621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,191800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,191700,243010332015,3015,3015,3015,3015,0
|
|
20230530,191600,243010332015,3015,3015,3015,3015,0
|
|
20230530,191500,243010332015,3015,3015,3015,3015,0
|
|
20230530,191400,243010332015,3015,3015,3015,3015,0
|
|
20230530,191300,243010332015,3015,3015,3015,3015,0
|
|
20230530,191200,243010332015,3015,3015,3015,3015,0
|
|
20230530,191100,243010332015,3015,3015,3015,3015,0
|
|
20230530,191000,243010332015,3015,3015,3015,3015,0
|
|
20230530,190900,243010332015,3015,3015,3015,3015,0
|
|
20230530,190800,243010332015,3015,3015,3015,3015,0
|
|
20230530,190700,243010332015,3015,3015,3015,3015,0
|
|
20230530,190600,243010332015,3015,3015,3015,3015,0
|
|
20230530,190500,243010332015,3015,3015,3015,3015,0
|
|
20230530,190400,243010332015,3015,3015,3015,3015,0
|
|
20230530,190300,243010332015,3015,3015,3015,3015,0
|
|
20230530,190200,243010332015,3015,3015,3015,3015,0
|
|
20230530,190100,243010332015,3015,3015,3015,3015,0
|
|
20230530,190000,243010332015,3015,3015,3015,3015,0
|
|
20230530,185900,243010332015,3015,3015,3015,3015,0
|
|
20230530,185800,243010332015,3015,3015,3015,3015,0
|
|
20230530,185700,243010332015,3015,3015,3015,3015,0
|
|
20230530,185600,243010332015,3015,3015,3015,3015,0
|
|
20230530,185500,243010332015,3015,3015,3015,3015,0
|
|
20230530,185400,243010332015,3015,3015,3015,3015,0
|
|
20230530,185300,243010332015,3015,3015,3015,3015,0
|
|
20230530,185200,243010332015,3015,3015,3015,3015,0
|
|
20230530,185100,243010332015,3015,3015,3015,3015,0
|
|
20230530,185000,243010332015,3015,3015,3015,3015,0
|
|
20230530,184900,243010332015,3015,3015,3015,3015,0
|
|
20230530,184800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,184700,243010332015,3015,3015,3015,3015,0
|
|
20230530,184600,243010332015,3015,3015,3015,3015,0
|
|
20230530,184500,243010332015,3015,3015,3015,3015,0
|
|
20230530,184400,243010332015,3015,3015,3015,3015,0
|
|
20230530,184300,243010332015,3015,3015,3015,3015,0
|
|
20230530,184200,243010332015,3015,3015,3015,3015,0
|
|
20230530,184100,243010332015,3015,3015,3015,3015,0
|
|
20230530,184000,243010332015,3015,3015,3015,3015,0
|
|
20230530,183900,243010332015,3015,3015,3015,3015,0
|
|
20230530,183800,243010332015,3015,3015,3015,3015,0
|
|
20230530,183700,243010332015,3015,3015,3015,3015,0
|
|
20230530,183600,243010332015,3015,3015,3015,3015,0
|
|
20230530,183500,243010332015,3015,3015,3015,3015,0
|
|
20230530,183400,243010332015,3015,3015,3015,3015,0
|
|
20230530,183300,243010332015,3015,3015,3015,3015,0
|
|
20230530,183200,243010332015,3015,3015,3015,3015,0
|
|
20230530,183100,243010332015,3015,3015,3015,3015,0
|
|
20230530,183000,243010332015,3015,3015,3015,3015,0
|
|
20230530,182900,243010332015,3015,3015,3015,3015,0
|
|
20230530,182800,243010332015,3015,3015,3015,3015,0
|
|
20230530,182700,243010332015,3015,3015,3015,3015,0
|
|
20230530,182600,243010332015,3015,3015,3015,3015,0
|
|
20230530,182500,243010332015,3015,3015,3015,3015,0
|
|
20230530,182400,243010332015,3015,3015,3015,3015,0
|
|
20230530,182300,243010332015,3015,3015,3015,3015,0
|
|
20230530,182200,243010332015,3015,3015,3015,3015,0
|
|
20230530,182100,243010332015,3015,3015,3015,3015,0
|
|
20230530,182000,243010332015,3015,3015,3015,3015,0
|
|
20230530,181900,243010332015,3015,3015,3015,3015,0
|
|
20230530,181800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,181700,243010332015,3015,3015,3015,3015,0
|
|
20230530,181600,243010332015,3015,3015,3015,3015,0
|
|
20230530,181500,243010332015,3015,3015,3015,3015,0
|
|
20230530,181400,243010332015,3015,3015,3015,3015,0
|
|
20230530,181300,243010332015,3015,3015,3015,3015,0
|
|
20230530,181200,243010332015,3015,3015,3015,3015,0
|
|
20230530,181100,243010332015,3015,3015,3015,3015,0
|
|
20230530,181000,243010332015,3015,3015,3015,3015,0
|
|
20230530,180900,243010332015,3015,3015,3015,3015,0
|
|
20230530,180800,243010332015,3015,3015,3015,3015,0
|
|
20230530,180700,243010332015,3015,3015,3015,3015,0
|
|
20230530,180600,243010332015,3015,3015,3015,3015,0
|
|
20230530,180500,243010332015,3015,3015,3015,3015,0
|
|
20230530,180400,243010332015,3015,3015,3015,3015,0
|
|
20230530,180300,243010332015,3015,3015,3015,3015,0
|
|
20230530,180200,243010332015,3015,3015,3015,3015,0
|
|
20230530,180100,243010332015,3015,3015,3015,3015,0
|
|
20230530,180000,243010332015,3015,3015,3015,3015,0
|
|
20230530,175900,243010332015,3015,3015,3015,3015,0
|
|
20230530,175800,243010332015,3015,3015,3015,3015,0
|
|
20230530,175700,243010332015,3015,3015,3015,3015,0
|
|
20230530,175600,243010332015,3015,3015,3015,3015,0
|
|
20230530,175500,243010332015,3015,3015,3015,3015,0
|
|
20230530,175400,243010332015,3015,3015,3015,3015,0
|
|
20230530,175300,243010332015,3015,3015,3015,3015,0
|
|
20230530,175200,243010332015,3015,3015,3015,3015,0
|
|
20230530,175100,243010332015,3015,3015,3015,3015,0
|
|
20230530,175000,243010332015,3015,3015,3015,3015,0
|
|
20230530,174900,243010332015,3015,3015,3015,3015,0
|
|
20230530,174800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,174700,243010332015,3015,3015,3015,3015,0
|
|
20230530,174600,243010332015,3015,3015,3015,3015,0
|
|
20230530,174500,243010332015,3015,3015,3015,3015,0
|
|
20230530,174400,243010332015,3015,3015,3015,3015,0
|
|
20230530,174300,243010332015,3015,3015,3015,3015,0
|
|
20230530,174200,243010332015,3015,3015,3015,3015,0
|
|
20230530,174100,243010332015,3015,3015,3015,3015,0
|
|
20230530,174000,243010332015,3015,3015,3015,3015,0
|
|
20230530,173900,243010332015,3015,3015,3015,3015,0
|
|
20230530,173800,243010332015,3015,3015,3015,3015,0
|
|
20230530,173700,243010332015,3015,3015,3015,3015,0
|
|
20230530,173600,243010332015,3015,3015,3015,3015,0
|
|
20230530,173500,243010332015,3015,3015,3015,3015,0
|
|
20230530,173400,243010332015,3015,3015,3015,3015,0
|
|
20230530,173300,243010332015,3015,3015,3015,3015,0
|
|
20230530,173200,243010332015,3015,3015,3015,3015,0
|
|
20230530,173100,243010332015,3015,3015,3015,3015,0
|
|
20230530,173000,243010332015,3015,3015,3015,3015,0
|
|
20230530,172900,243010332015,3015,3015,3015,3015,0
|
|
20230530,172800,243010332015,3015,3015,3015,3015,0
|
|
20230530,172700,243010332015,3015,3015,3015,3015,0
|
|
20230530,172600,243010332015,3015,3015,3015,3015,0
|
|
20230530,172500,243010332015,3015,3015,3015,3015,0
|
|
20230530,172400,243010332015,3015,3015,3015,3015,0
|
|
20230530,172300,243010332015,3015,3015,3015,3015,0
|
|
20230530,172200,243010332015,3015,3015,3015,3015,0
|
|
20230530,172100,243010332015,3015,3015,3015,3015,0
|
|
20230530,172000,243010332015,3015,3015,3015,3015,0
|
|
20230530,171900,243010332015,3015,3015,3015,3015,0
|
|
20230530,171800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,171700,243010332015,3015,3015,3015,3015,0
|
|
20230530,171600,243010332015,3015,3015,3015,3015,0
|
|
20230530,171500,243010332015,3015,3015,3015,3015,0
|
|
20230530,171400,243010332015,3015,3015,3015,3015,0
|
|
20230530,171300,243010332015,3015,3015,3015,3015,0
|
|
20230530,171200,243010332015,3015,3015,3015,3015,0
|
|
20230530,171100,243010332015,3015,3015,3015,3015,0
|
|
20230530,171000,243010332015,3015,3015,3015,3015,0
|
|
20230530,170900,243010332015,3015,3015,3015,3015,0
|
|
20230530,170800,243010332015,3015,3015,3015,3015,0
|
|
20230530,170700,243010332015,3015,3015,3015,3015,0
|
|
20230530,170600,243010332015,3015,3015,3015,3015,0
|
|
20230530,170500,243010332015,3015,3015,3015,3015,0
|
|
20230530,170400,243010332015,3015,3015,3015,3015,0
|
|
20230530,170300,243010332015,3015,3015,3015,3015,0
|
|
20230530,170200,243010332015,3015,3015,3015,3015,0
|
|
20230530,170100,243010332015,3015,3015,3015,3015,0
|
|
20230530,170000,243010332015,3015,3015,3015,3015,0
|
|
20230530,165900,243010332015,3015,3015,3015,3015,0
|
|
20230530,165800,243010332015,3015,3015,3015,3015,0
|
|
20230530,165700,243010332015,3015,3015,3015,3015,0
|
|
20230530,165600,243010332015,3015,3015,3015,3015,0
|
|
20230530,165500,243010332015,3015,3015,3015,3015,0
|
|
20230530,165400,243010332015,3015,3015,3015,3015,0
|
|
20230530,165300,243010332015,3015,3015,3015,3015,0
|
|
20230530,165200,243010332015,3015,3015,3015,3015,0
|
|
20230530,165100,243010332015,3015,3015,3015,3015,0
|
|
20230530,165000,243010332015,3015,3015,3015,3015,0
|
|
20230530,164900,243010332015,3015,3015,3015,3015,0
|
|
20230530,164800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,164700,243010332015,3015,3015,3015,3015,0
|
|
20230530,164600,243010332015,3015,3015,3015,3015,0
|
|
20230530,164500,243010332015,3015,3015,3015,3015,0
|
|
20230530,164400,243010332015,3015,3015,3015,3015,0
|
|
20230530,164300,243010332015,3015,3015,3015,3015,0
|
|
20230530,164200,243010332015,3015,3015,3015,3015,0
|
|
20230530,164100,243010332015,3015,3015,3015,3015,0
|
|
20230530,164000,243010332015,3015,3015,3015,3015,0
|
|
20230530,163900,243010332015,3015,3015,3015,3015,0
|
|
20230530,163800,243010332015,3015,3015,3015,3015,0
|
|
20230530,163700,243010332015,3015,3015,3015,3015,0
|
|
20230530,163600,243010332015,3015,3015,3015,3015,0
|
|
20230530,163500,243010332015,3015,3015,3015,3015,0
|
|
20230530,163400,243010332015,3015,3015,3015,3015,0
|
|
20230530,163300,243010332015,3015,3015,3015,3015,0
|
|
20230530,163200,243010332015,3015,3015,3015,3015,0
|
|
20230530,163100,243010332015,3015,3015,3015,3015,0
|
|
20230530,163000,243010332015,3015,3015,3015,3015,0
|
|
20230530,162900,243010332015,3015,3015,3015,3015,0
|
|
20230530,162800,243010332015,3015,3015,3015,3015,0
|
|
20230530,162700,243010332015,3015,3015,3015,3015,0
|
|
20230530,162600,243010332015,3015,3015,3015,3015,0
|
|
20230530,162500,243010332015,3015,3015,3015,3015,0
|
|
20230530,162400,243010332015,3015,3015,3015,3015,0
|
|
20230530,162300,243010332015,3015,3015,3015,3015,0
|
|
20230530,162200,243010332015,3015,3015,3015,3015,0
|
|
20230530,162100,243010332015,3015,3015,3015,3015,0
|
|
20230530,162000,243010332015,3015,3015,3015,3015,0
|
|
20230530,161900,243010332015,3015,3015,3015,3015,0
|
|
20230530,161800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,161700,243010332015,3015,3015,3015,3015,0
|
|
20230530,161600,243010332015,3015,3015,3015,3015,0
|
|
20230530,161500,243010332015,3015,3015,3015,3015,0
|
|
20230530,161400,243010332015,3015,3015,3015,3015,0
|
|
20230530,161300,243010332015,3015,3015,3015,3015,0
|
|
20230530,161200,243010332015,3015,3015,3015,3015,0
|
|
20230530,161100,243010332015,3015,3015,3015,3015,0
|
|
20230530,161000,243010332015,3015,3015,3015,3015,0
|
|
20230530,160900,243010332015,3015,3015,3015,3015,0
|
|
20230530,160800,243010332015,3015,3015,3015,3015,0
|
|
20230530,160700,243010332015,3015,3015,3015,3015,0
|
|
20230530,160600,243010332015,3015,3015,3015,3015,0
|
|
20230530,160500,243010332015,3015,3015,3015,3015,0
|
|
20230530,160400,243010332015,3015,3015,3015,3015,0
|
|
20230530,160300,243010332015,3015,3015,3015,3015,0
|
|
20230530,160200,243010332015,3015,3015,3015,3015,0
|
|
20230530,160100,243010332015,3015,3015,3015,3015,0
|
|
20230530,160000,243010332015,3015,3015,3015,3015,0
|
|
20230530,155900,243010332015,3015,3015,3015,3015,0
|
|
20230530,155800,243010332015,3015,3015,3015,3015,0
|
|
20230530,155700,243010332015,3015,3015,3015,3015,0
|
|
20230530,155600,243010332015,3015,3015,3015,3015,0
|
|
20230530,155500,243010332015,3015,3015,3015,3015,0
|
|
20230530,155400,243010332015,3015,3015,3015,3015,0
|
|
20230530,155300,243010332015,3015,3015,3015,3015,0
|
|
20230530,155200,243010332015,3015,3015,3015,3015,0
|
|
20230530,155100,243010332015,3015,3015,3015,3015,0
|
|
20230530,155000,243010332015,3015,3015,3015,3015,0
|
|
20230530,154900,243010332015,3015,3015,3015,3015,0
|
|
20230530,154800,243010332015,3015,3015,3015,3015,382970
|
|
20230530,154700,243010332015,3015,3015,3015,3015,0
|
|
20230530,154600,243010332015,3015,3015,3015,3015,0
|
|
20230530,154500,243010332015,3015,3015,3015,3015,0
|
|
20230530,154400,243010332015,3015,3015,3015,3015,0
|
|
20230530,154300,243010332015,3015,3015,3015,3015,0
|
|
20230530,154200,243010332015,3015,3015,3015,3015,0
|
|
20230530,154100,243010332015,3015,3015,3015,3015,0
|
|
20230530,154000,243010332015,3015,3015,3015,3015,0
|
|
20230530,153900,243010332015,3015,3015,3015,3015,0
|
|
20230530,153800,243010332015,3015,3015,3015,3015,0
|
|
20230530,153700,243010332015,3015,3015,3015,3015,0
|
|
20230530,153600,243010332015,3015,3015,3015,3015,0
|
|
20230530,153500,243010332015,3015,3015,3015,3015,0
|
|
20230530,153400,243010332015,3015,3015,3015,3015,0
|
|
20230530,153300,243010332015,3015,3015,3015,3015,0
|
|
20230530,153200,243010332015,3015,3015,3015,3015,0
|
|
20230530,153100,243010332015,3015,3015,3015,3015,0
|
|
20230530,153000,243010332015,3015,3015,3015,3015,382970
|
|
20230530,152900,241855677465,3015,3015,3015,3015,0
|
|
20230530,152800,241855677465,3015,3015,3015,3015,0
|
|
20230530,152700,241855677465,3015,3015,3015,3015,0
|
|
20230530,152600,241855677465,3015,3015,3015,3015,0
|
|
20230530,152500,241855677465,3015,3015,3015,3015,0
|
|
20230530,152400,241855677465,3015,3015,3015,3015,0
|
|
20230530,152300,241855677465,3015,3015,3015,3015,0
|
|
20230530,152200,241855677465,3015,3015,3015,3015,0
|
|
20230530,152100,241855677465,3015,3015,3015,3015,0
|
|
20230530,152000,241855677465,3015,3015,3015,3015,0
|
|
20230530,151900,241855677465,3015,3005,3020,3000,159149
|
|
20230530,151800,241376238875,3005,3005,3005,2990,127989
|
|
20230530,151700,240992732570,3000,3000,3010,2995,82911
|
|
20230530,151600,240743847555,3000,3010,3010,2995,57530
|
|
20230530,151500,240571130775,3010,3010,3015,3000,79325
|
|
20230530,151400,240332575435,3010,3000,3015,2990,45815
|
|
20230530,151300,240194971115,3000,3005,3005,2985,71251
|
|
20230530,151200,239981416690,3000,3020,3020,2990,101529
|
|
20230530,151100,239676333255,3020,3005,3025,3000,41718
|
|
20230530,151000,239550549200,3010,3015,3030,3010,175211
|
|
20230530,150900,239021314730,3015,3000,3030,3000,148439
|
|
20230530,150800,238573493785,3005,2995,3005,2985,108166
|
|
20230530,150700,238249393450,2990,2990,2995,2945,276549
|
|
20230530,150600,237428447090,2990,3010,3015,2990,63044
|
|
20230530,150500,237239500920,3005,2995,3020,2990,104403
|
|
20230530,150400,236925041575,2995,3010,3015,2990,110671
|
|
20230530,150300,236593161585,3010,3015,3025,3005,90715
|
|
20230530,150200,236319850105,3015,3020,3020,3005,64975
|
|
20230530,150100,236124147285,3020,3010,3025,3005,97266
|
|
20230530,150000,235830923070,3005,3000,3015,2960,335151
|
|
20230530,145900,234830122340,2995,3035,3035,2995,194074
|
|
20230530,145800,234245136620,3035,3035,3050,3025,174616
|
|
20230530,145700,233714460210,3035,3015,3035,3010,136800
|
|
20230530,145600,233300887980,3015,3040,3040,3000,292930
|
|
20230530,145500,232417505760,3035,3030,3045,3020,257077
|
|
20230530,145400,231638146735,3025,3025,3025,3025,0
|
|
20230530,145300,231638146735,3025,3030,3030,3025,48236
|
|
20230530,145200,231492217695,3025,3030,3045,3025,433876
|
|
20230530,145100,230177431255,3035,3135,3135,3025,685424
|
|
20230530,145000,228083942860,3135,3140,3150,3130,62732
|
|
20230530,144900,227886994845,3140,3130,3160,3130,66304
|
|
20230530,144800,227678582415,3130,3125,3145,3120,125377
|
|
20230530,144700,227286488370,3125,3170,3175,3120,156216
|
|
20230530,144600,226795454530,3175,3155,3185,3150,79718
|
|
20230530,144500,226543141895,3160,3185,3185,3140,137216
|
|
20230530,144400,226109485350,3185,3190,3195,3180,52108
|
|
20230530,144300,225943452400,3190,3215,3215,3175,143808
|
|
20230530,144200,225484190895,3215,3225,3225,3205,83177
|
|
20230530,144100,225216954730,3220,3205,3250,3200,279505
|
|
20230530,144000,224314939525,3200,3210,3215,3185,113653
|
|
20230530,143900,223950871790,3215,3155,3230,3145,253467
|
|
20230530,143800,223142421475,3155,3130,3155,3115,168668
|
|
20230530,143700,222613721710,3130,3195,3200,3130,251183
|
|
20230530,143600,221819861725,3190,3200,3200,3180,82559
|
|
20230530,143500,221556564045,3200,3175,3205,3170,77269
|
|
20230530,143400,221309953400,3175,3160,3205,3160,204525
|
|
20230530,143300,220658599600,3155,3135,3175,3130,279846
|
|
20230530,143200,219775464860,3135,3235,3235,3115,772431
|
|
20230530,143100,217328034270,3235,3215,3255,3205,230776
|
|
20230530,143000,216582597990,3220,3295,3300,3205,535215
|
|
20230530,142900,214847873515,3290,3295,3315,3275,199344
|
|
20230530,142800,214192274235,3290,3295,3335,3290,137821
|
|
20230530,142700,213736479490,3295,3340,3345,3275,255635
|
|
20230530,142600,212894092035,3345,3300,3360,3290,232524
|
|
20230530,142500,212121261965,3305,3370,3375,3260,538761
|
|
20230530,142400,210337746465,3375,3360,3375,3355,37719
|
|
20230530,142300,210210807635,3360,3370,3375,3355,68058
|
|
20230530,142200,209981978895,3370,3375,3380,3355,125996
|
|
20230530,142100,209558058900,3380,3370,3385,3370,42978
|
|
20230530,142000,209412951955,3375,3380,3385,3365,55805
|
|
20230530,141900,209224744785,3385,3390,3390,3355,140722
|
|
20230530,141800,208750588890,3390,3385,3390,3370,112267
|
|
20230530,141700,208370977420,3385,3400,3405,3370,149810
|
|
20230530,141600,207863327325,3400,3430,3430,3400,151063
|
|
20230530,141500,207348045385,3425,3420,3445,3400,315384
|
|
20230530,141400,206267174980,3420,3425,3430,3395,235138
|
|
20230530,141300,205464844970,3425,3390,3440,3380,631357
|
|
20230530,141200,203307446725,3385,3365,3390,3365,85622
|
|
20230530,141100,203017826310,3370,3375,3390,3365,104703
|
|
20230530,141000,202664025675,3375,3355,3375,3340,78565
|
|
20230530,140900,202400804200,3350,3360,3365,3340,109514
|
|
20230530,140800,202034161960,3365,3350,3370,3345,53697
|
|
20230530,140700,201853835535,3350,3375,3380,3340,204034
|
|
20230530,140600,201169277375,3375,3400,3405,3360,161633
|
|
20230530,140500,200623041285,3400,3390,3405,3380,176753
|
|
20230530,140400,200022870550,3390,3390,3390,3365,107241
|
|
20230530,140300,199660593285,3385,3390,3415,3365,341219
|
|
20230530,140200,198502419710,3390,3370,3390,3345,173050
|
|
20230530,140100,197919261805,3370,3345,3375,3340,135721
|
|
20230530,140000,197463083270,3345,3345,3350,3330,101483
|
|
20230530,135900,197124361590,3345,3345,3355,3330,169219
|
|
20230530,135800,196559273375,3345,3370,3375,3335,144434
|
|
20230530,135700,196075450250,3365,3375,3385,3345,184599
|
|
20230530,135600,195454223415,3375,3395,3400,3360,150103
|
|
20230530,135500,194946598370,3395,3320,3455,3310,587351
|
|
20230530,135400,192962002710,3320,3455,3455,3235,918388
|
|
20230530,135300,189879490485,3450,3375,3460,3370,634180
|
|
20230530,135200,187702825705,3370,3375,3380,3360,71037
|
|
20230530,135100,187463275925,3375,3385,3390,3350,167019
|
|
20230530,135000,186899791535,3385,3400,3400,3370,179397
|
|
20230530,134900,186292363105,3395,3400,3410,3385,225404
|
|
20230530,134800,185526534495,3395,3390,3400,3315,658226
|
|
20230530,134700,183312348710,3390,3390,3415,3375,259810
|
|
20230530,134600,182431410440,3385,3405,3420,3380,265296
|
|
20230530,134500,181530034445,3415,3420,3450,3405,385817
|
|
20230530,134400,180206519970,3425,3440,3445,3400,443269
|
|
20230530,134300,178691792080,3445,3425,3450,3405,974084
|
|
20230530,134200,175344298145,3425,3335,3435,3325,1044034
|
|
20230530,134100,171800743370,3330,3365,3370,3315,378208
|
|
20230530,134000,170533722545,3360,3290,3400,3280,562708
|
|
20230530,133900,168656302940,3285,3255,3300,3255,287037
|
|
20230530,133800,167714242700,3255,3245,3265,3230,91404
|
|
20230530,133700,167417440165,3250,3275,3275,3190,427942
|
|
20230530,133600,166039463065,3260,3260,3280,3255,72709
|
|
20230530,133500,165801789600,3260,3280,3285,3250,138829
|
|
20230530,133400,165348422205,3270,3270,3295,3250,122599
|
|
20230530,133300,164947051470,3270,3305,3310,3245,245738
|
|
20230530,133200,164144090850,3300,3290,3330,3290,114593
|
|
20230530,133100,163765004875,3295,3325,3335,3280,214926
|
|
20230530,133000,163056590100,3320,3295,3340,3290,251296
|
|
20230530,132900,162224256070,3295,3305,3310,3270,388087
|
|
20230530,132800,160947357360,3305,3365,3370,3305,248631
|
|
20230530,132700,160117449605,3365,3335,3370,3335,152691
|
|
20230530,132600,159606176470,3335,3385,3385,3335,232059
|
|
20230530,132500,158828756840,3385,3365,3390,3355,114428
|
|
20230530,132400,158443212555,3365,3375,3400,3350,245807
|
|
20230530,132300,157615433935,3380,3380,3405,3370,168331
|
|
20230530,132200,157045612620,3380,3390,3405,3365,223070
|
|
20230530,132100,156290765875,3395,3420,3420,3375,259290
|
|
20230530,132000,155408190260,3415,3390,3425,3375,287376
|
|
20230530,131900,154427390625,3390,3385,3410,3365,197266
|
|
20230530,131800,153759012375,3380,3410,3415,3365,263839
|
|
20230530,131700,152864395205,3410,3380,3425,3360,404288
|
|
20230530,131600,151492975585,3380,3440,3445,3375,429813
|
|
20230530,131500,150027734900,3440,3415,3445,3405,726164
|
|
20230530,131400,147537668625,3415,3375,3425,3360,625575
|
|
20230530,131300,145412119055,3375,3345,3385,3335,429551
|
|
20230530,131200,143969422565,3345,3320,3345,3295,148574
|
|
20230530,131100,143475882920,3325,3315,3350,3300,305523
|
|
20230530,131000,142458018790,3315,3310,3315,3280,139986
|
|
20230530,130900,141996275270,3310,3265,3315,3260,196176
|
|
20230530,130800,141350278780,3260,3255,3300,3240,323515
|
|
20230530,130700,140292328095,3250,3330,3360,3230,569591
|
|
20230530,130600,138417099215,3335,3385,3385,3325,308593
|
|
20230530,130500,137384282680,3385,3390,3405,3340,464460
|
|
20230530,130400,135816518590,3390,3395,3410,3370,446179
|
|
20230530,130300,134304381555,3400,3350,3440,3335,897869
|
|
20230530,130200,131260609035,3340,3300,3360,3290,573813
|
|
20230530,130100,129348744930,3300,3260,3330,3255,398371
|
|
20230530,130000,128035558260,3260,3240,3270,3240,315203
|
|
20230530,125900,127009617150,3245,3220,3245,3210,295620
|
|
20230530,125800,126053587140,3215,3185,3220,3185,246891
|
|
20230530,125700,125262324935,3195,3180,3200,3175,174631
|
|
20230530,125600,124706192260,3175,3205,3210,3155,376045
|
|
20230530,125500,123510221030,3200,3220,3220,3180,458945
|
|
20230530,125400,122042722065,3220,3285,3290,3210,430723
|
|
20230530,125300,120644788310,3280,3310,3315,3280,299278
|
|
20230530,125200,119657894735,3310,3265,3310,3265,411768
|
|
20230530,125100,118302525245,3265,3225,3280,3220,485313
|
|
20230530,125000,116723610590,3225,3280,3300,3220,816491
|
|
20230530,124900,114061085410,3275,3380,3380,3260,689419
|
|
20230530,124800,111764335530,3380,3390,3405,3370,255559
|
|
20230530,124700,110899360620,3390,3385,3415,3380,296667
|
|
20230530,124600,109892625265,3385,3400,3415,3360,608209
|
|
20230530,124500,107834061220,3405,3430,3440,3390,477611
|
|
20230530,124400,106203339330,3435,3450,3460,3415,514882
|
|
20230530,124300,104430920595,3445,3405,3450,3400,539486
|
|
20230530,124200,102576759160,3400,3420,3430,3400,456328
|
|
20230530,124100,101018463810,3420,3355,3430,3350,805234
|
|
20230530,124000,98276071045,3355,3365,3385,3350,452283
|
|
20230530,123900,96752543010,3360,3345,3380,3340,551471
|
|
20230530,123800,94895259375,3345,3330,3350,3330,239982
|
|
20230530,123700,94093272050,3335,3355,3355,3320,424508
|
|
20230530,123600,92677321300,3355,3360,3365,3345,385891
|
|
20230530,123500,91381996715,3365,3365,3365,3365,0
|
|
20230530,123400,91381996715,3365,3325,3365,3320,319822
|
|
20230530,123300,90310322765,3320,3310,3340,3305,209716
|
|
20230530,123200,89613936890,3325,3305,3355,3295,705660
|
|
20230530,123100,87263965345,3295,3255,3320,3240,449575
|
|
20230530,123000,85791125385,3250,3285,3300,3245,354365
|
|
20230530,122900,84632460630,3280,3310,3325,3270,483457
|
|
20230530,122800,83040715005,3300,3320,3365,3290,809387
|
|
20230530,122700,80337943375,3320,3325,3335,3305,320420
|
|
20230530,122600,79274187955,3325,3330,3345,3320,543669
|
|
20230530,122500,77462384155,3330,3275,3340,3265,840133
|
|
20230530,122400,74683782125,3275,3195,3285,3180,978679
|
|
20230530,122300,71514883920,3195,3175,3200,3160,317636
|
|
20230530,122200,70504101685,3175,3165,3185,3150,318022
|
|
20230530,122100,69497269660,3160,3125,3170,3120,265459
|
|
20230530,122000,68659893005,3130,3135,3145,3095,320764
|
|
20230530,121900,67659372515,3135,3135,3180,3125,249600
|
|
20230530,121800,66872275590,3135,3170,3170,3125,324535
|
|
20230530,121700,65851642310,3165,3170,3195,3150,384116
|
|
20230530,121600,64631745310,3165,3140,3180,3130,404458
|
|
20230530,121500,63351690435,3140,3170,3170,3120,376974
|
|
20230530,121400,62168770810,3170,3160,3170,3130,433404
|
|
20230530,121300,60803581195,3160,3135,3170,3100,611078
|
|
20230530,121200,58888435415,3135,3085,3160,3080,781664
|
|
20230530,121100,56452700850,3085,3080,3120,3030,691058
|
|
20230530,121000,54322374500,3085,3010,3090,3000,731599
|
|
20230530,120900,52077344595,3015,3050,3055,2980,440069
|
|
20230530,120800,50753763650,3055,3040,3075,3010,709951
|
|
20230530,120700,48592652130,3040,3060,3075,3040,743734
|
|
20230530,120600,46317684320,3085,3085,3085,3085,0
|
|
20230530,120500,46317684320,3085,2950,3085,2935,571457
|
|
20230530,120400,44597421755,2945,2945,2980,2910,420031
|
|
20230530,120300,43358335785,2935,2875,2955,2875,510796
|
|
20230530,120200,41861571890,2875,2830,2910,2830,359191
|
|
20230530,120100,40827172530,2830,2815,2845,2810,100628
|
|
20230530,120000,40541987745,2815,2805,2820,2805,41696
|
|
20230530,115900,40424664025,2805,2795,2805,2790,22145
|
|
20230530,115800,40362767960,2795,2800,2805,2785,6599
|
|
20230530,115700,40344319215,2800,2785,2805,2775,35311
|
|
20230530,115600,40246136070,2785,2795,2795,2770,41176
|
|
20230530,115500,40131573330,2795,2825,2825,2790,50049
|
|
20230530,115400,39990989095,2825,2795,2825,2790,74938
|
|
20230530,115300,39780070675,2795,2760,2805,2760,47656
|
|
20230530,115200,39647323080,2760,2805,2805,2760,69742
|
|
20230530,115100,39453629945,2790,2810,2810,2780,48769
|
|
20230530,115000,39317412780,2805,2810,2815,2785,56831
|
|
20230530,114900,39158052960,2810,2810,2820,2755,269297
|
|
20230530,114800,38408449460,2810,2815,2835,2805,125242
|
|
20230530,114700,38055631050,2815,2830,2835,2795,268934
|
|
20230530,114600,37299554460,2830,2890,2890,2810,299163
|
|
20230530,114500,36450180350,2885,2905,2910,2855,268949
|
|
20230530,114400,35674930175,2905,3000,3005,2860,732473
|
|
20230530,114300,33542334240,3000,2910,3015,2885,906191
|
|
20230530,114200,30848829285,2915,2940,2945,2880,319407
|
|
20230530,114100,29920163540,2940,2990,2990,2905,462030
|
|
20230530,114000,28558371375,2985,2925,3000,2900,765490
|
|
20230530,113900,26298260095,2925,2935,2970,2840,756808
|
|
20230530,113800,24087588185,2930,2850,2965,2815,707905
|
|
20230530,113700,22054376200,2850,2770,2850,2745,426701
|
|
20230530,113600,20861942410,2770,2720,2770,2720,155031
|
|
20230530,113500,20436196785,2725,2720,2725,2715,28019
|
|
20230530,113400,20359927995,2720,2720,2720,2710,11968
|
|
20230530,113300,20327429575,2710,2715,2720,2705,18653
|
|
20230530,113200,20276812575,2720,2710,2720,2700,39032
|
|
20230530,113100,20170938170,2705,2720,2720,2690,62147
|
|
20230530,113000,20003104785,2715,2720,2725,2710,30104
|
|
20230530,112900,19921261225,2715,2710,2725,2710,28384
|
|
20230530,112800,19844052980,2715,2710,2720,2705,33961
|
|
20230530,112700,19751902260,2705,2705,2710,2700,12168
|
|
20230530,112600,19718984675,2700,2710,2710,2695,15874
|
|
20230530,112500,19676034600,2705,2690,2710,2690,19215
|
|
20230530,112400,19624179255,2690,2690,2695,2685,8653
|
|
20230530,112300,19600893425,2685,2680,2695,2675,12498
|
|
20230530,112200,19567388085,2685,2695,2700,2680,8957
|
|
20230530,112100,19543269130,2700,2695,2700,2690,13905
|
|
20230530,112000,19505810905,2690,2680,2695,2675,16823
|
|
20230530,111900,19460648935,2685,2705,2710,2680,48893
|
|
20230530,111800,19328797890,2710,2710,2715,2705,26201
|
|
20230530,111700,19257819725,2710,2710,2710,2700,26687
|
|
20230530,111600,19185576210,2705,2705,2710,2700,21677
|
|
20230530,111500,19126915940,2710,2715,2720,2700,42794
|
|
20230530,111400,19010905280,2700,2705,2720,2700,130943
|
|
20230530,111300,18655883190,2700,2690,2705,2685,37788
|
|
20230530,111200,18554043065,2685,2675,2690,2670,16116
|
|
20230530,111100,18510811230,2680,2680,2680,2665,7360
|
|
20230530,111000,18491133100,2670,2680,2680,2670,8031
|
|
20230530,110900,18469634765,2670,2675,2680,2670,7960
|
|
20230530,110800,18448333530,2670,2675,2680,2670,2243
|
|
20230530,110700,18442329175,2680,2660,2685,2660,18426
|
|
20230530,110600,18393007490,2665,2660,2665,2660,4411
|
|
20230530,110500,18381274190,2660,2655,2660,2645,11070
|
|
20230530,110400,18351915295,2655,2650,2665,2650,16833
|
|
20230530,110300,18307252845,2650,2670,2675,2650,49586
|
|
20230530,110200,18175392025,2670,2680,2680,2670,8405
|
|
20230530,110100,18152894620,2680,2680,2690,2680,12139
|
|
20230530,110000,18120351550,2680,2675,2680,2670,7948
|
|
20230530,105900,18099112695,2675,2680,2680,2675,5395
|
|
20230530,105800,18084680645,2680,2690,2690,2675,35504
|
|
20230530,105700,17989526710,2695,2695,2695,2685,21156
|
|
20230530,105600,17932590675,2695,2700,2705,2685,12705
|
|
20230530,105500,17898389465,2700,2695,2705,2690,32176
|
|
20230530,105400,17811534690,2695,2690,2695,2680,12583
|
|
20230530,105300,17777728525,2690,2675,2690,2675,7574
|
|
20230530,105200,17757400180,2680,2680,2685,2670,16486
|
|
20230530,105100,17713276185,2680,2680,2690,2670,20442
|
|
20230530,105000,17658554890,2670,2680,2680,2670,32075
|
|
20230530,104900,17572814485,2685,2700,2700,2665,53805
|
|
20230530,104800,17428599035,2700,2685,2700,2680,26317
|
|
20230530,104700,17357741005,2685,2690,2690,2675,21304
|
|
20230530,104600,17300540920,2690,2675,2690,2670,34525
|
|
20230530,104500,17207895205,2675,2695,2695,2665,95027
|
|
20230530,104400,16953466735,2695,2695,2725,2675,259336
|
|
20230530,104300,16252526895,2705,2675,2720,2670,288330
|
|
20230530,104200,15475113575,2670,2675,2685,2670,41396
|
|
20230530,104100,15364382745,2680,2675,2695,2665,66637
|
|
20230530,104000,15185542120,2665,2660,2690,2655,82586
|
|
20230530,103900,14964850725,2660,2645,2665,2645,37899
|
|
20230530,103800,14864246020,2640,2640,2645,2635,2216
|
|
20230530,103700,14858400190,2645,2635,2650,2635,4879
|
|
20230530,103600,14845502485,2640,2640,2640,2630,32560
|
|
20230530,103500,14759750010,2640,2650,2650,2635,20087
|
|
20230530,103400,14706719975,2650,2650,2655,2640,30680
|
|
20230530,103300,14625552620,2655,2650,2660,2645,6592
|
|
20230530,103200,14608077480,2645,2655,2660,2645,24025
|
|
20230530,103100,14544360190,2660,2660,2665,2655,8405
|
|
20230530,103000,14522037065,2660,2660,2660,2650,8871
|
|
20230530,102900,14498464725,2660,2660,2660,2655,3727
|
|
20230530,102800,14488553030,2655,2655,2665,2650,9309
|
|
20230530,102700,14463824420,2655,2655,2655,2650,9849
|
|
20230530,102600,14437710085,2650,2650,2655,2645,12270
|
|
20230530,102500,14405179600,2660,2650,2660,2650,4589
|
|
20230530,102400,14392994450,2655,2660,2660,2650,6703
|
|
20230530,102300,14375202305,2660,2660,2665,2655,8263
|
|
20230530,102200,14353249410,2665,2670,2670,2660,5733
|
|
20230530,102100,14337992985,2670,2655,2670,2650,14956
|
|
20230530,102000,14298168515,2650,2660,2660,2650,11692
|
|
20230530,101900,14267079650,2660,2650,2660,2650,6032
|
|
20230530,101800,14251062925,2655,2655,2655,2650,8180
|
|
20230530,101700,14229368170,2655,2660,2665,2655,6501
|
|
20230530,101600,14212079730,2655,2660,2660,2655,5220
|
|
20230530,101500,14198207475,2655,2665,2665,2655,19528
|
|
20230530,101400,14146307745,2660,2655,2665,2655,3580
|
|
20230530,101300,14136786785,2660,2655,2660,2650,7316
|
|
20230530,101200,14117365790,2655,2645,2655,2645,3992
|
|
20230530,101100,14106797390,2650,2660,2660,2640,28143
|
|
20230530,101000,14032154050,2660,2665,2665,2655,10934
|
|
20230530,100900,14003057805,2665,2650,2665,2650,9813
|
|
20230530,100800,13977006575,2655,2665,2665,2650,22526
|
|
20230530,100700,13917189170,2660,2660,2665,2655,7072
|
|
20230530,100600,13898376870,2660,2655,2660,2650,7327
|
|
20230530,100500,13878915620,2650,2655,2660,2650,2952
|
|
20230530,100400,13871087020,2655,2640,2655,2640,2940
|
|
20230530,100300,13863306785,2640,2650,2660,2635,47053
|
|
20230530,100200,13739218255,2650,2665,2665,2650,29487
|
|
20230530,100100,13660892620,2665,2660,2665,2655,16467
|
|
20230530,100000,13617074585,2660,2665,2665,2655,15344
|
|
20230530,095900,13576254630,2665,2655,2665,2650,19874
|
|
20230530,095800,13523417800,2655,2645,2655,2635,35139
|
|
20230530,095700,13430262670,2645,2640,2645,2630,6014
|
|
20230530,095600,13414390040,2640,2630,2640,2620,11483
|
|
20230530,095500,13384236970,2630,2640,2640,2625,10732
|
|
20230530,095400,13356009705,2635,2635,2645,2630,11374
|
|
20230530,095300,13326035685,2635,2645,2645,2635,3456
|
|
20230530,095200,13316912115,2645,2630,2645,2620,39303
|
|
20230530,095100,13213601590,2630,2645,2645,2630,9739
|
|
20230530,095000,13187917105,2645,2640,2645,2630,25348
|
|
20230530,094900,13121069665,2640,2655,2655,2640,29730
|
|
20230530,094800,13042325290,2655,2655,2665,2650,21730
|
|
20230530,094700,12984504530,2660,2665,2670,2645,42157
|
|
20230530,094600,12872368455,2665,2655,2670,2650,32825
|
|
20230530,094500,12785028375,2655,2655,2660,2645,19530
|
|
20230530,094400,12733249935,2655,2660,2660,2650,31543
|
|
20230530,094300,12649492680,2660,2645,2660,2645,54256
|
|
20230530,094200,12505401225,2640,2645,2650,2640,8384
|
|
20230530,094100,12483233905,2645,2635,2645,2625,8559
|
|
20230530,094000,12460666575,2635,2630,2640,2620,14076
|
|
20230530,093900,12423600290,2625,2630,2635,2620,18261
|
|
20230530,093800,12375668935,2630,2635,2640,2625,12140
|
|
20230530,093700,12343735340,2630,2625,2640,2625,4084
|
|
20230530,093600,12333004580,2625,2630,2640,2620,8207
|
|
20230530,093500,12311432805,2620,2625,2640,2615,26766
|
|
20230530,093400,12241237540,2625,2630,2635,2620,12038
|
|
20230530,093300,12209631115,2625,2630,2635,2625,14007
|
|
20230530,093200,12172824225,2630,2635,2640,2625,14331
|
|
20230530,093100,12135106965,2635,2630,2640,2630,12326
|
|
20230530,093000,12102634980,2625,2625,2625,2600,22967
|
|
20230530,092900,12042593050,2605,2635,2645,2595,104092
|
|
20230530,092800,11770625325,2640,2640,2640,2620,47600
|
|
20230530,092700,11645459320,2640,2630,2645,2630,8265
|
|
20230530,092600,11623669470,2635,2625,2635,2620,18220
|
|
20230530,092500,11575783450,2625,2645,2645,2605,41582
|
|
20230530,092400,11466688075,2640,2640,2650,2640,32965
|
|
20230530,092300,11379559850,2640,2615,2645,2615,56749
|
|
20230530,092200,11230463325,2620,2615,2625,2615,6196
|
|
20230530,092100,11214246575,2615,2625,2630,2615,16260
|
|
20230530,092000,11171667980,2625,2630,2630,2605,27828
|
|
20230530,091900,11098815310,2630,2640,2660,2625,63925
|
|
20230530,091800,10929806425,2635,2625,2640,2625,15945
|
|
20230530,091700,10887859200,2630,2605,2630,2600,23388
|
|
20230530,091600,10826682340,2605,2615,2620,2595,41929
|
|
20230530,091500,10717490270,2620,2630,2635,2615,28998
|
|
20230530,091400,10641347375,2635,2600,2635,2585,66715
|
|
20230530,091300,10467795805,2600,2620,2635,2585,147328
|
|
20230530,091200,10084240715,2620,2640,2650,2620,59963
|
|
20230530,091100,9926197750,2650,2650,2665,2640,57116
|
|
20230530,091000,9774593095,2650,2630,2660,2630,125673
|
|
20230530,090900,9441715560,2630,2650,2650,2625,55208
|
|
20230530,090800,9295812160,2650,2640,2650,2620,64680
|
|
20230530,090700,9125468385,2630,2625,2645,2625,69691
|
|
20230530,090600,8941816435,2625,2650,2650,2615,137568
|
|
20230530,090500,8579514970,2645,2600,2650,2595,149863
|
|
20230530,090400,8185873095,2600,2595,2615,2570,363011
|
|
20230530,090300,7244004665,2600,2680,2710,2580,508445
|
|
20230530,090200,5904394480,2690,2675,2720,2640,240396
|
|
20230530,090100,5258510240,2675,2795,2845,2620,686864
|
|
20230530,090000,3376201935,2800,2805,2905,2770,738098
|