673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,200900,9892000890,2785,2785,2785,2785,0
|
|
20230601,200800,9892000890,2785,2785,2785,2785,0
|
|
20230601,200700,9892000890,2785,2785,2785,2785,0
|
|
20230601,200600,9892000890,2785,2785,2785,2785,0
|
|
20230601,200500,9892000890,2785,2785,2785,2785,0
|
|
20230601,200400,9892000890,2785,2785,2785,2785,0
|
|
20230601,200300,9892000890,2785,2785,2785,2785,0
|
|
20230601,200200,9892000890,2785,2785,2785,2785,0
|
|
20230601,200100,9892000890,2785,2785,2785,2785,0
|
|
20230601,200000,9892000890,2785,2785,2785,2785,0
|
|
20230601,195900,9892000890,2785,2785,2785,2785,0
|
|
20230601,195800,9892000890,2785,2785,2785,2785,0
|
|
20230601,195700,9892000890,2785,2785,2785,2785,0
|
|
20230601,195600,9892000890,2785,2785,2785,2785,0
|
|
20230601,195500,9892000890,2785,2785,2785,2785,0
|
|
20230601,195400,9892000890,2785,2785,2785,2785,0
|
|
20230601,195300,9892000890,2785,2785,2785,2785,0
|
|
20230601,195200,9892000890,2785,2785,2785,2785,0
|
|
20230601,195100,9892000890,2785,2785,2785,2785,0
|
|
20230601,195000,9892000890,2785,2785,2785,2785,0
|
|
20230601,194900,9892000890,2785,2785,2785,2785,0
|
|
20230601,194800,9892000890,2785,2785,2785,2785,0
|
|
20230601,194700,9892000890,2785,2785,2785,2785,0
|
|
20230601,194600,9892000890,2785,2785,2785,2785,0
|
|
20230601,194500,9892000890,2785,2785,2785,2785,0
|
|
20230601,194400,9892000890,2785,2785,2785,2785,0
|
|
20230601,194300,9892000890,2785,2785,2785,2785,0
|
|
20230601,194200,9892000890,2785,2785,2785,2785,0
|
|
20230601,194100,9892000890,2785,2785,2785,2785,0
|
|
20230601,194000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,193900,9892000890,2785,2785,2785,2785,0
|
|
20230601,193800,9892000890,2785,2785,2785,2785,0
|
|
20230601,193700,9892000890,2785,2785,2785,2785,0
|
|
20230601,193600,9892000890,2785,2785,2785,2785,0
|
|
20230601,193500,9892000890,2785,2785,2785,2785,0
|
|
20230601,193400,9892000890,2785,2785,2785,2785,0
|
|
20230601,193300,9892000890,2785,2785,2785,2785,0
|
|
20230601,193200,9892000890,2785,2785,2785,2785,0
|
|
20230601,193100,9892000890,2785,2785,2785,2785,0
|
|
20230601,193000,9892000890,2785,2785,2785,2785,0
|
|
20230601,192900,9892000890,2785,2785,2785,2785,0
|
|
20230601,192800,9892000890,2785,2785,2785,2785,0
|
|
20230601,192700,9892000890,2785,2785,2785,2785,0
|
|
20230601,192600,9892000890,2785,2785,2785,2785,0
|
|
20230601,192500,9892000890,2785,2785,2785,2785,0
|
|
20230601,192400,9892000890,2785,2785,2785,2785,0
|
|
20230601,192300,9892000890,2785,2785,2785,2785,0
|
|
20230601,192200,9892000890,2785,2785,2785,2785,0
|
|
20230601,192100,9892000890,2785,2785,2785,2785,0
|
|
20230601,192000,9892000890,2785,2785,2785,2785,0
|
|
20230601,191900,9892000890,2785,2785,2785,2785,0
|
|
20230601,191800,9892000890,2785,2785,2785,2785,0
|
|
20230601,191700,9892000890,2785,2785,2785,2785,0
|
|
20230601,191600,9892000890,2785,2785,2785,2785,0
|
|
20230601,191500,9892000890,2785,2785,2785,2785,0
|
|
20230601,191400,9892000890,2785,2785,2785,2785,0
|
|
20230601,191300,9892000890,2785,2785,2785,2785,0
|
|
20230601,191200,9892000890,2785,2785,2785,2785,0
|
|
20230601,191100,9892000890,2785,2785,2785,2785,0
|
|
20230601,191000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,190900,9892000890,2785,2785,2785,2785,0
|
|
20230601,190800,9892000890,2785,2785,2785,2785,0
|
|
20230601,190700,9892000890,2785,2785,2785,2785,0
|
|
20230601,190600,9892000890,2785,2785,2785,2785,0
|
|
20230601,190500,9892000890,2785,2785,2785,2785,0
|
|
20230601,190400,9892000890,2785,2785,2785,2785,0
|
|
20230601,190300,9892000890,2785,2785,2785,2785,0
|
|
20230601,190200,9892000890,2785,2785,2785,2785,0
|
|
20230601,190100,9892000890,2785,2785,2785,2785,0
|
|
20230601,190000,9892000890,2785,2785,2785,2785,0
|
|
20230601,185900,9892000890,2785,2785,2785,2785,0
|
|
20230601,185800,9892000890,2785,2785,2785,2785,0
|
|
20230601,185700,9892000890,2785,2785,2785,2785,0
|
|
20230601,185600,9892000890,2785,2785,2785,2785,0
|
|
20230601,185500,9892000890,2785,2785,2785,2785,0
|
|
20230601,185400,9892000890,2785,2785,2785,2785,0
|
|
20230601,185300,9892000890,2785,2785,2785,2785,0
|
|
20230601,185200,9892000890,2785,2785,2785,2785,0
|
|
20230601,185100,9892000890,2785,2785,2785,2785,0
|
|
20230601,185000,9892000890,2785,2785,2785,2785,0
|
|
20230601,184900,9892000890,2785,2785,2785,2785,0
|
|
20230601,184800,9892000890,2785,2785,2785,2785,0
|
|
20230601,184700,9892000890,2785,2785,2785,2785,0
|
|
20230601,184600,9892000890,2785,2785,2785,2785,0
|
|
20230601,184500,9892000890,2785,2785,2785,2785,0
|
|
20230601,184400,9892000890,2785,2785,2785,2785,0
|
|
20230601,184300,9892000890,2785,2785,2785,2785,0
|
|
20230601,184200,9892000890,2785,2785,2785,2785,0
|
|
20230601,184100,9892000890,2785,2785,2785,2785,0
|
|
20230601,184000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,183900,9892000890,2785,2785,2785,2785,0
|
|
20230601,183800,9892000890,2785,2785,2785,2785,0
|
|
20230601,183700,9892000890,2785,2785,2785,2785,0
|
|
20230601,183600,9892000890,2785,2785,2785,2785,0
|
|
20230601,183500,9892000890,2785,2785,2785,2785,0
|
|
20230601,183400,9892000890,2785,2785,2785,2785,0
|
|
20230601,183300,9892000890,2785,2785,2785,2785,0
|
|
20230601,183200,9892000890,2785,2785,2785,2785,0
|
|
20230601,183100,9892000890,2785,2785,2785,2785,0
|
|
20230601,183000,9892000890,2785,2785,2785,2785,0
|
|
20230601,182900,9892000890,2785,2785,2785,2785,0
|
|
20230601,182800,9892000890,2785,2785,2785,2785,0
|
|
20230601,182700,9892000890,2785,2785,2785,2785,0
|
|
20230601,182600,9892000890,2785,2785,2785,2785,0
|
|
20230601,182500,9892000890,2785,2785,2785,2785,0
|
|
20230601,182400,9892000890,2785,2785,2785,2785,0
|
|
20230601,182300,9892000890,2785,2785,2785,2785,0
|
|
20230601,182200,9892000890,2785,2785,2785,2785,0
|
|
20230601,182100,9892000890,2785,2785,2785,2785,0
|
|
20230601,182000,9892000890,2785,2785,2785,2785,0
|
|
20230601,181900,9892000890,2785,2785,2785,2785,0
|
|
20230601,181800,9892000890,2785,2785,2785,2785,0
|
|
20230601,181700,9892000890,2785,2785,2785,2785,0
|
|
20230601,181600,9892000890,2785,2785,2785,2785,0
|
|
20230601,181500,9892000890,2785,2785,2785,2785,0
|
|
20230601,181400,9892000890,2785,2785,2785,2785,0
|
|
20230601,181300,9892000890,2785,2785,2785,2785,0
|
|
20230601,181200,9892000890,2785,2785,2785,2785,0
|
|
20230601,181100,9892000890,2785,2785,2785,2785,0
|
|
20230601,181000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,180900,9892000890,2785,2785,2785,2785,0
|
|
20230601,180800,9892000890,2785,2785,2785,2785,0
|
|
20230601,180700,9892000890,2785,2785,2785,2785,0
|
|
20230601,180600,9892000890,2785,2785,2785,2785,0
|
|
20230601,180500,9892000890,2785,2785,2785,2785,0
|
|
20230601,180400,9892000890,2785,2785,2785,2785,0
|
|
20230601,180300,9892000890,2785,2785,2785,2785,0
|
|
20230601,180200,9892000890,2785,2785,2785,2785,0
|
|
20230601,180100,9892000890,2785,2785,2785,2785,0
|
|
20230601,180000,9892000890,2785,2785,2785,2785,0
|
|
20230601,175900,9892000890,2785,2785,2785,2785,0
|
|
20230601,175800,9892000890,2785,2785,2785,2785,0
|
|
20230601,175700,9892000890,2785,2785,2785,2785,0
|
|
20230601,175600,9892000890,2785,2785,2785,2785,0
|
|
20230601,175500,9892000890,2785,2785,2785,2785,0
|
|
20230601,175400,9892000890,2785,2785,2785,2785,0
|
|
20230601,175300,9892000890,2785,2785,2785,2785,0
|
|
20230601,175200,9892000890,2785,2785,2785,2785,0
|
|
20230601,175100,9892000890,2785,2785,2785,2785,0
|
|
20230601,175000,9892000890,2785,2785,2785,2785,0
|
|
20230601,174900,9892000890,2785,2785,2785,2785,0
|
|
20230601,174800,9892000890,2785,2785,2785,2785,0
|
|
20230601,174700,9892000890,2785,2785,2785,2785,0
|
|
20230601,174600,9892000890,2785,2785,2785,2785,0
|
|
20230601,174500,9892000890,2785,2785,2785,2785,0
|
|
20230601,174400,9892000890,2785,2785,2785,2785,0
|
|
20230601,174300,9892000890,2785,2785,2785,2785,0
|
|
20230601,174200,9892000890,2785,2785,2785,2785,0
|
|
20230601,174100,9892000890,2785,2785,2785,2785,0
|
|
20230601,174000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,173900,9892000890,2785,2785,2785,2785,0
|
|
20230601,173800,9892000890,2785,2785,2785,2785,0
|
|
20230601,173700,9892000890,2785,2785,2785,2785,0
|
|
20230601,173600,9892000890,2785,2785,2785,2785,0
|
|
20230601,173500,9892000890,2785,2785,2785,2785,0
|
|
20230601,173400,9892000890,2785,2785,2785,2785,0
|
|
20230601,173300,9892000890,2785,2785,2785,2785,0
|
|
20230601,173200,9892000890,2785,2785,2785,2785,0
|
|
20230601,173100,9892000890,2785,2785,2785,2785,0
|
|
20230601,173000,9892000890,2785,2785,2785,2785,0
|
|
20230601,172900,9892000890,2785,2785,2785,2785,0
|
|
20230601,172800,9892000890,2785,2785,2785,2785,0
|
|
20230601,172700,9892000890,2785,2785,2785,2785,0
|
|
20230601,172600,9892000890,2785,2785,2785,2785,0
|
|
20230601,172500,9892000890,2785,2785,2785,2785,0
|
|
20230601,172400,9892000890,2785,2785,2785,2785,0
|
|
20230601,172300,9892000890,2785,2785,2785,2785,0
|
|
20230601,172200,9892000890,2785,2785,2785,2785,0
|
|
20230601,172100,9892000890,2785,2785,2785,2785,0
|
|
20230601,172000,9892000890,2785,2785,2785,2785,0
|
|
20230601,171900,9892000890,2785,2785,2785,2785,0
|
|
20230601,171800,9892000890,2785,2785,2785,2785,0
|
|
20230601,171700,9892000890,2785,2785,2785,2785,0
|
|
20230601,171600,9892000890,2785,2785,2785,2785,0
|
|
20230601,171500,9892000890,2785,2785,2785,2785,0
|
|
20230601,171400,9892000890,2785,2785,2785,2785,0
|
|
20230601,171300,9892000890,2785,2785,2785,2785,0
|
|
20230601,171200,9892000890,2785,2785,2785,2785,0
|
|
20230601,171100,9892000890,2785,2785,2785,2785,0
|
|
20230601,171000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,170900,9892000890,2785,2785,2785,2785,0
|
|
20230601,170800,9892000890,2785,2785,2785,2785,0
|
|
20230601,170700,9892000890,2785,2785,2785,2785,0
|
|
20230601,170600,9892000890,2785,2785,2785,2785,0
|
|
20230601,170500,9892000890,2785,2785,2785,2785,0
|
|
20230601,170400,9892000890,2785,2785,2785,2785,0
|
|
20230601,170300,9892000890,2785,2785,2785,2785,0
|
|
20230601,170200,9892000890,2785,2785,2785,2785,0
|
|
20230601,170100,9892000890,2785,2785,2785,2785,0
|
|
20230601,170000,9892000890,2785,2785,2785,2785,0
|
|
20230601,165900,9892000890,2785,2785,2785,2785,0
|
|
20230601,165800,9892000890,2785,2785,2785,2785,0
|
|
20230601,165700,9892000890,2785,2785,2785,2785,0
|
|
20230601,165600,9892000890,2785,2785,2785,2785,0
|
|
20230601,165500,9892000890,2785,2785,2785,2785,0
|
|
20230601,165400,9892000890,2785,2785,2785,2785,0
|
|
20230601,165300,9892000890,2785,2785,2785,2785,0
|
|
20230601,165200,9892000890,2785,2785,2785,2785,0
|
|
20230601,165100,9892000890,2785,2785,2785,2785,0
|
|
20230601,165000,9892000890,2785,2785,2785,2785,0
|
|
20230601,164900,9892000890,2785,2785,2785,2785,0
|
|
20230601,164800,9892000890,2785,2785,2785,2785,0
|
|
20230601,164700,9892000890,2785,2785,2785,2785,0
|
|
20230601,164600,9892000890,2785,2785,2785,2785,0
|
|
20230601,164500,9892000890,2785,2785,2785,2785,0
|
|
20230601,164400,9892000890,2785,2785,2785,2785,0
|
|
20230601,164300,9892000890,2785,2785,2785,2785,0
|
|
20230601,164200,9892000890,2785,2785,2785,2785,0
|
|
20230601,164100,9892000890,2785,2785,2785,2785,0
|
|
20230601,164000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,163900,9892000890,2785,2785,2785,2785,0
|
|
20230601,163800,9892000890,2785,2785,2785,2785,0
|
|
20230601,163700,9892000890,2785,2785,2785,2785,0
|
|
20230601,163600,9892000890,2785,2785,2785,2785,0
|
|
20230601,163500,9892000890,2785,2785,2785,2785,0
|
|
20230601,163400,9892000890,2785,2785,2785,2785,0
|
|
20230601,163300,9892000890,2785,2785,2785,2785,0
|
|
20230601,163200,9892000890,2785,2785,2785,2785,0
|
|
20230601,163100,9892000890,2785,2785,2785,2785,0
|
|
20230601,163000,9892000890,2785,2785,2785,2785,0
|
|
20230601,162900,9892000890,2785,2785,2785,2785,0
|
|
20230601,162800,9892000890,2785,2785,2785,2785,0
|
|
20230601,162700,9892000890,2785,2785,2785,2785,0
|
|
20230601,162600,9892000890,2785,2785,2785,2785,0
|
|
20230601,162500,9892000890,2785,2785,2785,2785,0
|
|
20230601,162400,9892000890,2785,2785,2785,2785,0
|
|
20230601,162300,9892000890,2785,2785,2785,2785,0
|
|
20230601,162200,9892000890,2785,2785,2785,2785,0
|
|
20230601,162100,9892000890,2785,2785,2785,2785,0
|
|
20230601,162000,9892000890,2785,2785,2785,2785,0
|
|
20230601,161900,9892000890,2785,2785,2785,2785,0
|
|
20230601,161800,9892000890,2785,2785,2785,2785,0
|
|
20230601,161700,9892000890,2785,2785,2785,2785,0
|
|
20230601,161600,9892000890,2785,2785,2785,2785,0
|
|
20230601,161500,9892000890,2785,2785,2785,2785,0
|
|
20230601,161400,9892000890,2785,2785,2785,2785,0
|
|
20230601,161300,9892000890,2785,2785,2785,2785,0
|
|
20230601,161200,9892000890,2785,2785,2785,2785,0
|
|
20230601,161100,9892000890,2785,2785,2785,2785,0
|
|
20230601,161000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,160900,9892000890,2785,2785,2785,2785,0
|
|
20230601,160800,9892000890,2785,2785,2785,2785,0
|
|
20230601,160700,9892000890,2785,2785,2785,2785,0
|
|
20230601,160600,9892000890,2785,2785,2785,2785,0
|
|
20230601,160500,9892000890,2785,2785,2785,2785,0
|
|
20230601,160400,9892000890,2785,2785,2785,2785,0
|
|
20230601,160300,9892000890,2785,2785,2785,2785,0
|
|
20230601,160200,9892000890,2785,2785,2785,2785,0
|
|
20230601,160100,9892000890,2785,2785,2785,2785,0
|
|
20230601,160000,9892000890,2785,2785,2785,2785,0
|
|
20230601,155900,9892000890,2785,2785,2785,2785,0
|
|
20230601,155800,9892000890,2785,2785,2785,2785,0
|
|
20230601,155700,9892000890,2785,2785,2785,2785,0
|
|
20230601,155600,9892000890,2785,2785,2785,2785,0
|
|
20230601,155500,9892000890,2785,2785,2785,2785,0
|
|
20230601,155400,9892000890,2785,2785,2785,2785,0
|
|
20230601,155300,9892000890,2785,2785,2785,2785,0
|
|
20230601,155200,9892000890,2785,2785,2785,2785,0
|
|
20230601,155100,9892000890,2785,2785,2785,2785,0
|
|
20230601,155000,9892000890,2785,2785,2785,2785,0
|
|
20230601,154900,9892000890,2785,2785,2785,2785,0
|
|
20230601,154800,9892000890,2785,2785,2785,2785,0
|
|
20230601,154700,9892000890,2785,2785,2785,2785,0
|
|
20230601,154600,9892000890,2785,2785,2785,2785,0
|
|
20230601,154500,9892000890,2785,2785,2785,2785,0
|
|
20230601,154400,9892000890,2785,2785,2785,2785,0
|
|
20230601,154300,9892000890,2785,2785,2785,2785,0
|
|
20230601,154200,9892000890,2785,2785,2785,2785,0
|
|
20230601,154100,9892000890,2785,2785,2785,2785,0
|
|
20230601,154000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,153900,9892000890,2785,2785,2785,2785,0
|
|
20230601,153800,9892000890,2785,2785,2785,2785,0
|
|
20230601,153700,9892000890,2785,2785,2785,2785,0
|
|
20230601,153600,9892000890,2785,2785,2785,2785,0
|
|
20230601,153500,9892000890,2785,2785,2785,2785,0
|
|
20230601,153400,9892000890,2785,2785,2785,2785,0
|
|
20230601,153300,9892000890,2785,2785,2785,2785,0
|
|
20230601,153200,9892000890,2785,2785,2785,2785,0
|
|
20230601,153100,9892000890,2785,2785,2785,2785,0
|
|
20230601,153000,9892000890,2785,2785,2785,2785,41448
|
|
20230601,152900,9776568210,2765,2765,2765,2765,0
|
|
20230601,152800,9776568210,2765,2765,2765,2765,0
|
|
20230601,152700,9776568210,2765,2765,2765,2765,0
|
|
20230601,152600,9776568210,2765,2765,2765,2765,0
|
|
20230601,152500,9776568210,2765,2765,2765,2765,0
|
|
20230601,152400,9776568210,2765,2765,2765,2765,0
|
|
20230601,152300,9776568210,2765,2765,2765,2765,0
|
|
20230601,152200,9776568210,2765,2765,2765,2765,0
|
|
20230601,152100,9776568210,2765,2765,2765,2765,0
|
|
20230601,152000,9776568210,2765,2765,2765,2765,0
|
|
20230601,151900,9776568210,2765,2770,2770,2765,13872
|
|
20230601,151800,9738187755,2765,2770,2770,2765,4800
|
|
20230601,151700,9724894580,2770,2770,2775,2770,5250
|
|
20230601,151600,9710344710,2770,2755,2775,2755,27869
|
|
20230601,151500,9633171085,2755,2760,2770,2755,5119
|
|
20230601,151400,9619029875,2760,2760,2770,2760,10792
|
|
20230601,151300,9589204185,2760,2765,2765,2760,11886
|
|
20230601,151200,9556352410,2760,2760,2765,2755,3388
|
|
20230601,151100,9547004405,2760,2760,2760,2755,594
|
|
20230601,151000,9545366330,2760,2770,2770,2755,15291
|
|
20230601,150900,9503179620,2765,2765,2770,2760,3756
|
|
20230601,150800,9492791480,2765,2770,2770,2765,9251
|
|
20230601,150700,9467198980,2770,2775,2775,2770,4849
|
|
20230601,150600,9453765145,2775,2770,2775,2770,2805
|
|
20230601,150500,9445987490,2770,2770,2770,2765,12888
|
|
20230601,150400,9410326775,2765,2765,2770,2760,7531
|
|
20230601,150300,9389490395,2765,2780,2785,2760,35922
|
|
20230601,150200,9290005745,2780,2795,2795,2780,25745
|
|
20230601,150100,9218230595,2795,2785,2795,2780,20822
|
|
20230601,150000,9160156865,2785,2780,2790,2780,26687
|
|
20230601,145900,9085892965,2785,2775,2785,2775,34592
|
|
20230601,145800,8989738745,2775,2770,2775,2770,11347
|
|
20230601,145700,8958301995,2770,2765,2775,2760,8422
|
|
20230601,145600,8934986505,2765,2770,2775,2765,2399
|
|
20230601,145500,8928343105,2770,2760,2770,2760,11482
|
|
20230601,145400,8896581405,2760,2760,2760,2755,8767
|
|
20230601,145300,8872387505,2760,2755,2760,2755,2032
|
|
20230601,145200,8866786505,2760,2755,2760,2755,904
|
|
20230601,145100,8864295475,2755,2755,2755,2755,1521
|
|
20230601,145000,8860105120,2760,2760,2760,2755,1686
|
|
20230601,144900,8855455115,2760,2765,2765,2755,8461
|
|
20230601,144800,8832102070,2760,2760,2765,2755,5919
|
|
20230601,144700,8815757700,2755,2760,2760,2750,2861
|
|
20230601,144600,8807875545,2760,2760,2760,2755,652
|
|
20230601,144500,8806076275,2760,2755,2760,2750,4786
|
|
20230601,144400,8792892705,2755,2765,2765,2755,7338
|
|
20230601,144300,8772643360,2765,2765,2765,2760,2686
|
|
20230601,144200,8765222440,2765,2760,2765,2755,5993
|
|
20230601,144100,8748689715,2760,2760,2765,2755,11485
|
|
20230601,144000,8717015625,2765,2770,2780,2755,20633
|
|
20230601,143900,8659921195,2775,2755,2775,2755,24273
|
|
20230601,143800,8592797065,2750,2735,2750,2735,5828
|
|
20230601,143700,8576777040,2735,2735,2740,2735,4002
|
|
20230601,143600,8565816320,2735,2735,2740,2735,1683
|
|
20230601,143500,8561213210,2735,2740,2740,2730,2134
|
|
20230601,143400,8555371415,2740,2735,2740,2730,1660
|
|
20230601,143300,8550831565,2740,2745,2745,2735,8543
|
|
20230601,143200,8527423945,2745,2760,2765,2740,10647
|
|
20230601,143100,8498136775,2765,2730,2770,2730,94714
|
|
20230601,143000,8238121875,2730,2730,2730,2730,1732
|
|
20230601,142900,8233393515,2730,2735,2735,2730,237
|
|
20230601,142800,8232746175,2735,2730,2735,2730,143
|
|
20230601,142700,8232355430,2735,2730,2735,2730,118
|
|
20230601,142600,8232033215,2735,2735,2740,2730,1029
|
|
20230601,142500,8229219100,2735,2730,2740,2730,14312
|
|
20230601,142400,8190127640,2725,2725,2725,2725,11
|
|
20230601,142300,8190097665,2730,2725,2730,2725,1312
|
|
20230601,142200,8186522400,2730,2725,2730,2725,267
|
|
20230601,142100,8185794575,2725,2725,2725,2725,1000
|
|
20230601,142000,8183069575,2725,2730,2730,2725,146
|
|
20230601,141900,8182671510,2730,2725,2730,2720,2160
|
|
20230601,141800,8176785570,2720,2725,2725,2715,647
|
|
20230601,141700,8175022560,2725,2715,2725,2715,2484
|
|
20230601,141600,8168276815,2715,2720,2720,2715,3680
|
|
20230601,141500,8158284145,2720,2720,2720,2715,3540
|
|
20230601,141400,8148656275,2725,2720,2725,2720,1021
|
|
20230601,141300,8145879150,2720,2720,2720,2720,650
|
|
20230601,141200,8144111150,2725,2720,2725,2720,157
|
|
20230601,141100,8143683675,2730,2725,2730,2720,962
|
|
20230601,141000,8141066665,2725,2725,2725,2720,72
|
|
20230601,140900,8140870470,2730,2725,2730,2725,2040
|
|
20230601,140800,8135311415,2725,2730,2730,2725,2870
|
|
20230601,140700,8127488320,2730,2735,2735,2730,4681
|
|
20230601,140600,8114708550,2730,2735,2740,2730,3970
|
|
20230601,140500,8103858785,2735,2735,2735,2735,345
|
|
20230601,140400,8102915210,2740,2740,2740,2740,663
|
|
20230601,140300,8101098590,2740,2725,2740,2725,1895
|
|
20230601,140200,8095915550,2725,2725,2735,2725,65
|
|
20230601,140100,8095738395,2730,2735,2735,2730,1427
|
|
20230601,140000,8091842625,2730,2735,2735,2730,3362
|
|
20230601,135900,8082660775,2735,2730,2735,2730,1871
|
|
20230601,135800,8077543790,2735,2735,2735,2735,2696
|
|
20230601,135700,8070170230,2735,2730,2735,2730,3280
|
|
20230601,135600,8061215825,2730,2725,2730,2720,1267
|
|
20230601,135500,8057763880,2725,2745,2745,2725,330
|
|
20230601,135400,8056862895,2735,2735,2745,2735,1200
|
|
20230601,135300,8053569855,2745,2720,2745,2720,13278
|
|
20230601,135200,8017208620,2720,2720,2725,2720,942
|
|
20230601,135100,8014646370,2720,2720,2725,2720,7411
|
|
20230601,135000,7994488290,2720,2730,2730,2720,914
|
|
20230601,134900,7992000625,2730,2730,2730,2725,1356
|
|
20230601,134800,7988298855,2730,2725,2730,2725,4466
|
|
20230601,134700,7976128985,2730,2735,2740,2725,1404
|
|
20230601,134600,7972296525,2735,2740,2740,2735,1021
|
|
20230601,134500,7969503675,2740,2735,2740,2730,1698
|
|
20230601,134400,7964858740,2730,2735,2735,2730,475
|
|
20230601,134300,7963561935,2730,2735,2735,2730,141
|
|
20230601,134200,7963176350,2735,2735,2735,2730,304
|
|
20230601,134100,7962344920,2730,2725,2730,2725,1666
|
|
20230601,134000,7957803530,2725,2730,2730,2720,131
|
|
20230601,133900,7957446075,2730,2720,2730,2720,108
|
|
20230601,133800,7957151410,2725,2720,2725,2720,3539
|
|
20230601,133700,7947522225,2720,2730,2730,2720,3074
|
|
20230601,133600,7939139315,2730,2730,2730,2730,1122
|
|
20230601,133500,7936076255,2725,2725,2725,2725,40
|
|
20230601,133400,7935967255,2725,2725,2730,2725,3942
|
|
20230601,133300,7925217305,2725,2725,2725,2725,265
|
|
20230601,133200,7924495180,2725,2730,2730,2725,1562
|
|
20230601,133100,7920231090,2730,2735,2735,2730,17
|
|
20230601,133000,7920184675,2730,2730,2730,2730,17
|
|
20230601,132900,7920138265,2730,2735,2735,2730,533
|
|
20230601,132800,7918681915,2730,2725,2730,2725,1098
|
|
20230601,132700,7915689845,2725,2730,2730,2725,5049
|
|
20230601,132600,7901927310,2725,2725,2730,2725,967
|
|
20230601,132500,7899292135,2730,2730,2735,2730,4183
|
|
20230601,132400,7887872355,2730,2740,2740,2730,1117
|
|
20230601,132300,7884816345,2740,2740,2745,2735,2688
|
|
20230601,132200,7877458795,2740,2735,2740,2735,757
|
|
20230601,132100,7875384630,2740,2740,2740,2740,299
|
|
20230601,132000,7874565370,2740,2735,2740,2730,2418
|
|
20230601,131900,7867953645,2740,2740,2745,2735,456
|
|
20230601,131800,7866705975,2740,2735,2745,2735,3802
|
|
20230601,131700,7856277760,2745,2735,2745,2730,2869
|
|
20230601,131600,7848419700,2740,2735,2740,2730,2509
|
|
20230601,131500,7841561790,2735,2735,2735,2730,716
|
|
20230601,131400,7839606490,2730,2735,2735,2730,5738
|
|
20230601,131300,7823913085,2735,2740,2745,2735,2403
|
|
20230601,131200,7817332240,2740,2745,2745,2740,2863
|
|
20230601,131100,7809484635,2745,2745,2750,2740,1474
|
|
20230601,131000,7805438620,2745,2745,2745,2740,3677
|
|
20230601,130900,7795345275,2750,2740,2750,2735,11708
|
|
20230601,130800,7763236275,2740,2740,2740,2735,880
|
|
20230601,130700,7760825375,2735,2740,2740,2735,1796
|
|
20230601,130600,7755909840,2740,2730,2740,2730,6529
|
|
20230601,130500,7738063900,2730,2725,2730,2725,2268
|
|
20230601,130400,7731877765,2725,2730,2730,2725,240
|
|
20230601,130300,7731222570,2730,2725,2730,2720,1627
|
|
20230601,130200,7726790710,2730,2730,2730,2730,186
|
|
20230601,130100,7726282930,2725,2720,2725,2720,1762
|
|
20230601,130000,7721486505,2715,2720,2725,2715,6313
|
|
20230601,125900,7704315185,2720,2725,2725,2720,4348
|
|
20230601,125800,7692469465,2725,2720,2725,2720,866
|
|
20230601,125700,7690112330,2720,2725,2725,2720,2408
|
|
20230601,125600,7683562515,2720,2725,2725,2720,613
|
|
20230601,125500,7681895105,2720,2720,2720,2715,219
|
|
20230601,125400,7681300470,2720,2715,2720,2715,358
|
|
20230601,125300,7680328490,2715,2720,2720,2715,9860
|
|
20230601,125200,7653513925,2720,2725,2730,2720,250
|
|
20230601,125100,7652833910,2725,2725,2725,2725,662
|
|
20230601,125000,7651029960,2725,2740,2740,2725,2940
|
|
20230601,124900,7642999665,2740,2735,2740,2730,2373
|
|
20230601,124800,7636516000,2735,2730,2740,2730,2374
|
|
20230601,124700,7630027090,2730,2725,2730,2725,176
|
|
20230601,124600,7629546615,2730,2725,2730,2725,1712
|
|
20230601,124500,7624879395,2730,2725,2730,2725,2557
|
|
20230601,124400,7617898925,2730,2735,2735,2730,430
|
|
20230601,124300,7616724770,2735,2720,2735,2720,4934
|
|
20230601,124200,7603256045,2720,2715,2720,2715,1889
|
|
20230601,124100,7598121860,2715,2715,2715,2715,2718
|
|
20230601,124000,7590742490,2715,2715,2715,2715,307
|
|
20230601,123900,7589908985,2710,2715,2715,2710,1156
|
|
20230601,123800,7586776065,2715,2710,2715,2710,573
|
|
20230601,123700,7585220430,2715,2715,2715,2710,1445
|
|
20230601,123600,7581297755,2715,2715,2715,2710,1412
|
|
20230601,123500,7577467695,2715,2720,2720,2715,74
|
|
20230601,123400,7577266780,2715,2720,2720,2710,30
|
|
20230601,123300,7577185450,2715,2720,2720,2715,690
|
|
20230601,123200,7575312050,2720,2705,2720,2705,10008
|
|
20230601,123100,7548110805,2700,2700,2705,2700,664
|
|
20230601,123000,7546317975,2705,2705,2725,2700,20382
|
|
20230601,122900,7491070145,2700,2705,2705,2700,1107
|
|
20230601,122800,7488075745,2705,2710,2710,2705,6820
|
|
20230601,122700,7469626645,2705,2705,2705,2705,1250
|
|
20230601,122600,7466245395,2705,2710,2710,2705,1501
|
|
20230601,122500,7462179120,2710,2715,2715,2710,57
|
|
20230601,122400,7462024525,2710,2710,2715,2710,141
|
|
20230601,122300,7461642410,2710,2710,2715,2710,711
|
|
20230601,122200,7459714505,2710,2710,2715,2710,888
|
|
20230601,122100,7457306085,2710,2710,2715,2710,960
|
|
20230601,122000,7454704480,2705,2715,2715,2705,1972
|
|
20230601,121900,7449369020,2715,2705,2715,2705,980
|
|
20230601,121800,7446718020,2705,2705,2705,2705,1217
|
|
20230601,121700,7443426035,2705,2705,2705,2700,4519
|
|
20230601,121600,7431204640,2705,2705,2705,2705,1908
|
|
20230601,121500,7426043500,2705,2720,2720,2705,6207
|
|
20230601,121400,7409234870,2715,2710,2715,2710,723
|
|
20230601,121300,7407271930,2710,2710,2710,2705,1678
|
|
20230601,121200,7402726495,2705,2710,2710,2705,2224
|
|
20230601,121100,7396710525,2710,2710,2710,2710,120
|
|
20230601,121000,7396385325,2705,2705,2705,2705,12
|
|
20230601,120900,7396352865,2705,2705,2710,2705,661
|
|
20230601,120800,7394564855,2710,2710,2710,2705,609
|
|
20230601,120700,7392915560,2710,2715,2715,2710,49
|
|
20230601,120600,7392782535,2710,2710,2715,2710,4600
|
|
20230601,120500,7380314030,2710,2710,2710,2710,402
|
|
20230601,120400,7379224610,2710,2715,2715,2710,5234
|
|
20230601,120300,7365029300,2720,2715,2720,2715,1442
|
|
20230601,120200,7361107160,2715,2715,2715,2715,240
|
|
20230601,120100,7360455560,2715,2720,2720,2715,659
|
|
20230601,120000,7358665080,2720,2720,2725,2720,765
|
|
20230601,115900,7356584275,2715,2715,2715,2715,500
|
|
20230601,115800,7355226775,2715,2710,2720,2710,1817
|
|
20230601,115700,7350291885,2710,2710,2710,2705,2046
|
|
20230601,115600,7344747390,2710,2710,2710,2710,303
|
|
20230601,115500,7343926260,2710,2710,2710,2710,101
|
|
20230601,115400,7343652550,2710,2710,2715,2710,523
|
|
20230601,115300,7342235105,2715,2700,2715,2700,6330
|
|
20230601,115200,7325120970,2700,2700,2710,2700,3439
|
|
20230601,115100,7315835120,2700,2705,2705,2700,5305
|
|
20230601,115000,7301486600,2705,2710,2710,2705,6324
|
|
20230601,114900,7284349560,2710,2715,2715,2710,2574
|
|
20230601,114800,7277373265,2715,2715,2715,2715,496
|
|
20230601,114700,7276026625,2710,2715,2715,2710,784
|
|
20230601,114600,7273901465,2710,2715,2715,2710,1816
|
|
20230601,114500,7268973435,2715,2720,2720,2715,748
|
|
20230601,114400,7266938880,2720,2725,2725,2720,1688
|
|
20230601,114300,7262344585,2725,2725,2725,2725,1066
|
|
20230601,114200,7259439735,2725,2725,2730,2725,421
|
|
20230601,114100,7258291475,2725,2730,2730,2725,114
|
|
20230601,114000,7257980320,2730,2730,2730,2730,156
|
|
20230601,113900,7257554440,2730,2730,2730,2730,38
|
|
20230601,113800,7257450700,2730,2725,2730,2725,5141
|
|
20230601,113700,7243418020,2720,2730,2730,2715,4649
|
|
20230601,113600,7230772145,2730,2730,2730,2730,61
|
|
20230601,113500,7230605615,2730,2715,2730,2715,4331
|
|
20230601,113400,7218819545,2715,2705,2715,2705,4743
|
|
20230601,113300,7205964585,2705,2710,2710,2705,5925
|
|
20230601,113200,7189923815,2710,2710,2710,2710,6430
|
|
20230601,113100,7172498515,2715,2715,2715,2715,1
|
|
20230601,113000,7172495800,2710,2715,2715,2710,4092
|
|
20230601,112900,7161390625,2715,2710,2715,2710,1684
|
|
20230601,112800,7156825275,2710,2715,2715,2710,1210
|
|
20230601,112700,7153544905,2715,2715,2715,2715,1011
|
|
20230601,112600,7150800040,2715,2710,2715,2710,1027
|
|
20230601,112500,7148016760,2720,2715,2720,2710,4776
|
|
20230601,112400,7135068365,2715,2725,2725,2715,2436
|
|
20230601,112300,7128442935,2720,2725,2725,2715,7664
|
|
20230601,112200,7107598630,2725,2715,2725,2715,142
|
|
20230601,112100,7107212490,2715,2720,2725,2715,1429
|
|
20230601,112000,7103331285,2720,2715,2720,2710,15522
|
|
20230601,111900,7061198300,2715,2725,2725,2715,13211
|
|
20230601,111800,7025322075,2725,2720,2725,2720,1541
|
|
20230601,111700,7021123100,2725,2720,2725,2720,11741
|
|
20230601,111600,6989184460,2720,2730,2730,2720,539
|
|
20230601,111500,6987716780,2730,2730,2735,2720,9815
|
|
20230601,111400,6960953355,2730,2735,2735,2730,6026
|
|
20230601,111300,6944490060,2735,2740,2740,2735,2125
|
|
20230601,111200,6938675080,2740,2745,2745,2735,1254
|
|
20230601,111100,6935238850,2745,2745,2745,2740,1859
|
|
20230601,111000,6930138250,2745,2740,2745,2740,7
|
|
20230601,110900,6930119040,2740,2735,2740,2735,335
|
|
20230601,110800,6929201785,2735,2740,2745,2735,6080
|
|
20230601,110700,6912536740,2740,2740,2740,2730,2533
|
|
20230601,110600,6905607310,2740,2735,2740,2730,4910
|
|
20230601,110500,6892199320,2740,2735,2740,2730,4069
|
|
20230601,110400,6881071145,2735,2735,2735,2730,7965
|
|
20230601,110300,6859310875,2735,2750,2755,2735,16511
|
|
20230601,110200,6814037365,2750,2735,2760,2735,29198
|
|
20230601,110100,6733873095,2730,2720,2730,2715,16055
|
|
20230601,110000,6690221675,2720,2720,2725,2715,2946
|
|
20230601,105900,6682209035,2725,2725,2725,2715,8012
|
|
20230601,105800,6660413090,2730,2725,2730,2715,4658
|
|
20230601,105700,6647740105,2725,2720,2735,2715,13700
|
|
20230601,105600,6610462505,2725,2730,2730,2715,29365
|
|
20230601,105500,6530654035,2725,2730,2735,2720,2798
|
|
20230601,105400,6523019035,2720,2720,2730,2715,40424
|
|
20230601,105300,6413222095,2720,2730,2730,2720,9414
|
|
20230601,105200,6387600490,2730,2730,2730,2715,14220
|
|
20230601,105100,6348902050,2730,2735,2745,2720,34372
|
|
20230601,105000,6255072510,2745,2740,2750,2730,12263
|
|
20230601,104900,6221477080,2745,2725,2750,2725,19682
|
|
20230601,104800,6167627035,2720,2720,2725,2720,9853
|
|
20230601,104700,6140826375,2720,2750,2750,2715,18144
|
|
20230601,104600,6091226480,2750,2730,2765,2730,18644
|
|
20230601,104500,6039929345,2740,2755,2755,2710,107548
|
|
20230601,104400,5746849155,2755,2760,2760,2745,14492
|
|
20230601,104300,5706916740,2755,2765,2770,2755,10312
|
|
20230601,104200,5678434845,2765,2745,2765,2735,25613
|
|
20230601,104100,5608108435,2745,2765,2765,2745,30618
|
|
20230601,104000,5523612900,2765,2745,2765,2735,61660
|
|
20230601,103900,5354079190,2745,2755,2765,2745,74424
|
|
20230601,103800,5149097070,2760,2755,2770,2755,70219
|
|
20230601,103700,4955211825,2755,2800,2800,2755,84143
|
|
20230601,103600,4721211095,2795,2790,2800,2770,94942
|
|
20230601,103500,4456448005,2795,2815,2825,2790,82269
|
|
20230601,103400,4226066665,2820,2790,2825,2780,94384
|
|
20230601,103300,3961658520,2795,2765,2820,2750,148561
|
|
20230601,103200,3547911745,2760,2790,2805,2730,122993
|
|
20230601,103100,3208001505,2790,2750,2840,2730,302307
|
|
20230601,103000,2366260130,2750,2705,2750,2705,65096
|
|
20230601,102900,2188649835,2705,2715,2730,2705,52404
|
|
20230601,102800,2046223795,2715,2700,2730,2685,99028
|
|
20230601,102700,1777583760,2695,2675,2710,2665,69279
|
|
20230601,102600,1591320770,2680,2670,2680,2660,31544
|
|
20230601,102500,1507087665,2670,2690,2700,2665,109733
|
|
20230601,102400,1212617340,2690,2595,2695,2595,92401
|
|
20230601,102300,966598845,2605,2595,2605,2595,1098
|
|
20230601,102200,963738575,2615,2615,2615,2615,2
|
|
20230601,102100,963733345,2575,2605,2610,2575,13921
|
|
20230601,102000,927645725,2600,2600,2600,2600,610
|
|
20230601,101900,926059725,2605,2595,2605,2595,2270
|
|
20230601,101800,920160070,2595,2595,2605,2565,36202
|
|
20230601,101700,826694770,2570,2610,2610,2570,16327
|
|
20230601,101600,784443400,2610,2620,2620,2610,11
|
|
20230601,101500,784414680,2610,2610,2610,2610,5
|
|
20230601,101400,784401630,2605,2610,2620,2605,1457
|
|
20230601,101300,780590480,2620,2620,2620,2600,10515
|
|
20230601,101200,753153310,2610,2610,2615,2610,3076
|
|
20230601,101100,745121200,2610,2600,2610,2600,1267
|
|
20230601,101000,741819480,2595,2600,2600,2590,4515
|
|
20230601,100900,730093130,2600,2600,2600,2600,104
|
|
20230601,100800,729822730,2600,2590,2600,2590,2
|
|
20230601,100700,729817540,2600,2600,2600,2600,0
|
|
20230601,100600,729817540,2600,2600,2600,2600,249
|
|
20230601,100500,729170140,2585,2595,2595,2585,648
|
|
20230601,100400,727491905,2595,2585,2595,2585,25707
|
|
20230601,100300,660927495,2585,2590,2590,2585,1702
|
|
20230601,100200,656527690,2585,2585,2590,2585,2288
|
|
20230601,100100,650613185,2590,2575,2590,2575,2904
|
|
20230601,100000,643130425,2585,2580,2585,2580,2627
|
|
20230601,095900,636340630,2580,2585,2585,2575,3986
|
|
20230601,095800,626067910,2590,2590,2590,2575,4787
|
|
20230601,095700,613710455,2595,2595,2595,2595,165
|
|
20230601,095600,613282280,2595,2595,2595,2595,141
|
|
20230601,095500,612916385,2595,2595,2595,2595,1090
|
|
20230601,095400,610087835,2595,2595,2595,2595,996
|
|
20230601,095300,607503215,2595,2590,2595,2590,1626
|
|
20230601,095200,603286345,2585,2585,2585,2580,2567
|
|
20230601,095100,596654185,2580,2580,2580,2570,1756
|
|
20230601,095000,592129705,2580,2580,2580,2575,617
|
|
20230601,094900,590539845,2585,2585,2585,2580,1391
|
|
20230601,094800,586944385,2575,2580,2585,2570,2203
|
|
20230601,094700,581281505,2585,2565,2585,2560,17855
|
|
20230601,094600,535499020,2560,2570,2570,2560,17498
|
|
20230601,094500,490642065,2570,2580,2580,2570,851
|
|
20230601,094400,488451210,2575,2585,2585,2570,10418
|
|
20230601,094300,461662280,2580,2570,2590,2570,3669
|
|
20230601,094200,452188130,2570,2585,2585,2570,10760
|
|
20230601,094100,424518405,2600,2590,2600,2590,169
|
|
20230601,094000,424080685,2615,2590,2615,2575,17011
|
|
20230601,093900,380161840,2590,2605,2605,2590,3569
|
|
20230601,093800,370905910,2600,2600,2605,2600,477
|
|
20230601,093700,369665620,2600,2600,2600,2600,300
|
|
20230601,093600,368885620,2600,2605,2605,2600,477
|
|
20230601,093500,367644340,2605,2605,2605,2600,115
|
|
20230601,093400,367345055,2605,2600,2605,2600,149
|
|
20230601,093300,366957435,2595,2605,2605,2595,2300
|
|
20230601,093200,360984660,2605,2600,2605,2600,719
|
|
20230601,093100,359113165,2600,2605,2605,2600,151
|
|
20230601,093000,358719950,2605,2595,2605,2595,4938
|
|
20230601,092900,345880795,2595,2585,2595,2585,1116
|
|
20230601,092800,342994775,2585,2590,2600,2585,1605
|
|
20230601,092700,338837030,2590,2605,2605,2590,10068
|
|
20230601,092600,312738970,2605,2600,2610,2595,14084
|
|
20230601,092500,276125485,2590,2590,2600,2590,5956
|
|
20230601,092400,260695620,2595,2605,2605,2590,11529
|
|
20230601,092300,230790275,2605,2605,2605,2600,2281
|
|
20230601,092200,224848275,2605,2605,2610,2605,848
|
|
20230601,092100,222637230,2610,2610,2610,2610,747
|
|
20230601,092000,220687560,2610,2615,2615,2610,9072
|
|
20230601,091900,197008945,2615,2615,2615,2615,892
|
|
20230601,091800,194676365,2620,2620,2620,2620,1245
|
|
20230601,091700,191414465,2620,2610,2620,2610,1500
|
|
20230601,091600,187494465,2610,2610,2620,2610,343
|
|
20230601,091500,186596315,2620,2610,2620,2610,5307
|
|
20230601,091400,172741985,2610,2610,2620,2610,5997
|
|
20230601,091300,157046795,2610,2615,2620,2610,2900
|
|
20230601,091200,149470915,2620,2610,2620,2610,1120
|
|
20230601,091100,146546515,2610,2615,2615,2610,760
|
|
20230601,091000,144559480,2615,2610,2615,2600,7898
|
|
20230601,090900,123931455,2615,2625,2625,2615,7058
|
|
20230601,090800,105444925,2630,2640,2640,2625,6781
|
|
20230601,090700,87615870,2640,2645,2645,2640,1336
|
|
20230601,090600,84086075,2645,2645,2645,2645,379
|
|
20230601,090500,83083620,2640,2640,2650,2640,1899
|
|
20230601,090400,78055545,2640,2650,2650,2640,3062
|
|
20230601,090300,69956875,2650,2650,2650,2645,3531
|
|
20230601,090200,60601210,2650,2660,2660,2630,7053
|
|
20230601,090100,41934265,2660,2655,2660,2630,7780
|
|
20230601,090000,21299555,2640,2660,2665,2635,7993
|