,105952641845,6250,6250,6250,6250,500
|
|
20230605,133900,105949516845,6250,6250,6250,6250,130
|
|
20230605,133800,105948704345,6250,6250,6250,6250,1362
|
|
20230605,133700,105940191845,6250,6250,6250,6250,126
|
|
20230605,133600,105939404345,6250,6250,6250,6250,490
|
|
20230605,133500,105936341845,6250,6250,6250,6250,5
|
|
20230605,133400,105936310595,6250,6250,6250,6250,100
|
|
20230605,133300,105935685595,6250,6250,6250,6250,3358
|
|
20230605,133200,105914698095,6250,6250,6250,6250,0
|
|
20230605,133100,105914698095,6250,6250,6250,6250,42
|
|
20230605,133000,105914435595,6250,6250,6250,6250,1085
|
|
20230605,132900,105907654345,6250,6250,6250,6250,1
|
|
20230605,132800,105907648095,6250,6250,6250,6250,497
|
|
20230605,132700,105904541845,6250,6250,6250,6250,107
|
|
20230605,132600,105903873095,6250,6250,6250,6250,0
|
|
20230605,132500,105903873095,6250,6250,6250,6250,1
|
|
20230605,132400,105903866845,6250,6250,6250,6250,61
|
|
20230605,132300,105903485595,6250,6250,6250,6250,494
|
|
20230605,132200,105900398095,6250,6250,6250,6250,882
|
|
20230605,132100,105894885595,6250,6250,6250,6250,5000
|
|
20230605,132000,105863635595,6250,6250,6250,6250,5
|
|
20230605,131900,105863604345,6250,6250,6250,6250,235
|
|
20230605,131800,105862135595,6250,6250,6250,6250,150
|
|
20230605,131700,105861198095,6250,6250,6250,6250,0
|
|
20230605,131600,105861198095,6250,6250,6250,6250,3715
|
|
20230605,131500,105837979345,6250,6250,6250,6250,10
|
|
20230605,131400,105837916845,6250,6250,6250,6250,483
|
|
20230605,131300,105834898095,6250,6250,6250,6250,160
|
|
20230605,131200,105833898095,6250,6250,6250,6250,146
|
|
20230605,131100,105832985595,6250,6250,6250,6250,63
|
|
20230605,131000,105832591845,6250,6250,6250,6250,251
|
|
20230605,130900,105831023095,6250,6250,6250,6250,52
|
|
20230605,130800,105830698095,6250,6250,6250,6250,287
|
|
20230605,130700,105828904345,6250,6250,6250,6250,20
|
|
20230605,130600,105828779345,6250,6250,6250,6250,258
|
|
20230605,130500,105827166845,6250,6250,6250,6250,41
|
|
20230605,130400,105826910595,6250,6250,6250,6250,231
|
|
20230605,130300,105825466845,6250,6250,6250,6250,48
|
|
20230605,130200,105825166845,6250,6250,6250,6250,34
|
|
20230605,130100,105824954345,6250,6250,6250,6250,758
|
|
20230605,130000,105820216845,6250,6250,6250,6250,57
|
|
20230605,125900,105819860595,6250,6250,6250,6250,663
|
|
20230605,125800,105815716845,6250,6250,6250,6250,145
|
|
20230605,125700,105814810595,6250,6250,6250,6250,243
|
|
20230605,125600,105813291845,6250,6250,6250,6250,1004
|
|
20230605,125500,105807016845,6250,6250,6250,6250,410
|
|
20230605,125400,105804454345,6250,6250,6250,6250,1289
|
|
20230605,125300,105796398095,6250,6250,6250,6250,67
|
|
20230605,125200,105795979345,6250,6250,6250,6250,216
|
|
20230605,125100,105794629345,6250,6250,6250,6250,38
|
|
20230605,125000,105794391845,6250,6250,6250,6250,1277
|
|
20230605,124900,105786410595,6250,6250,6250,6250,82
|
|
20230605,124800,105785898095,6250,6250,6250,6250,200
|
|
20230605,124700,105784648095,6250,6250,6250,6250,538
|
|
20230605,124600,105781285595,6250,6250,6250,6250,954
|
|
20230605,124500,105775323095,6250,6250,6250,6250,20
|
|
20230605,124400,105775198095,6250,6250,6250,6250,1260
|
|
20230605,124300,105767323095,6250,6250,6250,6250,10527
|
|
20230605,124200,105701529345,6250,6250,6250,6250,1511
|
|
20230605,124100,105692085595,6250,6250,6250,6250,25
|
|
20230605,124000,105691929345,6250,6250,6250,6250,63
|
|
20230605,123900,105691535595,6250,6250,6250,6250,869
|
|
20230605,123800,105686104345,6250,6250,6250,6250,493
|
|
20230605,123700,105683023095,6250,6250,6250,6250,448
|
|
20230605,123600,105680223095,6250,6250,6250,6250,998
|
|
20230605,123500,105673985595,6250,6250,6250,6250,400
|
|
20230605,123400,105671485595,6250,6250,6250,6250,706
|
|
20230605,123300,105667073095,6250,6250,6250,6250,78
|
|
20230605,123200,105666585595,6250,6250,6250,6250,597
|
|
20230605,123100,105662854345,6250,6250,6250,6250,236
|
|
20230605,123000,105661379345,6250,6250,6250,6250,118
|
|
20230605,122900,105660641845,6250,6250,6250,6250,794
|
|
20230605,122800,105655679345,6250,6250,6250,6250,90
|
|
20230605,122700,105655116845,6250,6250,6250,6250,9039
|
|
20230605,122600,105598623095,6250,6250,6250,6250,950
|
|
20230605,122500,105592685595,6250,6250,6250,6250,1028
|
|
20230605,122400,105586260595,6250,6250,6250,6250,1521
|
|
20230605,122300,105576754345,6250,6250,6250,6250,370
|
|
20230605,122200,105574441845,6250,6250,6250,6250,1070
|
|
20230605,122100,105567754345,6250,6250,6250,6250,4188
|
|
20230605,122000,105541579345,6250,6250,6250,6250,8972
|
|
20230605,121900,105485504345,6250,6250,6250,6250,650
|
|
20230605,121800,105481441845,6250,6250,6250,6250,3077
|
|
20230605,121700,105462210595,6250,6250,6250,6250,4948
|
|
20230605,121600,105431285595,6250,6250,6250,6250,727
|
|
20230605,121500,105426741845,6250,6250,6250,6250,1130
|
|
20230605,121400,105419679345,6250,6250,6250,6250,360
|
|
20230605,121300,105417429345,6250,6250,6250,6250,1016
|
|
20230605,121200,105411079345,6250,6250,6250,6250,92
|
|
20230605,121100,105410504345,6250,6250,6250,6250,569
|
|
20230605,121000,105406948095,6250,6250,6250,6250,1805
|
|
20230605,120900,105395666845,6250,6250,6250,6250,752
|
|
20230605,120800,105390966845,6250,6250,6250,6250,606
|
|
20230605,120700,105387179345,6250,6250,6250,6250,471
|
|
20230605,120600,105384235595,6250,6250,6250,6250,562
|
|
20230605,120500,105380723095,6250,6250,6250,6250,976
|
|
20230605,120400,105374623095,6250,6250,6250,6250,1184
|
|
20230605,120300,105367223095,6250,6250,6250,6250,589
|
|
20230605,120200,105363541845,6250,6250,6250,6250,1409
|
|
20230605,120100,105354735595,6250,6250,6250,6250,2116
|
|
20230605,120000,105341510595,6250,6250,6250,6250,1072
|
|
20230605,115900,105334810595,6250,6250,6250,6250,548
|
|
20230605,115800,105331385595,6250,6250,6250,6250,2168
|
|
20230605,115700,105317835595,6250,6250,6250,6250,3611
|
|
20230605,115600,105295266845,6250,6250,6250,6250,7302
|
|
20230605,115500,105249629345,6250,6250,6250,6250,4536
|
|
20230605,115400,105221279345,6250,6250,6250,6250,2089
|
|
20230605,115300,105208223095,6250,6250,6250,6250,3717
|
|
20230605,115200,105184991845,6250,6250,6250,6250,2409
|
|
20230605,115100,105169935595,6250,6250,6250,6250,3415
|
|
20230605,115000,105148591845,6250,6250,6250,6250,5521
|
|
20230605,114900,105114085595,6250,6250,6250,6250,1921
|
|
20230605,114800,105102079345,6250,6250,6250,6250,4009
|
|
20230605,114700,105077023095,6250,6250,6250,6250,10190
|
|
20230605,114600,105013335595,6250,6250,6250,6250,5776
|
|
20230605,114500,104977235595,6250,6250,6250,6250,6061
|
|
20230605,114400,104939354345,6250,6250,6250,6250,11767
|
|
20230605,114300,104865810595,6250,6250,6250,6250,23689
|
|
20230605,114200,104717754345,6250,6250,6250,6250,11668
|
|
20230605,114100,104644829345,6250,6250,6250,6250,21004
|
|
20230605,114000,104513554345,6250,6250,6250,6250,93900
|
|
20230605,113900,103926679345,6250,6100,6250,6070,822105
|
|
20230605,113800,98811732835,6100,6020,6130,6020,164882
|
|
20230605,113700,97807167405,6020,6030,6040,6010,24661
|
|
20230605,113600,97658690685,6030,6040,6070,6020,90627
|
|
20230605,113500,97110732235,6040,5990,6040,5990,33587
|
|
20230605,113400,96908564975,6000,6010,6010,5980,15646
|
|
20230605,113300,96814711075,6010,6010,6020,5990,38614
|
|
20230605,113200,96582730345,6010,5970,6030,5960,101160
|
|
20230605,113100,95975118095,5970,5970,5990,5960,32807
|
|
20230605,113000,95778893705,5970,5990,6000,5970,39534
|
|
20230605,112900,95542208235,5990,5940,6000,5930,47279
|
|
20230605,112800,95259857855,5940,5910,5960,5910,12448
|
|
20230605,112700,95185837775,5910,5950,5960,5910,22866
|
|
20230605,112600,95050238245,5950,5950,5950,5910,24937
|
|
20230605,112500,94902349825,5950,5960,5970,5940,8206
|
|
20230605,112400,94853493195,5950,5960,5990,5940,16877
|
|
20230605,112300,94752790425,5950,5960,5980,5950,17250
|
|
20230605,112200,94650007185,5970,5960,5970,5950,10351
|
|
20230605,112100,94588350215,5960,5960,5980,5950,14240
|
|
20230605,112000,94503434715,5960,5950,5970,5940,14069
|
|
20230605,111900,94419607775,5960,5970,5970,5940,6100
|
|
20230605,111800,94383279805,5970,5930,5970,5930,16175
|
|
20230605,111700,94287051925,5940,5970,5970,5920,15520
|
|
20230605,111600,94194751235,5970,5910,5980,5910,23284
|
|
20230605,111500,94056039575,5910,5950,5960,5900,45379
|
|
20230605,111400,93787190835,5960,5970,6000,5950,39585
|
|
20230605,111300,93550683465,5970,5940,5970,5930,19361
|
|
20230605,111200,93435235705,5950,5960,5960,5920,30510
|
|
20230605,111100,93254172695,5960,5950,5960,5940,7692
|
|
20230605,111000,93208405215,5960,5940,5970,5930,14914
|
|
20230605,110900,93119758875,5940,5940,5950,5940,21546
|
|
20230605,110800,92991746935,5940,5950,5980,5940,33648
|
|
20230605,110700,92791331625,5960,5980,6020,5920,112232
|
|
20230605,110600,92122436165,5960,6020,6030,5960,104948
|
|
20230605,110500,91494609715,6020,6050,6080,6000,151983
|
|
20230605,110400,90577962965,6050,6000,6080,5990,302789
|
|
20230605,110300,88745270405,6000,5960,6000,5950,41519
|
|
20230605,110200,88497268835,5960,5950,5970,5940,20955
|
|
20230605,110100,88372499555,5950,5990,6010,5930,75686
|
|
20230605,110000,87920084205,6000,5900,6020,5880,124853
|
|
20230605,105900,87174569275,5890,5940,5950,5890,42838
|
|
20230605,105800,86921032845,5940,5890,5950,5890,27725
|
|
20230605,105700,86757161765,5890,5930,5940,5870,73593
|
|
20230605,105600,86323074235,5930,5950,5950,5900,36771
|
|
20230605,105500,86105267615,5950,5940,5950,5930,17406
|
|
20230605,105400,86001840915,5950,5930,5950,5920,14308
|
|
20230605,105300,85916924775,5940,5920,5960,5900,63324
|
|
20230605,105200,85541553135,5920,5960,5990,5920,59163
|
|
20230605,105100,85189492995,5960,5960,6020,5930,66521
|
|
20230605,105000,84792189705,5960,5990,5990,5930,52720
|
|
20230605,104900,84478090635,5980,5980,6010,5960,59322
|
|
20230605,104800,84123310015,5980,5960,6050,5960,164256
|
|
20230605,104700,83136520185,5970,5960,6000,5960,54040
|
|
20230605,104600,82813663525,5970,5980,6000,5940,111321
|
|
20230605,104500,82148673635,5960,6000,6010,5940,158243
|
|
20230605,104400,81202850315,6010,5850,6050,5850,372411
|
|
20230605,104300,78982360005,5850,5860,5880,5850,36323
|
|
20230605,104200,78769435685,5870,5890,5900,5840,65314
|
|
20230605,104100,78386069075,5900,5910,5920,5850,125654
|
|
20230605,104000,77645204385,5910,5790,5920,5780,206213
|
|
20230605,103900,76438535135,5810,5680,5810,5670,54172
|
|
20230605,103800,76126432365,5680,5700,5710,5670,23402
|
|
20230605,103700,75993360675,5710,5690,5720,5670,13496
|
|
20230605,103600,75916450175,5670,5760,5760,5670,44896
|
|
20230605,103500,75660499255,5750,5720,5780,5710,47433
|
|
20230605,103400,75387634095,5720,5670,5730,5660,31231
|
|
20230605,103300,75209629305,5670,5710,5710,5670,37685
|
|
20230605,103200,74995581225,5710,5690,5730,5690,35288
|
|
20230605,103100,74794047475,5700,5670,5720,5670,50688
|
|
20230605,103000,74505411945,5680,5770,5780,5660,103751
|
|
20230605,102900,73913962915,5780,5800,5800,5770,15362
|
|
20230605,102800,73825063385,5800,5780,5820,5770,19313
|
|
20230605,102700,73713161995,5770,5760,5800,5760,19097
|
|
20230605,102600,73602973345,5760,5760,5800,5750,26310
|
|
20230605,102500,73450930985,5750,5780,5800,5740,94385
|
|
20230605,102400,72907506125,5800,5810,5810,5770,54540
|
|
20230605,102300,72591927425,5800,5810,5840,5800,26371
|
|
20230605,102200,72438550895,5800,5790,5870,5790,48671
|
|
20230605,102100,72154733725,5800,5820,5830,5790,35885
|
|
20230605,102000,71946426695,5830,5820,5840,5800,36867
|
|
20230605,101900,71731662335,5820,5800,5820,5780,57859
|
|
20230605,101800,71396527875,5810,5810,5840,5790,70564
|
|
20230605,101700,70986194645,5810,5880,5880,5790,172305
|
|
20230605,101600,69983913725,5860,5950,5980,5820,245643
|
|
20230605,101500,68533692935,5950,5870,5950,5850,124689
|
|
20230605,101400,67797127715,5870,5910,5940,5870,119356
|
|
20230605,101300,67092686575,5900,5900,5960,5880,201484
|
|
20230605,101200,65899380215,5910,5870,5960,5860,335016
|
|
20230605,101100,63916522095,5860,5850,5870,5800,53988
|
|
20230605,101000,63602073685,5850,5790,5900,5780,118905
|
|
20230605,100900,62904802655,5790,5850,5860,5780,92267
|
|
20230605,100800,62366820865,5850,5800,5900,5780,303036
|
|
20230605,100700,60588877605,5800,5670,5830,5660,167948
|
|
20230605,100600,59615597565,5660,5700,5700,5660,35185
|
|
20230605,100500,59415707135,5700,5750,5760,5680,109116
|
|
20230605,100400,58792770295,5740,5760,5850,5740,175903
|
|
20230605,100300,57772347245,5760,5700,5790,5690,88061
|
|
20230605,100200,57266578655,5710,5650,5740,5650,72904
|
|
20230605,100100,56850462005,5650,5670,5690,5650,54492
|
|
20230605,100000,56541625505,5670,5650,5730,5620,144354
|
|
20230605,095900,55721882715,5640,5660,5690,5610,148571
|
|
20230605,095800,54884734645,5650,5740,5750,5630,174416
|
|
20230605,095700,53894246655,5730,5710,5790,5710,82599
|
|
20230605,095600,53420085265,5720,5770,5810,5710,158131
|
|
20230605,095500,52510028175,5770,5850,5860,5770,158179
|
|
20230605,095400,51589585575,5860,5870,5920,5850,354538
|
|
20230605,095300,49502664715,5860,5740,5890,5730,476732
|
|
20230605,095200,46718354805,5740,5680,5770,5680,201720
|
|
20230605,095100,45560650765,5690,5660,5710,5630,147684
|
|
20230605,095000,44723150595,5660,5690,5770,5630,249735
|
|
20230605,094900,43300592905,5700,5730,5770,5680,241676
|
|
20230605,094800,41918355445,5730,5820,5830,5720,301202
|
|
20230605,094700,40178821205,5830,5830,5870,5780,461699
|
|
20230605,094600,37490527135,5820,5820,5820,5820,0
|
|
20230605,094500,37490527135,5820,5690,5820,5640,283611
|
|
20230605,094400,35858512625,5690,5500,5730,5500,501899
|
|
20230605,094300,33039211975,5490,5530,5530,5450,80169
|
|
20230605,094200,32598948565,5530,5480,5540,5420,189051
|
|
20230605,094100,31562256615,5480,5480,5530,5430,202377
|
|
20230605,094000,30454331305,5480,5560,5600,5480,230957
|
|
20230605,093900,29177622895,5570,5540,5590,5510,219718
|
|
20230605,093800,27958892835,5560,5680,5790,5510,723010
|
|
20230605,093700,23864522115,5660,5650,5710,5610,244014
|
|
20230605,093600,22486613425,5650,5630,5730,5620,389427
|
|
20230605,093500,20276237335,5620,5630,5740,5560,713838
|
|
20230605,093400,16236292515,5630,5300,5640,5260,1176243
|
|
20230605,093300,9817186995,5250,5250,5250,5250,0
|
|
20230605,093200,9817186995,5250,5240,5250,5230,22173
|
|
20230605,093100,9700807975,5240,5130,5250,5090,249768
|
|
20230605,093000,8402664445,5130,5100,5150,5070,62013
|
|
20230605,092900,8085344015,5090,5140,5140,5070,75462
|
|
20230605,092800,7699922795,5130,5150,5200,5090,188281
|
|
20230605,092700,6732306235,5160,5180,5230,5120,188040
|
|
20230605,092600,5760213705,5170,5030,5220,4980,354778
|
|
20230605,092500,3932657930,5020,5030,5110,4980,215524
|
|
20230605,092400,2842702730,5040,5010,5060,4910,115000
|
|
20230605,092300,2269277095,5040,4890,5050,4875,97106
|
|
20230605,092200,1789499940,4885,4870,4900,4870,18479
|
|
20230605,092100,1699170825,4885,4800,4885,4800,31652
|
|
20230605,092000,1545177005,4800,4815,4845,4800,21131
|
|
20230605,091900,1443398945,4815,4840,4840,4815,13964
|
|
20230605,091800,1375992930,4840,4835,4845,4830,6312
|
|
20230605,091700,1345452530,4835,4820,4835,4815,5113
|
|
20230605,091600,1320772115,4820,4840,4840,4820,10705
|
|
20230605,091500,1269109695,4845,4855,4855,4835,8663
|
|
20230605,091400,1227160295,4860,4855,4860,4845,10995
|
|
20230605,091300,1173835110,4855,4845,4865,4830,17075
|
|
20230605,091200,1090922195,4845,4825,4850,4815,6023
|
|
20230605,091100,1061805945,4825,4800,4855,4800,6243
|
|
20230605,091000,1031623485,4795,4780,4810,4780,11899
|
|
20230605,090900,974711445,4770,4825,4825,4755,14585
|
|
20230605,090800,904834335,4825,4835,4850,4820,17092
|
|
20230605,090700,822252320,4850,4850,4855,4830,10784
|
|
20230605,090600,770005350,4850,4800,4860,4800,15156
|
|
20230605,090500,696717090,4800,4830,4830,4790,12892
|
|
20230605,090400,634727840,4820,4830,4860,4820,17295
|
|
20230605,090300,551075070,4830,4765,4835,4760,19307
|
|
20230605,090200,458333895,4760,4775,4775,4755,11082
|
|
20230605,090100,405569325,4760,4725,4780,4720,17162
|
|
20230605,090000,324119185,4725,4775,4785,4715,66147
|