621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,191700,8015408300,4605,4605,4605,4605,0
|
|
20230605,191600,8015408300,4605,4605,4605,4605,0
|
|
20230605,191500,8015408300,4605,4605,4605,4605,0
|
|
20230605,191400,8015408300,4605,4605,4605,4605,0
|
|
20230605,191300,8015408300,4605,4605,4605,4605,0
|
|
20230605,191200,8015408300,4605,4605,4605,4605,0
|
|
20230605,191100,8015408300,4605,4605,4605,4605,0
|
|
20230605,191000,8015408300,4605,4605,4605,4605,0
|
|
20230605,190900,8015408300,4605,4605,4605,4605,0
|
|
20230605,190800,8015408300,4605,4605,4605,4605,0
|
|
20230605,190700,8015408300,4605,4605,4605,4605,0
|
|
20230605,190600,8015408300,4605,4605,4605,4605,0
|
|
20230605,190500,8015408300,4605,4605,4605,4605,0
|
|
20230605,190400,8015408300,4605,4605,4605,4605,0
|
|
20230605,190300,8015408300,4605,4605,4605,4605,0
|
|
20230605,190200,8015408300,4605,4605,4605,4605,0
|
|
20230605,190100,8015408300,4605,4605,4605,4605,0
|
|
20230605,190000,8015408300,4605,4605,4605,4605,0
|
|
20230605,185900,8015408300,4605,4605,4605,4605,0
|
|
20230605,185800,8015408300,4605,4605,4605,4605,0
|
|
20230605,185700,8015408300,4605,4605,4605,4605,0
|
|
20230605,185600,8015408300,4605,4605,4605,4605,0
|
|
20230605,185500,8015408300,4605,4605,4605,4605,0
|
|
20230605,185400,8015408300,4605,4605,4605,4605,0
|
|
20230605,185300,8015408300,4605,4605,4605,4605,0
|
|
20230605,185200,8015408300,4605,4605,4605,4605,0
|
|
20230605,185100,8015408300,4605,4605,4605,4605,0
|
|
20230605,185000,8015408300,4605,4605,4605,4605,0
|
|
20230605,184900,8015408300,4605,4605,4605,4605,0
|
|
20230605,184800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,184700,8015408300,4605,4605,4605,4605,0
|
|
20230605,184600,8015408300,4605,4605,4605,4605,0
|
|
20230605,184500,8015408300,4605,4605,4605,4605,0
|
|
20230605,184400,8015408300,4605,4605,4605,4605,0
|
|
20230605,184300,8015408300,4605,4605,4605,4605,0
|
|
20230605,184200,8015408300,4605,4605,4605,4605,0
|
|
20230605,184100,8015408300,4605,4605,4605,4605,0
|
|
20230605,184000,8015408300,4605,4605,4605,4605,0
|
|
20230605,183900,8015408300,4605,4605,4605,4605,0
|
|
20230605,183800,8015408300,4605,4605,4605,4605,0
|
|
20230605,183700,8015408300,4605,4605,4605,4605,0
|
|
20230605,183600,8015408300,4605,4605,4605,4605,0
|
|
20230605,183500,8015408300,4605,4605,4605,4605,0
|
|
20230605,183400,8015408300,4605,4605,4605,4605,0
|
|
20230605,183300,8015408300,4605,4605,4605,4605,0
|
|
20230605,183200,8015408300,4605,4605,4605,4605,0
|
|
20230605,183100,8015408300,4605,4605,4605,4605,0
|
|
20230605,183000,8015408300,4605,4605,4605,4605,0
|
|
20230605,182900,8015408300,4605,4605,4605,4605,0
|
|
20230605,182800,8015408300,4605,4605,4605,4605,0
|
|
20230605,182700,8015408300,4605,4605,4605,4605,0
|
|
20230605,182600,8015408300,4605,4605,4605,4605,0
|
|
20230605,182500,8015408300,4605,4605,4605,4605,0
|
|
20230605,182400,8015408300,4605,4605,4605,4605,0
|
|
20230605,182300,8015408300,4605,4605,4605,4605,0
|
|
20230605,182200,8015408300,4605,4605,4605,4605,0
|
|
20230605,182100,8015408300,4605,4605,4605,4605,0
|
|
20230605,182000,8015408300,4605,4605,4605,4605,0
|
|
20230605,181900,8015408300,4605,4605,4605,4605,0
|
|
20230605,181800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,181700,8015408300,4605,4605,4605,4605,0
|
|
20230605,181600,8015408300,4605,4605,4605,4605,0
|
|
20230605,181500,8015408300,4605,4605,4605,4605,0
|
|
20230605,181400,8015408300,4605,4605,4605,4605,0
|
|
20230605,181300,8015408300,4605,4605,4605,4605,0
|
|
20230605,181200,8015408300,4605,4605,4605,4605,0
|
|
20230605,181100,8015408300,4605,4605,4605,4605,0
|
|
20230605,181000,8015408300,4605,4605,4605,4605,0
|
|
20230605,180900,8015408300,4605,4605,4605,4605,0
|
|
20230605,180800,8015408300,4605,4605,4605,4605,0
|
|
20230605,180700,8015408300,4605,4605,4605,4605,0
|
|
20230605,180600,8015408300,4605,4605,4605,4605,0
|
|
20230605,180500,8015408300,4605,4605,4605,4605,0
|
|
20230605,180400,8015408300,4605,4605,4605,4605,0
|
|
20230605,180300,8015408300,4605,4605,4605,4605,0
|
|
20230605,180200,8015408300,4605,4605,4605,4605,0
|
|
20230605,180100,8015408300,4605,4605,4605,4605,0
|
|
20230605,180000,8015408300,4605,4605,4605,4605,0
|
|
20230605,175900,8015408300,4605,4605,4605,4605,0
|
|
20230605,175800,8015408300,4605,4605,4605,4605,0
|
|
20230605,175700,8015408300,4605,4605,4605,4605,0
|
|
20230605,175600,8015408300,4605,4605,4605,4605,0
|
|
20230605,175500,8015408300,4605,4605,4605,4605,0
|
|
20230605,175400,8015408300,4605,4605,4605,4605,0
|
|
20230605,175300,8015408300,4605,4605,4605,4605,0
|
|
20230605,175200,8015408300,4605,4605,4605,4605,0
|
|
20230605,175100,8015408300,4605,4605,4605,4605,0
|
|
20230605,175000,8015408300,4605,4605,4605,4605,0
|
|
20230605,174900,8015408300,4605,4605,4605,4605,0
|
|
20230605,174800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,174700,8015408300,4605,4605,4605,4605,0
|
|
20230605,174600,8015408300,4605,4605,4605,4605,0
|
|
20230605,174500,8015408300,4605,4605,4605,4605,0
|
|
20230605,174400,8015408300,4605,4605,4605,4605,0
|
|
20230605,174300,8015408300,4605,4605,4605,4605,0
|
|
20230605,174200,8015408300,4605,4605,4605,4605,0
|
|
20230605,174100,8015408300,4605,4605,4605,4605,0
|
|
20230605,174000,8015408300,4605,4605,4605,4605,0
|
|
20230605,173900,8015408300,4605,4605,4605,4605,0
|
|
20230605,173800,8015408300,4605,4605,4605,4605,0
|
|
20230605,173700,8015408300,4605,4605,4605,4605,0
|
|
20230605,173600,8015408300,4605,4605,4605,4605,0
|
|
20230605,173500,8015408300,4605,4605,4605,4605,0
|
|
20230605,173400,8015408300,4605,4605,4605,4605,0
|
|
20230605,173300,8015408300,4605,4605,4605,4605,0
|
|
20230605,173200,8015408300,4605,4605,4605,4605,0
|
|
20230605,173100,8015408300,4605,4605,4605,4605,0
|
|
20230605,173000,8015408300,4605,4605,4605,4605,0
|
|
20230605,172900,8015408300,4605,4605,4605,4605,0
|
|
20230605,172800,8015408300,4605,4605,4605,4605,0
|
|
20230605,172700,8015408300,4605,4605,4605,4605,0
|
|
20230605,172600,8015408300,4605,4605,4605,4605,0
|
|
20230605,172500,8015408300,4605,4605,4605,4605,0
|
|
20230605,172400,8015408300,4605,4605,4605,4605,0
|
|
20230605,172300,8015408300,4605,4605,4605,4605,0
|
|
20230605,172200,8015408300,4605,4605,4605,4605,0
|
|
20230605,172100,8015408300,4605,4605,4605,4605,0
|
|
20230605,172000,8015408300,4605,4605,4605,4605,0
|
|
20230605,171900,8015408300,4605,4605,4605,4605,0
|
|
20230605,171800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,171700,8015408300,4605,4605,4605,4605,0
|
|
20230605,171600,8015408300,4605,4605,4605,4605,0
|
|
20230605,171500,8015408300,4605,4605,4605,4605,0
|
|
20230605,171400,8015408300,4605,4605,4605,4605,0
|
|
20230605,171300,8015408300,4605,4605,4605,4605,0
|
|
20230605,171200,8015408300,4605,4605,4605,4605,0
|
|
20230605,171100,8015408300,4605,4605,4605,4605,0
|
|
20230605,171000,8015408300,4605,4605,4605,4605,0
|
|
20230605,170900,8015408300,4605,4605,4605,4605,0
|
|
20230605,170800,8015408300,4605,4605,4605,4605,0
|
|
20230605,170700,8015408300,4605,4605,4605,4605,0
|
|
20230605,170600,8015408300,4605,4605,4605,4605,0
|
|
20230605,170500,8015408300,4605,4605,4605,4605,0
|
|
20230605,170400,8015408300,4605,4605,4605,4605,0
|
|
20230605,170300,8015408300,4605,4605,4605,4605,0
|
|
20230605,170200,8015408300,4605,4605,4605,4605,0
|
|
20230605,170100,8015408300,4605,4605,4605,4605,0
|
|
20230605,170000,8015408300,4605,4605,4605,4605,0
|
|
20230605,165900,8015408300,4605,4605,4605,4605,0
|
|
20230605,165800,8015408300,4605,4605,4605,4605,0
|
|
20230605,165700,8015408300,4605,4605,4605,4605,0
|
|
20230605,165600,8015408300,4605,4605,4605,4605,0
|
|
20230605,165500,8015408300,4605,4605,4605,4605,0
|
|
20230605,165400,8015408300,4605,4605,4605,4605,0
|
|
20230605,165300,8015408300,4605,4605,4605,4605,0
|
|
20230605,165200,8015408300,4605,4605,4605,4605,0
|
|
20230605,165100,8015408300,4605,4605,4605,4605,0
|
|
20230605,165000,8015408300,4605,4605,4605,4605,0
|
|
20230605,164900,8015408300,4605,4605,4605,4605,0
|
|
20230605,164800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,164700,8015408300,4605,4605,4605,4605,0
|
|
20230605,164600,8015408300,4605,4605,4605,4605,0
|
|
20230605,164500,8015408300,4605,4605,4605,4605,0
|
|
20230605,164400,8015408300,4605,4605,4605,4605,0
|
|
20230605,164300,8015408300,4605,4605,4605,4605,0
|
|
20230605,164200,8015408300,4605,4605,4605,4605,0
|
|
20230605,164100,8015408300,4605,4605,4605,4605,0
|
|
20230605,164000,8015408300,4605,4605,4605,4605,0
|
|
20230605,163900,8015408300,4605,4605,4605,4605,0
|
|
20230605,163800,8015408300,4605,4605,4605,4605,0
|
|
20230605,163700,8015408300,4605,4605,4605,4605,0
|
|
20230605,163600,8015408300,4605,4605,4605,4605,0
|
|
20230605,163500,8015408300,4605,4605,4605,4605,0
|
|
20230605,163400,8015408300,4605,4605,4605,4605,0
|
|
20230605,163300,8015408300,4605,4605,4605,4605,0
|
|
20230605,163200,8015408300,4605,4605,4605,4605,0
|
|
20230605,163100,8015408300,4605,4605,4605,4605,0
|
|
20230605,163000,8015408300,4605,4605,4605,4605,0
|
|
20230605,162900,8015408300,4605,4605,4605,4605,0
|
|
20230605,162800,8015408300,4605,4605,4605,4605,0
|
|
20230605,162700,8015408300,4605,4605,4605,4605,0
|
|
20230605,162600,8015408300,4605,4605,4605,4605,0
|
|
20230605,162500,8015408300,4605,4605,4605,4605,0
|
|
20230605,162400,8015408300,4605,4605,4605,4605,0
|
|
20230605,162300,8015408300,4605,4605,4605,4605,0
|
|
20230605,162200,8015408300,4605,4605,4605,4605,0
|
|
20230605,162100,8015408300,4605,4605,4605,4605,0
|
|
20230605,162000,8015408300,4605,4605,4605,4605,0
|
|
20230605,161900,8015408300,4605,4605,4605,4605,0
|
|
20230605,161800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,161700,8015408300,4605,4605,4605,4605,0
|
|
20230605,161600,8015408300,4605,4605,4605,4605,0
|
|
20230605,161500,8015408300,4605,4605,4605,4605,0
|
|
20230605,161400,8015408300,4605,4605,4605,4605,0
|
|
20230605,161300,8015408300,4605,4605,4605,4605,0
|
|
20230605,161200,8015408300,4605,4605,4605,4605,0
|
|
20230605,161100,8015408300,4605,4605,4605,4605,0
|
|
20230605,161000,8015408300,4605,4605,4605,4605,0
|
|
20230605,160900,8015408300,4605,4605,4605,4605,0
|
|
20230605,160800,8015408300,4605,4605,4605,4605,0
|
|
20230605,160700,8015408300,4605,4605,4605,4605,0
|
|
20230605,160600,8015408300,4605,4605,4605,4605,0
|
|
20230605,160500,8015408300,4605,4605,4605,4605,0
|
|
20230605,160400,8015408300,4605,4605,4605,4605,0
|
|
20230605,160300,8015408300,4605,4605,4605,4605,0
|
|
20230605,160200,8015408300,4605,4605,4605,4605,0
|
|
20230605,160100,8015408300,4605,4605,4605,4605,0
|
|
20230605,160000,8015408300,4605,4605,4605,4605,0
|
|
20230605,155900,8015408300,4605,4605,4605,4605,0
|
|
20230605,155800,8015408300,4605,4605,4605,4605,0
|
|
20230605,155700,8015408300,4605,4605,4605,4605,0
|
|
20230605,155600,8015408300,4605,4605,4605,4605,0
|
|
20230605,155500,8015408300,4605,4605,4605,4605,0
|
|
20230605,155400,8015408300,4605,4605,4605,4605,0
|
|
20230605,155300,8015408300,4605,4605,4605,4605,0
|
|
20230605,155200,8015408300,4605,4605,4605,4605,0
|
|
20230605,155100,8015408300,4605,4605,4605,4605,0
|
|
20230605,155000,8015408300,4605,4605,4605,4605,0
|
|
20230605,154900,8015408300,4605,4605,4605,4605,0
|
|
20230605,154800,8015408300,4605,4605,4605,4605,62593
|
|
20230605,154700,8015408300,4605,4605,4605,4605,0
|
|
20230605,154600,8015408300,4605,4605,4605,4605,0
|
|
20230605,154500,8015408300,4605,4605,4605,4605,0
|
|
20230605,154400,8015408300,4605,4605,4605,4605,0
|
|
20230605,154300,8015408300,4605,4605,4605,4605,0
|
|
20230605,154200,8015408300,4605,4605,4605,4605,0
|
|
20230605,154100,8015408300,4605,4605,4605,4605,0
|
|
20230605,154000,8015408300,4605,4605,4605,4605,0
|
|
20230605,153900,8015408300,4605,4605,4605,4605,0
|
|
20230605,153800,8015408300,4605,4605,4605,4605,0
|
|
20230605,153700,8015408300,4605,4605,4605,4605,0
|
|
20230605,153600,8015408300,4605,4605,4605,4605,0
|
|
20230605,153500,8015408300,4605,4605,4605,4605,0
|
|
20230605,153400,8015408300,4605,4605,4605,4605,0
|
|
20230605,153300,8015408300,4605,4605,4605,4605,0
|
|
20230605,153200,8015408300,4605,4605,4605,4605,0
|
|
20230605,153100,8015408300,4605,4605,4605,4605,0
|
|
20230605,153000,8015408300,4605,4605,4605,4605,62593
|
|
20230605,152900,7727167535,4600,4600,4600,4600,0
|
|
20230605,152800,7727167535,4600,4600,4600,4600,0
|
|
20230605,152700,7727167535,4600,4600,4600,4600,0
|
|
20230605,152600,7727167535,4600,4600,4600,4600,0
|
|
20230605,152500,7727167535,4600,4600,4600,4600,0
|
|
20230605,152400,7727167535,4600,4600,4600,4600,0
|
|
20230605,152300,7727167535,4600,4600,4600,4600,0
|
|
20230605,152200,7727167535,4600,4600,4600,4600,0
|
|
20230605,152100,7727167535,4600,4600,4600,4600,0
|
|
20230605,152000,7727167535,4600,4600,4600,4600,0
|
|
20230605,151900,7727167535,4600,4595,4600,4595,18354
|
|
20230605,151800,7642780840,4600,4595,4600,4595,5763
|
|
20230605,151700,7616291610,4595,4600,4600,4595,3867
|
|
20230605,151600,7598513615,4600,4600,4600,4595,8989
|
|
20230605,151500,7557172875,4600,4600,4605,4595,7925
|
|
20230605,151400,7520710785,4595,4600,4605,4595,19904
|
|
20230605,151300,7429168395,4600,4600,4605,4595,7264
|
|
20230605,151200,7395746345,4605,4600,4605,4595,7154
|
|
20230605,151100,7362842730,4600,4605,4605,4595,9775
|
|
20230605,151000,7317876395,4605,4600,4605,4595,29849
|
|
20230605,150900,7180570855,4600,4600,4600,4590,15640
|
|
20230605,150800,7108699200,4595,4600,4600,4595,5618
|
|
20230605,150700,7082880885,4595,4595,4600,4590,10092
|
|
20230605,150600,7036521550,4595,4595,4600,4590,5930
|
|
20230605,150500,7009272490,4595,4590,4600,4590,5964
|
|
20230605,150400,6981863455,4590,4595,4600,4590,9163
|
|
20230605,150300,6939761120,4595,4590,4595,4590,2993
|
|
20230605,150200,6926019540,4595,4590,4595,4585,15904
|
|
20230605,150100,6853015550,4585,4590,4590,4585,2029
|
|
20230605,150000,6843707650,4590,4585,4590,4585,2083
|
|
20230605,145900,6834156005,4585,4595,4595,4585,5398
|
|
20230605,145800,6809380680,4595,4595,4595,4590,12007
|
|
20230605,145700,6754209495,4595,4585,4595,4585,39063
|
|
20230605,145600,6574925735,4585,4580,4585,4580,15951
|
|
20230605,145500,6501868540,4575,4575,4580,4575,998
|
|
20230605,145400,6497301500,4575,4575,4580,4575,4867
|
|
20230605,145300,6475031450,4575,4570,4575,4570,2879
|
|
20230605,145200,6461869145,4570,4565,4570,4565,5497
|
|
20230605,145100,6436774275,4560,4560,4565,4560,139
|
|
20230605,145000,6436139890,4565,4565,4565,4555,906
|
|
20230605,144900,6432012910,4555,4560,4565,4555,1919
|
|
20230605,144800,6423263615,4560,4560,4560,4555,4336
|
|
20230605,144700,6403512310,4560,4560,4565,4560,2381
|
|
20230605,144600,6392654920,4565,4560,4565,4555,6152
|
|
20230605,144500,6364620510,4560,4560,4560,4560,1355
|
|
20230605,144400,6358441710,4565,4565,4565,4560,398
|
|
20230605,144300,6356626510,4565,4565,4565,4560,842
|
|
20230605,144200,6352785130,4560,4565,4570,4560,2463
|
|
20230605,144100,6341543730,4560,4555,4560,4555,63
|
|
20230605,144000,6341256460,4560,4560,4560,4555,123
|
|
20230605,143900,6340696110,4560,4565,4565,4555,1632
|
|
20230605,143800,6333257920,4560,4555,4565,4555,55
|
|
20230605,143700,6333006875,4555,4565,4565,4555,327
|
|
20230605,143600,6331514130,4570,4550,4570,4550,2652
|
|
20230605,143500,6319413180,4560,4555,4560,4555,4543
|
|
20230605,143400,6298712750,4555,4555,4555,4555,691
|
|
20230605,143300,6295565245,4555,4555,4560,4555,3106
|
|
20230605,143200,6281416805,4555,4570,4570,4555,6344
|
|
20230605,143100,6252483075,4570,4565,4570,4560,1164
|
|
20230605,143000,6247169850,4570,4570,4570,4560,384
|
|
20230605,142900,6245418620,4565,4570,4570,4565,571
|
|
20230605,142800,6242811750,4560,4570,4570,4560,101
|
|
20230605,142700,6242351180,4560,4570,4570,4560,3495
|
|
20230605,142600,6226397435,4570,4570,4575,4565,3777
|
|
20230605,142500,6209149775,4570,4575,4575,4570,1451
|
|
20230605,142400,6202518665,4575,4575,4575,4570,2584
|
|
20230605,142300,6190709625,4575,4575,4575,4570,964
|
|
20230605,142200,6186299425,4570,4570,4575,4570,1493
|
|
20230605,142100,6179476360,4575,4570,4575,4570,1967
|
|
20230605,142000,6170486540,4575,4575,4580,4570,4787
|
|
20230605,141900,6148584725,4575,4580,4580,4570,6474
|
|
20230605,141800,6118965010,4580,4580,4580,4580,57
|
|
20230605,141700,6118703950,4580,4580,4580,4575,799
|
|
20230605,141600,6115044655,4580,4580,4580,4575,4890
|
|
20230605,141500,6092650605,4580,4580,4580,4575,713
|
|
20230605,141400,6089385115,4580,4580,4580,4580,1904
|
|
20230605,141300,6080664795,4580,4580,4580,4580,150
|
|
20230605,141200,6079977795,4575,4575,4580,4575,1079
|
|
20230605,141100,6075040650,4580,4575,4580,4575,1041
|
|
20230605,141000,6070278045,4580,4580,4585,4575,1529
|
|
20230605,140900,6063274180,4585,4585,4585,4580,5075
|
|
20230605,140800,6040016995,4585,4580,4585,4580,6394
|
|
20230605,140700,6010703415,4575,4565,4575,4565,3753
|
|
20230605,140600,5993535790,4565,4570,4570,4565,3459
|
|
20230605,140500,5977734605,4570,4575,4575,4570,2634
|
|
20230605,140400,5965696685,4575,4585,4585,4575,7279
|
|
20230605,140300,5932377610,4585,4585,4585,4580,2606
|
|
20230605,140200,5920438750,4580,4585,4585,4580,2633
|
|
20230605,140100,5908367305,4580,4590,4590,4580,2381
|
|
20230605,140000,5897452305,4590,4585,4590,4585,8284
|
|
20230605,135900,5859445350,4590,4590,4595,4585,14636
|
|
20230605,135800,5792266085,4590,4585,4590,4580,9021
|
|
20230605,135700,5750886465,4585,4590,4590,4585,9155
|
|
20230605,135600,5708904685,4585,4580,4590,4575,14297
|
|
20230605,135500,5643376385,4580,4580,4585,4580,14749
|
|
20230605,135400,5575813255,4580,4570,4580,4565,17515
|
|
20230605,135300,5495717805,4570,4570,4570,4565,265
|
|
20230605,135200,5494506805,4570,4570,4570,4570,227
|
|
20230605,135100,5493469415,4565,4565,4570,4565,1563
|
|
20230605,135000,5486334220,4570,4565,4570,4565,1050
|
|
20230605,134900,5481540955,4565,4565,4570,4565,1374
|
|
20230605,134800,5475268350,4570,4555,4570,4555,8284
|
|
20230605,134700,5437470660,4555,4555,4555,4555,208
|
|
20230605,134600,5436523220,4555,4560,4560,4555,5266
|
|
20230605,134500,5412535035,4565,4560,4565,4555,3571
|
|
20230605,134400,5396262085,4560,4560,4560,4560,195
|
|
20230605,134300,5395372885,4560,4555,4560,4550,3939
|
|
20230605,134200,5377435205,4550,4550,4550,4545,1483
|
|
20230605,134100,5370687560,4550,4550,4555,4550,1712
|
|
20230605,134000,5362897865,4555,4555,4555,4555,287
|
|
20230605,133900,5361590580,4555,4560,4560,4555,124
|
|
20230605,133800,5361025205,4565,4565,4565,4550,12137
|
|
20230605,133700,5305754280,4565,4565,4565,4565,933
|
|
20230605,133600,5301495135,4565,4565,4570,4565,875
|
|
20230605,133500,5297500755,4565,4570,4570,4565,1880
|
|
20230605,133400,5288917025,4570,4570,4570,4570,1170
|
|
20230605,133300,5283570125,4570,4570,4570,4565,2085
|
|
20230605,133200,5274042240,4570,4570,4570,4565,717
|
|
20230605,133100,5270765655,4570,4565,4570,4565,3539
|
|
20230605,133000,5254592875,4565,4575,4575,4565,3210
|
|
20230605,132900,5239926440,4570,4560,4570,4560,5647
|
|
20230605,132800,5214131710,4565,4565,4565,4560,2208
|
|
20230605,132700,5204052740,4565,4570,4570,4560,6525
|
|
20230605,132600,5174264885,4565,4570,4575,4565,7164
|
|
20230605,132500,5141517615,4570,4570,4575,4565,26633
|
|
20230605,132400,5019753600,4565,4560,4570,4560,18581
|
|
20230605,132300,4934987845,4555,4555,4555,4550,1730
|
|
20230605,132200,4927107785,4555,4545,4555,4545,2055
|
|
20230605,132100,4917751550,4555,4550,4555,4550,7811
|
|
20230605,132000,4882211470,4550,4550,4550,4540,1508
|
|
20230605,131900,4875358020,4545,4540,4545,4540,1691
|
|
20230605,131800,4867673100,4545,4545,4545,4540,225
|
|
20230605,131700,4866650485,4545,4545,4545,4545,63
|
|
20230605,131600,4866364150,4545,4545,4545,4545,3
|
|
20230605,131500,4866350515,4545,4550,4550,4545,1254
|
|
20230605,131400,4860648250,4550,4550,4550,4550,156
|
|
20230605,131300,4859938450,4540,4540,4540,4540,14
|
|
20230605,131200,4859874890,4545,4540,4545,4540,1669
|
|
20230605,131100,4852297250,4540,4545,4550,4540,1782
|
|
20230605,131000,4844201915,4545,4545,4550,4545,255
|
|
20230605,130900,4843042930,4545,4545,4545,4545,354
|
|
20230605,130800,4841434000,4550,4545,4550,4545,256
|
|
20230605,130700,4840269955,4545,4545,4545,4540,3022
|
|
20230605,130600,4826540055,4545,4540,4545,4540,321
|
|
20230605,130500,4825082615,4545,4545,4545,4545,1156
|
|
20230605,130400,4819828595,4545,4540,4545,4540,338
|
|
20230605,130300,4818294070,4540,4540,4540,4540,3738
|
|
20230605,130200,4801323550,4535,4535,4535,4535,413
|
|
20230605,130100,4799450595,4540,4540,4540,4540,2794
|
|
20230605,130000,4786765835,4545,4540,4545,4540,2133
|
|
20230605,125900,4777076480,4540,4545,4545,4540,2759
|
|
20230605,125800,4764550290,4545,4545,4545,4545,83
|
|
20230605,125700,4764173055,4540,4540,4540,4540,1034
|
|
20230605,125600,4759478695,4540,4545,4545,4540,3040
|
|
20230605,125500,4745662065,4550,4550,4550,4550,113
|
|
20230605,125400,4745147915,4550,4545,4550,4545,54
|
|
20230605,125300,4744902315,4550,4550,4550,4545,181
|
|
20230605,125200,4744078815,4545,4545,4545,4545,135
|
|
20230605,125100,4743465240,4540,4545,4550,4540,2032
|
|
20230605,125000,4734231350,4545,4550,4550,4545,11
|
|
20230605,124900,4734181320,4545,4545,4545,4545,500
|
|
20230605,124800,4731908820,4550,4550,4550,4550,45
|
|
20230605,124700,4731704070,4545,4545,4545,4545,2324
|
|
20230605,124600,4721141490,4545,4545,4545,4545,3239
|
|
20230605,124500,4706420235,4550,4545,4550,4545,252
|
|
20230605,124400,4705273685,4550,4550,4550,4545,837
|
|
20230605,124300,4701468845,4550,4550,4550,4550,30
|
|
20230605,124200,4701332345,4550,4550,4550,4550,4640
|
|
20230605,124100,4680220345,4550,4555,4555,4550,85
|
|
20230605,124000,4679833590,4555,4555,4555,4555,1887
|
|
20230605,123900,4671238305,4560,4555,4560,4550,563
|
|
20230605,123800,4668674060,4550,4550,4550,4550,426
|
|
20230605,123700,4666735760,4550,4555,4555,4550,1372
|
|
20230605,123600,4660490255,4555,4555,4560,4555,256
|
|
20230605,123500,4659324170,4555,4555,4560,4555,1047
|
|
20230605,123400,4654554405,4550,4555,4555,4550,45
|
|
20230605,123300,4654349530,4550,4560,4560,4550,1550
|
|
20230605,123200,4647286605,4560,4560,4560,4555,2339
|
|
20230605,123100,4636631765,4560,4555,4560,4555,1903
|
|
20230605,123000,4627963585,4560,4560,4560,4555,1593
|
|
20230605,122900,4620703285,4560,4555,4560,4555,1341
|
|
20230605,122800,4614593965,4560,4555,4560,4555,4029
|
|
20230605,122700,4596241795,4555,4555,4560,4555,462
|
|
20230605,122600,4594135605,4555,4550,4555,4550,1993
|
|
20230605,122500,4585057770,4560,4545,4560,4545,17664
|
|
20230605,122400,4504606170,4540,4550,4550,4540,3
|
|
20230605,122300,4504592540,4545,4540,4550,4540,20
|
|
20230605,122200,4504501615,4540,4550,4550,4540,40
|
|
20230605,122100,4504320005,4540,4545,4545,4540,950
|
|
20230605,122000,4500002355,4545,4545,4545,4545,2520
|
|
20230605,121900,4488548955,4545,4545,4545,4540,502
|
|
20230605,121800,4486269865,4545,4545,4545,4545,105
|
|
20230605,121700,4485792640,4545,4545,4545,4545,20
|
|
20230605,121600,4485701740,4540,4545,4545,4540,1122
|
|
20230605,121500,4480607855,4540,4540,4540,4535,634
|
|
20230605,121400,4477732430,4540,4540,4545,4540,2165
|
|
20230605,121300,4467902660,4540,4545,4545,4540,1357
|
|
20230605,121200,4461736205,4545,4545,4545,4545,3163
|
|
20230605,121100,4447360370,4545,4545,4545,4545,3194
|
|
20230605,121000,4432843640,4545,4545,4550,4545,3080
|
|
20230605,120900,4418844990,4545,4545,4545,4545,3081
|
|
20230605,120800,4404841845,4545,4540,4545,4540,4760
|
|
20230605,120700,4383228570,4545,4545,4545,4545,222
|
|
20230605,120600,4382219580,4545,4545,4545,4545,1437
|
|
20230605,120500,4375688415,4550,4545,4550,4545,342
|
|
20230605,120400,4374133315,4545,4545,4545,4545,0
|
|
20230605,120300,4374133315,4545,4540,4545,4535,3337
|
|
20230605,120200,4358970260,4540,4535,4540,4535,535
|
|
20230605,120100,4356541410,4535,4540,4540,4535,109
|
|
20230605,120000,4356047045,4540,4540,4540,4540,6
|
|
20230605,115900,4356019805,4535,4540,4540,4535,903
|
|
20230605,115800,4351924450,4540,4540,4540,4540,1737
|
|
20230605,115700,4344038470,4540,4540,4545,4540,120
|
|
20230605,115600,4343493470,4540,4540,4545,4540,581
|
|
20230605,115500,4340855620,4540,4540,4540,4540,3
|
|
20230605,115400,4340842000,4540,4540,4540,4540,1
|
|
20230605,115300,4340837460,4540,4540,4540,4540,56
|
|
20230605,115200,4340583220,4540,4535,4540,4535,1929
|
|
20230605,115100,4331826160,4535,4540,4540,4535,754
|
|
20230605,115000,4328403005,4535,4535,4540,4535,190
|
|
20230605,114900,4327540995,4535,4540,4540,4535,1580
|
|
20230605,114800,4320372330,4540,4540,4545,4540,737
|
|
20230605,114700,4317026345,4540,4545,4545,4540,718
|
|
20230605,114600,4313764675,4550,4550,4550,4545,480
|
|
20230605,114500,4311582925,4545,4550,4550,4545,785
|
|
20230605,114400,4308013510,4550,4550,4550,4550,663
|
|
20230605,114300,4304996860,4545,4545,4550,4545,2351
|
|
20230605,114200,4294300185,4550,4550,4550,4550,2190
|
|
20230605,114100,4284335685,4550,4545,4550,4545,1773
|
|
20230605,114000,4276276290,4545,4550,4550,4545,542
|
|
20230605,113900,4273810245,4550,4550,4555,4545,202
|
|
20230605,113800,4272891040,4555,4555,4555,4555,100
|
|
20230605,113700,4272435540,4555,4555,4555,4555,13
|
|
20230605,113600,4272376325,4555,4550,4555,4545,2352
|
|
20230605,113500,4261676080,4555,4555,4555,4555,5
|
|
20230605,113400,4261653305,4555,4550,4555,4550,123
|
|
20230605,113300,4261093145,4555,4555,4555,4550,2389
|
|
20230605,113200,4250217360,4550,4555,4555,4550,1218
|
|
20230605,113100,4244671900,4555,4550,4555,4550,958
|
|
20230605,113000,4240310020,4550,4555,4555,4550,8832
|
|
20230605,112900,4200096570,4555,4555,4555,4550,1370
|
|
20230605,112800,4193856470,4555,4555,4555,4555,2185
|
|
20230605,112700,4183903795,4545,4550,4555,4545,5125
|
|
20230605,112600,4160586495,4550,4550,4555,4545,2038
|
|
20230605,112500,4151310795,4540,4540,4555,4535,14042
|
|
20230605,112400,4087493435,4540,4540,4540,4535,3230
|
|
20230605,112300,4072830735,4540,4535,4540,4535,3807
|
|
20230605,112200,4055560600,4540,4540,4540,4535,2944
|
|
20230605,112100,4042195895,4545,4545,4545,4540,320
|
|
20230605,112000,4040742945,4540,4540,4540,4540,1358
|
|
20230605,111900,4034577625,4535,4540,4545,4535,2157
|
|
20230605,111800,4024785520,4540,4545,4545,4535,2741
|
|
20230605,111700,4012342165,4545,4530,4545,4530,5279
|
|
20230605,111600,3988377730,4530,4540,4540,4530,2336
|
|
20230605,111500,3977794990,4530,4535,4535,4530,807
|
|
20230605,111400,3974138225,4540,4540,4540,4530,681
|
|
20230605,111300,3971047130,4540,4535,4540,4535,3531
|
|
20230605,111200,3955033890,4535,4540,4540,4535,1562
|
|
20230605,111100,3947946885,4535,4545,4545,4535,2059
|
|
20230605,111000,3938594180,4545,4545,4545,4540,938
|
|
20230605,110900,3934331320,4545,4540,4545,4535,5862
|
|
20230605,110800,3907718370,4535,4545,4545,4535,1845
|
|
20230605,110700,3899341990,4540,4540,4540,4535,1483
|
|
20230605,110600,3892609370,4540,4535,4540,4535,5456
|
|
20230605,110500,3867846790,4535,4535,4535,4530,1768
|
|
20230605,110400,3859828925,4530,4530,4530,4525,1231
|
|
20230605,110300,3854252730,4530,4530,4530,4530,260
|
|
20230605,110200,3853074930,4530,4530,4530,4525,2561
|
|
20230605,110100,3841483600,4530,4535,4535,4530,3108
|
|
20230605,110000,3827400810,4535,4530,4540,4530,4568
|
|
20230605,105900,3806700875,4530,4525,4530,4525,2369
|
|
20230605,105800,3795980485,4525,4520,4525,4515,328
|
|
20230605,105700,3794498100,4520,4520,4520,4520,249
|
|
20230605,105600,3793372620,4525,4525,4525,4515,3206
|
|
20230605,105500,3778895295,4520,4520,4520,4520,150
|
|
20230605,105400,3778217295,4520,4520,4520,4515,1883
|
|
20230605,105300,3769707135,4520,4515,4520,4515,386
|
|
20230605,105200,3767963665,4515,4515,4515,4515,641
|
|
20230605,105100,3765069550,4515,4515,4520,4510,7452
|
|
20230605,105000,3731446515,4515,4520,4520,4515,1316
|
|
20230605,104900,3725504740,4515,4515,4520,4515,587
|
|
20230605,104800,3722854200,4515,4515,4520,4515,906
|
|
20230605,104700,3718763605,4515,4520,4520,4510,5663
|
|
20230605,104600,3693203065,4520,4520,4520,4515,1569
|
|
20230605,104500,3686115615,4525,4520,4525,4520,886
|
|
20230605,104400,3682110775,4525,4520,4525,4520,2395
|
|
20230605,104300,3671285265,4525,4525,4525,4525,289
|
|
20230605,104200,3669977540,4525,4520,4525,4520,147
|
|
20230605,104100,3669312870,4525,4525,4525,4525,365
|
|
20230605,104000,3667661245,4520,4530,4530,4520,456
|
|
20230605,103900,3665597840,4530,4525,4530,4525,210
|
|
20230605,103800,3664646570,4530,4525,4530,4525,8
|
|
20230605,103700,3664610360,4525,4525,4530,4525,66
|
|
20230605,103600,3664311705,4525,4530,4540,4525,2620
|
|
20230605,103500,3652442200,4540,4535,4540,4535,565
|
|
20230605,103400,3649878985,4540,4525,4540,4525,2225
|
|
20230605,103300,3639782770,4525,4520,4525,4520,424
|
|
20230605,103200,3637866285,4520,4510,4520,4510,1034
|
|
20230605,103100,3633196385,4515,4520,4520,4510,6863
|
|
20230605,103000,3602231725,4515,4520,4520,4515,90
|
|
20230605,102900,3601825305,4520,4525,4525,4520,4749
|
|
20230605,102800,3580347595,4530,4530,4540,4530,463
|
|
20230605,102700,3578250195,4530,4540,4540,4530,693
|
|
20230605,102600,3575106855,4535,4540,4540,4530,473
|
|
20230605,102500,3572961970,4530,4540,4540,4530,143
|
|
20230605,102400,3572314040,4540,4530,4545,4530,6821
|
|
20230605,102300,3541355540,4525,4535,4540,4525,6838
|
|
20230605,102200,3510384210,4535,4540,4540,4530,2264
|
|
20230605,102100,3500116310,4540,4540,4540,4535,218
|
|
20230605,102000,3499126880,4540,4545,4550,4540,1699
|
|
20230605,101900,3491408450,4545,4545,4550,4545,819
|
|
20230605,101800,3487684470,4545,4545,4550,4545,4825
|
|
20230605,101700,3465751280,4545,4540,4545,4540,1518
|
|
20230605,101600,3458854600,4540,4530,4540,4530,1346
|
|
20230605,101500,3452746565,4530,4530,4535,4530,667
|
|
20230605,101400,3449724625,4530,4525,4530,4510,5081
|
|
20230605,101300,3426771495,4520,4540,4540,4520,3347
|
|
20230605,101200,3411625310,4540,4545,4545,4535,1533
|
|
20230605,101100,3404665175,4540,4545,4545,4540,1647
|
|
20230605,101000,3397187200,4545,4540,4545,4540,5940
|
|
20230605,100900,3370217140,4545,4520,4545,4520,4064
|
|
20230605,100800,3351798130,4520,4530,4530,4515,2237
|
|
20230605,100700,3341689335,4515,4525,4525,4510,20175
|
|
20230605,100600,3250538580,4525,4535,4535,4525,2274
|
|
20230605,100500,3240236450,4530,4525,4530,4525,2237
|
|
20230605,100400,3230112295,4525,4525,4530,4525,6362
|
|
20230605,100300,3201321245,4525,4540,4540,4525,14814
|
|
20230605,100200,3134163515,4540,4550,4555,4540,5688
|
|
20230605,100100,3108302715,4555,4555,4560,4550,337
|
|
20230605,100000,3106767745,4555,4550,4560,4550,2122
|
|
20230605,095900,3097112140,4550,4555,4560,4550,5042
|
|
20230605,095800,3074150060,4560,4565,4565,4555,5458
|
|
20230605,095700,3049251165,4565,4555,4565,4550,7109
|
|
20230605,095600,3016841970,4560,4545,4560,4545,2476
|
|
20230605,095500,3005577230,4550,4550,4550,4540,7222
|
|
20230605,095400,2972775740,4540,4580,4580,4540,31846
|
|
20230605,095300,2827547580,4580,4570,4580,4570,10947
|
|
20230605,095200,2777475410,4570,4570,4575,4560,29233
|
|
20230605,095100,2643875720,4570,4570,4570,4565,3849
|
|
20230605,095000,2626289615,4570,4565,4570,4560,17714
|
|
20230605,094900,2545405575,4565,4565,4565,4560,2683
|
|
20230605,094800,2533165925,4560,4560,4565,4555,7085
|
|
20230605,094700,2500859455,4560,4555,4565,4555,6924
|
|
20230605,094600,2469286585,4555,4560,4565,4555,12159
|
|
20230605,094500,2413814890,4560,4555,4565,4550,11997
|
|
20230605,094400,2359115515,4555,4555,4565,4550,17239
|
|
20230605,094300,2280559535,4550,4545,4555,4545,19587
|
|
20230605,094200,2191436855,4550,4540,4550,4540,17464
|
|
20230605,094100,2112084995,4540,4535,4540,4530,7406
|
|
20230605,094000,2078518435,4535,4535,4535,4530,804
|
|
20230605,093900,2074873240,4530,4520,4540,4520,12220
|
|
20230605,093800,2019523510,4525,4525,4530,4520,2795
|
|
20230605,093700,2006876670,4520,4530,4530,4520,9797
|
|
20230605,093600,1962554360,4530,4530,4535,4525,1121
|
|
20230605,093500,1957476015,4530,4530,4535,4530,4446
|
|
20230605,093400,1937335405,4535,4535,4535,4530,1862
|
|
20230605,093300,1928895810,4530,4535,4540,4530,5294
|
|
20230605,093200,1904898825,4535,4535,4535,4530,7002
|
|
20230605,093100,1873145185,4535,4535,4535,4530,2758
|
|
20230605,093000,1860645835,4525,4535,4535,4525,1780
|
|
20230605,092900,1852578375,4535,4530,4535,4530,10268
|
|
20230605,092800,1806047145,4520,4530,4535,4520,2703
|
|
20230605,092700,1793807465,4530,4535,4535,4520,2639
|
|
20230605,092600,1781870080,4535,4525,4535,4520,12927
|
|
20230605,092500,1723396510,4525,4530,4530,4520,10194
|
|
20230605,092400,1677274495,4530,4545,4545,4525,16921
|
|
20230605,092300,1600598460,4540,4530,4550,4525,27825
|
|
20230605,092200,1474287215,4525,4525,4535,4525,12963
|
|
20230605,092100,1415580710,4525,4520,4530,4515,10586
|
|
20230605,092000,1367687255,4525,4505,4525,4505,19078
|
|
20230605,091900,1281569050,4505,4490,4505,4490,8367
|
|
20230605,091800,1243920500,4495,4490,4500,4485,6383
|
|
20230605,091700,1215266320,4495,4490,4495,4485,10504
|
|
20230605,091600,1168077345,4490,4495,4495,4490,2052
|
|
20230605,091500,1158861055,4495,4495,4500,4490,1071
|
|
20230605,091400,1154050315,4490,4495,4500,4490,2172
|
|
20230605,091300,1144291595,4495,4500,4505,4495,7680
|
|
20230605,091200,1109728130,4500,4505,4505,4495,2959
|
|
20230605,091100,1096418040,4505,4500,4505,4490,8313
|
|
20230605,091000,1059010760,4505,4490,4505,4490,11208
|
|
20230605,090900,1008573255,4485,4500,4500,4485,13730
|
|
20230605,090800,946864510,4490,4480,4500,4475,15290
|
|
20230605,090700,878323440,4480,4485,4490,4480,7442
|
|
20230605,090600,844946020,4485,4505,4505,4485,13935
|
|
20230605,090500,782313710,4505,4500,4510,4490,15193
|
|
20230605,090400,713970650,4495,4495,4510,4490,16466
|
|
20230605,090300,639876825,4505,4500,4515,4495,23035
|
|
20230605,090200,536107375,4505,4520,4520,4490,29331
|
|
20230605,090100,404036920,4510,4480,4525,4470,40636
|
|
20230605,090000,221535955,4480,4475,4485,4475,49431
|