584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184100,57269709820,2935,2935,2935,2935,110583
|
|
20230605,184000,57269709820,2935,2935,2935,2935,0
|
|
20230605,183900,57269709820,2935,2935,2935,2935,0
|
|
20230605,183800,57269709820,2935,2935,2935,2935,0
|
|
20230605,183700,57269709820,2935,2935,2935,2935,0
|
|
20230605,183600,57269709820,2935,2935,2935,2935,0
|
|
20230605,183500,57269709820,2935,2935,2935,2935,0
|
|
20230605,183400,57269709820,2935,2935,2935,2935,0
|
|
20230605,183300,57269709820,2935,2935,2935,2935,0
|
|
20230605,183200,57269709820,2935,2935,2935,2935,0
|
|
20230605,183100,57269709820,2935,2935,2935,2935,0
|
|
20230605,183000,57269709820,2935,2935,2935,2935,0
|
|
20230605,182900,57269709820,2935,2935,2935,2935,0
|
|
20230605,182800,57269709820,2935,2935,2935,2935,0
|
|
20230605,182700,57269709820,2935,2935,2935,2935,0
|
|
20230605,182600,57269709820,2935,2935,2935,2935,0
|
|
20230605,182500,57269709820,2935,2935,2935,2935,0
|
|
20230605,182400,57269709820,2935,2935,2935,2935,0
|
|
20230605,182300,57269709820,2935,2935,2935,2935,0
|
|
20230605,182200,57269709820,2935,2935,2935,2935,0
|
|
20230605,182100,57269709820,2935,2935,2935,2935,0
|
|
20230605,182000,57269709820,2935,2935,2935,2935,0
|
|
20230605,181900,57269709820,2935,2935,2935,2935,0
|
|
20230605,181800,57269709820,2935,2935,2935,2935,0
|
|
20230605,181700,57269709820,2935,2935,2935,2935,0
|
|
20230605,181600,57269709820,2935,2935,2935,2935,0
|
|
20230605,181500,57269709820,2935,2935,2935,2935,0
|
|
20230605,181400,57269709820,2935,2935,2935,2935,0
|
|
20230605,181300,57269709820,2935,2935,2935,2935,0
|
|
20230605,181200,57269709820,2935,2935,2935,2935,0
|
|
20230605,181100,57269709820,2935,2935,2935,2935,110583
|
|
20230605,181000,57269709820,2935,2935,2935,2935,0
|
|
20230605,180900,57269709820,2935,2935,2935,2935,0
|
|
20230605,180800,57269709820,2935,2935,2935,2935,0
|
|
20230605,180700,57269709820,2935,2935,2935,2935,0
|
|
20230605,180600,57269709820,2935,2935,2935,2935,0
|
|
20230605,180500,57269709820,2935,2935,2935,2935,0
|
|
20230605,180400,57269709820,2935,2935,2935,2935,0
|
|
20230605,180300,57269709820,2935,2935,2935,2935,0
|
|
20230605,180200,57269709820,2935,2935,2935,2935,0
|
|
20230605,180100,57269709820,2935,2935,2935,2935,0
|
|
20230605,180000,57269709820,2935,2935,2935,2935,0
|
|
20230605,175900,57269709820,2935,2935,2935,2935,0
|
|
20230605,175800,57269709820,2935,2935,2935,2935,0
|
|
20230605,175700,57269709820,2935,2935,2935,2935,0
|
|
20230605,175600,57269709820,2935,2935,2935,2935,0
|
|
20230605,175500,57269709820,2935,2935,2935,2935,0
|
|
20230605,175400,57269709820,2935,2935,2935,2935,0
|
|
20230605,175300,57269709820,2935,2935,2935,2935,0
|
|
20230605,175200,57269709820,2935,2935,2935,2935,0
|
|
20230605,175100,57269709820,2935,2935,2935,2935,0
|
|
20230605,175000,57269709820,2935,2935,2935,2935,0
|
|
20230605,174900,57269709820,2935,2935,2935,2935,0
|
|
20230605,174800,57269709820,2935,2935,2935,2935,0
|
|
20230605,174700,57269709820,2935,2935,2935,2935,0
|
|
20230605,174600,57269709820,2935,2935,2935,2935,0
|
|
20230605,174500,57269709820,2935,2935,2935,2935,0
|
|
20230605,174400,57269709820,2935,2935,2935,2935,0
|
|
20230605,174300,57269709820,2935,2935,2935,2935,0
|
|
20230605,174200,57269709820,2935,2935,2935,2935,0
|
|
20230605,174100,57269709820,2935,2935,2935,2935,110583
|
|
20230605,174000,57269709820,2935,2935,2935,2935,0
|
|
20230605,173900,57269709820,2935,2935,2935,2935,0
|
|
20230605,173800,57269709820,2935,2935,2935,2935,0
|
|
20230605,173700,57269709820,2935,2935,2935,2935,0
|
|
20230605,173600,57269709820,2935,2935,2935,2935,0
|
|
20230605,173500,57269709820,2935,2935,2935,2935,0
|
|
20230605,173400,57269709820,2935,2935,2935,2935,0
|
|
20230605,173300,57269709820,2935,2935,2935,2935,0
|
|
20230605,173200,57269709820,2935,2935,2935,2935,0
|
|
20230605,173100,57269709820,2935,2935,2935,2935,0
|
|
20230605,173000,57269709820,2935,2935,2935,2935,0
|
|
20230605,172900,57269709820,2935,2935,2935,2935,0
|
|
20230605,172800,57269709820,2935,2935,2935,2935,0
|
|
20230605,172700,57269709820,2935,2935,2935,2935,0
|
|
20230605,172600,57269709820,2935,2935,2935,2935,0
|
|
20230605,172500,57269709820,2935,2935,2935,2935,0
|
|
20230605,172400,57269709820,2935,2935,2935,2935,0
|
|
20230605,172300,57269709820,2935,2935,2935,2935,0
|
|
20230605,172200,57269709820,2935,2935,2935,2935,0
|
|
20230605,172100,57269709820,2935,2935,2935,2935,0
|
|
20230605,172000,57269709820,2935,2935,2935,2935,0
|
|
20230605,171900,57269709820,2935,2935,2935,2935,0
|
|
20230605,171800,57269709820,2935,2935,2935,2935,0
|
|
20230605,171700,57269709820,2935,2935,2935,2935,0
|
|
20230605,171600,57269709820,2935,2935,2935,2935,0
|
|
20230605,171500,57269709820,2935,2935,2935,2935,0
|
|
20230605,171400,57269709820,2935,2935,2935,2935,0
|
|
20230605,171300,57269709820,2935,2935,2935,2935,0
|
|
20230605,171200,57269709820,2935,2935,2935,2935,0
|
|
20230605,171100,57269709820,2935,2935,2935,2935,110583
|
|
20230605,171000,57269709820,2935,2935,2935,2935,0
|
|
20230605,170900,57269709820,2935,2935,2935,2935,0
|
|
20230605,170800,57269709820,2935,2935,2935,2935,0
|
|
20230605,170700,57269709820,2935,2935,2935,2935,0
|
|
20230605,170600,57269709820,2935,2935,2935,2935,0
|
|
20230605,170500,57269709820,2935,2935,2935,2935,0
|
|
20230605,170400,57269709820,2935,2935,2935,2935,0
|
|
20230605,170300,57269709820,2935,2935,2935,2935,0
|
|
20230605,170200,57269709820,2935,2935,2935,2935,0
|
|
20230605,170100,57269709820,2935,2935,2935,2935,0
|
|
20230605,170000,57269709820,2935,2935,2935,2935,0
|
|
20230605,165900,57269709820,2935,2935,2935,2935,0
|
|
20230605,165800,57269709820,2935,2935,2935,2935,0
|
|
20230605,165700,57269709820,2935,2935,2935,2935,0
|
|
20230605,165600,57269709820,2935,2935,2935,2935,0
|
|
20230605,165500,57269709820,2935,2935,2935,2935,0
|
|
20230605,165400,57269709820,2935,2935,2935,2935,0
|
|
20230605,165300,57269709820,2935,2935,2935,2935,0
|
|
20230605,165200,57269709820,2935,2935,2935,2935,0
|
|
20230605,165100,57269709820,2935,2935,2935,2935,0
|
|
20230605,165000,57269709820,2935,2935,2935,2935,0
|
|
20230605,164900,57269709820,2935,2935,2935,2935,0
|
|
20230605,164800,57269709820,2935,2935,2935,2935,0
|
|
20230605,164700,57269709820,2935,2935,2935,2935,0
|
|
20230605,164600,57269709820,2935,2935,2935,2935,0
|
|
20230605,164500,57269709820,2935,2935,2935,2935,0
|
|
20230605,164400,57269709820,2935,2935,2935,2935,0
|
|
20230605,164300,57269709820,2935,2935,2935,2935,0
|
|
20230605,164200,57269709820,2935,2935,2935,2935,0
|
|
20230605,164100,57269709820,2935,2935,2935,2935,110583
|
|
20230605,164000,57269709820,2935,2935,2935,2935,0
|
|
20230605,163900,57269709820,2935,2935,2935,2935,0
|
|
20230605,163800,57269709820,2935,2935,2935,2935,0
|
|
20230605,163700,57269709820,2935,2935,2935,2935,0
|
|
20230605,163600,57269709820,2935,2935,2935,2935,0
|
|
20230605,163500,57269709820,2935,2935,2935,2935,0
|
|
20230605,163400,57269709820,2935,2935,2935,2935,0
|
|
20230605,163300,57269709820,2935,2935,2935,2935,0
|
|
20230605,163200,57269709820,2935,2935,2935,2935,0
|
|
20230605,163100,57269709820,2935,2935,2935,2935,0
|
|
20230605,163000,57269709820,2935,2935,2935,2935,0
|
|
20230605,162900,57269709820,2935,2935,2935,2935,0
|
|
20230605,162800,57269709820,2935,2935,2935,2935,0
|
|
20230605,162700,57269709820,2935,2935,2935,2935,0
|
|
20230605,162600,57269709820,2935,2935,2935,2935,0
|
|
20230605,162500,57269709820,2935,2935,2935,2935,0
|
|
20230605,162400,57269709820,2935,2935,2935,2935,0
|
|
20230605,162300,57269709820,2935,2935,2935,2935,0
|
|
20230605,162200,57269709820,2935,2935,2935,2935,0
|
|
20230605,162100,57269709820,2935,2935,2935,2935,0
|
|
20230605,162000,57269709820,2935,2935,2935,2935,0
|
|
20230605,161900,57269709820,2935,2935,2935,2935,0
|
|
20230605,161800,57269709820,2935,2935,2935,2935,0
|
|
20230605,161700,57269709820,2935,2935,2935,2935,0
|
|
20230605,161600,57269709820,2935,2935,2935,2935,0
|
|
20230605,161500,57269709820,2935,2935,2935,2935,0
|
|
20230605,161400,57269709820,2935,2935,2935,2935,0
|
|
20230605,161300,57269709820,2935,2935,2935,2935,0
|
|
20230605,161200,57269709820,2935,2935,2935,2935,0
|
|
20230605,161100,57269709820,2935,2935,2935,2935,110583
|
|
20230605,161000,57269709820,2935,2935,2935,2935,0
|
|
20230605,160900,57269709820,2935,2935,2935,2935,0
|
|
20230605,160800,57269709820,2935,2935,2935,2935,0
|
|
20230605,160700,57269709820,2935,2935,2935,2935,0
|
|
20230605,160600,57269709820,2935,2935,2935,2935,0
|
|
20230605,160500,57269709820,2935,2935,2935,2935,0
|
|
20230605,160400,57269709820,2935,2935,2935,2935,0
|
|
20230605,160300,57269709820,2935,2935,2935,2935,0
|
|
20230605,160200,57269709820,2935,2935,2935,2935,0
|
|
20230605,160100,57269709820,2935,2935,2935,2935,0
|
|
20230605,160000,57269709820,2935,2935,2935,2935,0
|
|
20230605,155900,57269709820,2935,2935,2935,2935,0
|
|
20230605,155800,57269709820,2935,2935,2935,2935,0
|
|
20230605,155700,57269709820,2935,2935,2935,2935,0
|
|
20230605,155600,57269709820,2935,2935,2935,2935,0
|
|
20230605,155500,57269709820,2935,2935,2935,2935,0
|
|
20230605,155400,57269709820,2935,2935,2935,2935,0
|
|
20230605,155300,57269709820,2935,2935,2935,2935,0
|
|
20230605,155200,57269709820,2935,2935,2935,2935,0
|
|
20230605,155100,57269709820,2935,2935,2935,2935,0
|
|
20230605,155000,57269709820,2935,2935,2935,2935,0
|
|
20230605,154900,57269709820,2935,2935,2935,2935,0
|
|
20230605,154800,57269709820,2935,2935,2935,2935,0
|
|
20230605,154700,57269709820,2935,2935,2935,2935,0
|
|
20230605,154600,57269709820,2935,2935,2935,2935,0
|
|
20230605,154500,57269709820,2935,2935,2935,2935,0
|
|
20230605,154400,57269709820,2935,2935,2935,2935,0
|
|
20230605,154300,57269709820,2935,2935,2935,2935,0
|
|
20230605,154200,57269709820,2935,2935,2935,2935,0
|
|
20230605,154100,57269709820,2935,2935,2935,2935,110583
|
|
20230605,154000,57269709820,2935,2935,2935,2935,0
|
|
20230605,153900,57269709820,2935,2935,2935,2935,0
|
|
20230605,153800,57269709820,2935,2935,2935,2935,0
|
|
20230605,153700,57269709820,2935,2935,2935,2935,0
|
|
20230605,153600,57269709820,2935,2935,2935,2935,0
|
|
20230605,153500,57269709820,2935,2935,2935,2935,0
|
|
20230605,153400,57269709820,2935,2935,2935,2935,0
|
|
20230605,153300,57269709820,2935,2935,2935,2935,0
|
|
20230605,153200,57269709820,2935,2935,2935,2935,0
|
|
20230605,153100,57269709820,2935,2935,2935,2935,0
|
|
20230605,153000,57269709820,2935,2935,2935,2935,110583
|
|
20230605,152900,56945148715,2900,2900,2900,2900,0
|
|
20230605,152800,56945148715,2900,2900,2900,2900,0
|
|
20230605,152700,56945148715,2900,2900,2900,2900,0
|
|
20230605,152600,56945148715,2900,2900,2900,2900,0
|
|
20230605,152500,56945148715,2900,2900,2900,2900,0
|
|
20230605,152400,56945148715,2900,2900,2900,2900,0
|
|
20230605,152300,56945148715,2900,2900,2900,2900,0
|
|
20230605,152200,56945148715,2900,2900,2900,2900,0
|
|
20230605,152100,56945148715,2900,2900,2900,2900,0
|
|
20230605,152000,56945148715,2900,2900,2900,2900,0
|
|
20230605,151900,56945148715,2900,2910,2910,2885,30685
|
|
20230605,151800,56856241475,2905,2915,2915,2900,27263
|
|
20230605,151700,56776912065,2910,2920,2920,2910,19896
|
|
20230605,151600,56718917380,2920,2920,2925,2915,4457
|
|
20230605,151500,56705909630,2920,2920,2925,2915,13644
|
|
20230605,151400,56666076735,2920,2925,2925,2920,7782
|
|
20230605,151300,56643352475,2925,2925,2925,2920,9857
|
|
20230605,151200,56614552385,2925,2925,2930,2920,6118
|
|
20230605,151100,56596682960,2925,2925,2935,2925,9186
|
|
20230605,151000,56569774010,2925,2930,2935,2925,10279
|
|
20230605,150900,56539645035,2930,2920,2930,2915,19233
|
|
20230605,150800,56483505000,2915,2920,2920,2915,1984
|
|
20230605,150700,56477718055,2920,2925,2925,2915,19011
|
|
20230605,150600,56422203480,2925,2920,2925,2915,8999
|
|
20230605,150500,56395927185,2915,2920,2925,2915,3164
|
|
20230605,150400,56386681725,2920,2925,2925,2915,7403
|
|
20230605,150300,56365060855,2930,2925,2930,2915,13279
|
|
20230605,150200,56326259705,2925,2925,2925,2915,9732
|
|
20230605,150100,56297835575,2920,2925,2925,2920,8841
|
|
20230605,150000,56272005965,2925,2920,2925,2920,437
|
|
20230605,145900,56270727885,2925,2925,2925,2920,3712
|
|
20230605,145800,56259887835,2920,2920,2925,2915,10640
|
|
20230605,145700,56228801115,2920,2925,2925,2915,10755
|
|
20230605,145600,56197403575,2925,2925,2925,2920,2078
|
|
20230605,145500,56191326690,2925,2930,2930,2920,3639
|
|
20230605,145400,56180684595,2925,2930,2930,2925,612
|
|
20230605,145300,56178891585,2930,2930,2935,2925,6587
|
|
20230605,145200,56159591630,2935,2925,2935,2920,7588
|
|
20230605,145100,56137385420,2925,2930,2930,2920,10140
|
|
20230605,145000,56107715480,2935,2925,2935,2925,7236
|
|
20230605,144900,56086514175,2925,2925,2925,2920,3654
|
|
20230605,144800,56075838095,2925,2925,2925,2920,2093
|
|
20230605,144700,56069720425,2925,2930,2935,2915,19844
|
|
20230605,144600,56011635525,2930,2920,2935,2920,14482
|
|
20230605,144500,55969232175,2925,2920,2925,2915,6798
|
|
20230605,144400,55949382200,2920,2920,2925,2915,9530
|
|
20230605,144300,55921549855,2915,2915,2920,2915,2322
|
|
20230605,144200,55914777905,2915,2915,2915,2910,8988
|
|
20230605,144100,55888581260,2915,2910,2915,2900,10847
|
|
20230605,144000,55857009020,2905,2910,2910,2900,8632
|
|
20230605,143900,55831936405,2910,2915,2915,2910,3058
|
|
20230605,143800,55823035690,2915,2910,2915,2910,12062
|
|
20230605,143700,55787931225,2910,2910,2915,2910,3693
|
|
20230605,143600,55777176370,2910,2915,2920,2910,5386
|
|
20230605,143500,55761480405,2915,2915,2920,2910,8121
|
|
20230605,143400,55737807195,2915,2910,2915,2905,11862
|
|
20230605,143300,55703282390,2910,2905,2910,2905,2460
|
|
20230605,143200,55696134630,2905,2905,2910,2905,9792
|
|
20230605,143100,55667676060,2910,2900,2910,2895,30380
|
|
20230605,143000,55579555785,2900,2885,2905,2880,22228
|
|
20230605,142900,55515200880,2885,2885,2890,2880,28807
|
|
20230605,142800,55432200810,2890,2890,2895,2885,3574
|
|
20230605,142700,55421873560,2885,2890,2895,2880,21386
|
|
20230605,142600,55360110135,2895,2895,2895,2880,47203
|
|
20230605,142500,55223922235,2890,2905,2910,2885,21074
|
|
20230605,142400,55162873190,2905,2910,2915,2885,89952
|
|
20230605,142300,54902158505,2910,2910,2915,2905,12609
|
|
20230605,142200,54865462900,2910,2915,2920,2910,3089
|
|
20230605,142100,54856463100,2910,2910,2915,2905,9684
|
|
20230605,142000,54828278520,2910,2910,2915,2905,7777
|
|
20230605,141900,54805648395,2910,2910,2920,2910,8348
|
|
20230605,141800,54781342860,2905,2910,2915,2905,3378
|
|
20230605,141700,54771515365,2910,2910,2915,2905,9280
|
|
20230605,141600,54744522150,2910,2910,2915,2905,11508
|
|
20230605,141500,54711073530,2910,2920,2925,2910,13924
|
|
20230605,141400,54670520475,2925,2915,2925,2910,12632
|
|
20230605,141300,54633676115,2915,2915,2915,2915,4130
|
|
20230605,141200,54621637165,2915,2915,2915,2910,14246
|
|
20230605,141100,54580134615,2915,2920,2925,2915,6811
|
|
20230605,141000,54560261555,2920,2920,2925,2915,5409
|
|
20230605,140900,54544471995,2920,2930,2930,2920,7952
|
|
20230605,140800,54521242860,2930,2930,2935,2925,3649
|
|
20230605,140700,54510553845,2930,2915,2930,2915,14429
|
|
20230605,140600,54468413745,2915,2915,2925,2915,7304
|
|
20230605,140500,54447104715,2920,2930,2945,2895,140371
|
|
20230605,140400,54038826125,2940,2935,2940,2930,10814
|
|
20230605,140300,54007096850,2935,2930,2935,2930,1503
|
|
20230605,140200,54002692990,2930,2935,2935,2930,3316
|
|
20230605,140100,53992976750,2935,2930,2935,2925,5331
|
|
20230605,140000,53977367875,2930,2925,2930,2920,2823
|
|
20230605,135900,53969115995,2925,2925,2930,2920,2352
|
|
20230605,135800,53962237820,2925,2930,2935,2920,11078
|
|
20230605,135700,53929805305,2935,2920,2935,2920,11955
|
|
20230605,135600,53894880705,2920,2925,2925,2920,12968
|
|
20230605,135500,53856992320,2925,2925,2930,2920,6196
|
|
20230605,135400,53838863435,2930,2935,2935,2925,4619
|
|
20230605,135300,53825330875,2930,2925,2935,2925,11869
|
|
20230605,135200,53790564045,2920,2925,2925,2915,31990
|
|
20230605,135100,53697121195,2925,2925,2930,2920,6138
|
|
20230605,135000,53679174580,2925,2935,2940,2925,6913
|
|
20230605,134900,53658918455,2935,2925,2935,2925,19965
|
|
20230605,134800,53600456400,2925,2935,2935,2925,5397
|
|
20230605,134700,53584651370,2935,2935,2935,2925,6578
|
|
20230605,134600,53565375740,2940,2935,2940,2930,5881
|
|
20230605,134500,53548113335,2935,2930,2935,2925,8588
|
|
20230605,134400,53522963905,2930,2920,2935,2920,11149
|
|
20230605,134300,53490360775,2920,2935,2935,2920,12348
|
|
20230605,134200,53454219645,2935,2930,2940,2925,16124
|
|
20230605,134100,53406921490,2935,2925,2935,2925,8302
|
|
20230605,134000,53382599910,2930,2935,2935,2915,55491
|
|
20230605,133900,53220467005,2930,2930,2940,2925,22977
|
|
20230605,133800,53153070600,2940,2940,2940,2925,57792
|
|
20230605,133700,52983790015,2935,2950,2955,2935,39099
|
|
20230605,133600,52868585350,2960,2960,2965,2955,15151
|
|
20230605,133500,52823774290,2965,2965,2965,2955,2349
|
|
20230605,133400,52816822535,2965,2955,2965,2945,35318
|
|
20230605,133300,52712592515,2960,2965,2965,2955,7399
|
|
20230605,133200,52690691365,2965,2975,2975,2960,17628
|
|
20230605,133100,52638397195,2975,2975,2985,2970,18814
|
|
20230605,133000,52582377840,2980,2990,2990,2970,16326
|
|
20230605,132900,52533738460,2985,2975,2985,2970,36247
|
|
20230605,132800,52425824645,2975,2985,2985,2970,35079
|
|
20230605,132700,52321465455,2975,2970,2985,2960,53208
|
|
20230605,132600,52163111355,2970,2960,2970,2960,15054
|
|
20230605,132500,52118517510,2960,2955,2960,2955,9350
|
|
20230605,132400,52090875405,2955,2960,2965,2955,8892
|
|
20230605,132300,52064569955,2955,2955,2960,2950,6633
|
|
20230605,132200,52044978045,2950,2955,2960,2950,5127
|
|
20230605,132100,52029833960,2955,2960,2965,2955,9585
|
|
20230605,132000,52001474650,2960,2955,2965,2950,19466
|
|
20230605,131900,51943972770,2960,2965,2965,2955,7599
|
|
20230605,131800,51921496685,2965,2960,2965,2950,8961
|
|
20230605,131700,51895023560,2960,2960,2965,2950,9756
|
|
20230605,131600,51866168810,2960,2965,2965,2955,3430
|
|
20230605,131500,51856019820,2965,2965,2965,2955,10637
|
|
20230605,131400,51824527040,2965,2950,2970,2950,12106
|
|
20230605,131300,51788681570,2955,2945,2955,2945,12615
|
|
20230605,131200,51751470325,2945,2950,2950,2940,7722
|
|
20230605,131100,51728733860,2950,2945,2950,2940,5297
|
|
20230605,131000,51713131335,2950,2960,2960,2945,18215
|
|
20230605,130900,51659461225,2955,2960,2965,2955,9232
|
|
20230605,130800,51632134550,2965,2955,2965,2945,16078
|
|
20230605,130700,51584667665,2950,2955,2960,2950,8376
|
|
20230605,130600,51559914985,2955,2965,2965,2950,10980
|
|
20230605,130500,51527427190,2965,2940,2965,2940,30383
|
|
20230605,130400,51437820370,2945,2950,2950,2935,3287
|
|
20230605,130300,51428160770,2940,2950,2950,2935,15964
|
|
20230605,130200,51381243085,2950,2945,2955,2940,18534
|
|
20230605,130100,51326640870,2950,2945,2950,2935,23821
|
|
20230605,130000,51256616655,2950,2950,2955,2940,13397
|
|
20230605,125900,51217145565,2940,2955,2965,2940,19321
|
|
20230605,125800,51160140505,2960,2955,2960,2935,144444
|
|
20230605,125700,50735188055,2955,2960,2965,2955,9265
|
|
20230605,125600,50707799635,2955,2965,2970,2955,33157
|
|
20230605,125500,50609629815,2970,2965,2970,2960,5996
|
|
20230605,125400,50591861510,2965,2970,2970,2960,17382
|
|
20230605,125300,50540367235,2970,2975,2975,2965,8218
|
|
20230605,125200,50515978710,2970,2975,2975,2965,6311
|
|
20230605,125100,50497247955,2975,2980,2980,2975,9412
|
|
20230605,125000,50469245015,2980,2980,2980,2975,11269
|
|
20230605,124900,50435705440,2980,2975,2980,2970,7748
|
|
20230605,124800,50412647950,2970,2975,2980,2970,19613
|
|
20230605,124700,50354283220,2975,2955,2980,2955,25387
|
|
20230605,124600,50279011015,2955,2955,2965,2955,21053
|
|
20230605,124500,50216759535,2960,2960,2965,2955,20565
|
|
20230605,124400,50155905305,2960,2960,2970,2960,10682
|
|
20230605,124300,50124223685,2965,2965,2970,2960,6272
|
|
20230605,124200,50105638945,2970,2960,2970,2960,13213
|
|
20230605,124100,50066507490,2960,2970,2980,2960,19877
|
|
20230605,124000,50007553245,2975,2970,2980,2965,27640
|
|
20230605,123900,49925359285,2970,2960,2970,2960,13196
|
|
20230605,123800,49886227325,2960,2955,2970,2950,45250
|
|
20230605,123700,49752430235,2955,2960,2965,2950,60079
|
|
20230605,123600,49574878945,2955,2975,2975,2955,59545
|
|
20230605,123500,49398473600,2975,2970,2985,2965,25538
|
|
20230605,123400,49322559385,2965,2975,2980,2960,78329
|
|
20230605,123300,49090181815,2980,2975,2990,2970,30364
|
|
20230605,123200,48999837635,2975,2990,2990,2975,44790
|
|
20230605,123100,48866284745,2990,3000,3000,2985,24573
|
|
20230605,123000,48792809985,3000,3000,3000,2990,16915
|
|
20230605,122900,48742128190,2995,2995,3000,2985,23070
|
|
20230605,122800,48673147870,2990,2995,3000,2990,9256
|
|
20230605,122700,48645432925,3000,2985,3000,2985,9494
|
|
20230605,122600,48617010895,2990,3000,3000,2985,18979
|
|
20230605,122500,48560204635,3000,3000,3000,2985,26345
|
|
20230605,122400,48481407775,3000,3000,3000,2990,17526
|
|
20230605,122300,48428912470,3000,3005,3010,2990,31393
|
|
20230605,122200,48334871405,3000,3010,3015,2990,32896
|
|
20230605,122100,48236073285,3010,3005,3010,3000,10496
|
|
20230605,122000,48204505865,3010,2990,3010,2990,30266
|
|
20230605,121900,48113633415,2990,3005,3010,2990,34492
|
|
20230605,121800,48010182325,3005,3005,3015,3000,51672
|
|
20230605,121700,47854714890,3010,2995,3015,2990,85328
|
|
20230605,121600,47598182225,2990,2995,3000,2985,33225
|
|
20230605,121500,47498828560,2995,2985,3000,2980,31503
|
|
20230605,121400,47404541250,2980,2980,2995,2975,57518
|
|
20230605,121300,47233175890,2980,2995,2995,2980,51406
|
|
20230605,121200,47079871030,2990,3005,3005,2985,29302
|
|
20230605,121100,46992233605,3005,3005,3010,2990,23956
|
|
20230605,121000,46920405490,3005,2990,3010,2990,22172
|
|
20230605,120900,46853975020,2995,3005,3010,2995,49190
|
|
20230605,120800,46706350645,3005,3010,3015,2995,52504
|
|
20230605,120700,46548570225,3010,2995,3025,2990,54506
|
|
20230605,120600,46384479655,2995,2995,3015,2990,80265
|
|
20230605,120500,46143460875,2995,2985,3000,2975,57241
|
|
20230605,120400,45972430430,2985,2985,2985,2975,26800
|
|
20230605,120300,45892526340,2985,2980,2985,2975,54459
|
|
20230605,120200,45730322185,2975,2985,2990,2975,85158
|
|
20230605,120100,45476389855,2985,2990,2990,2965,157014
|
|
20230605,120000,45009189660,2985,3015,3020,2975,397173
|
|
20230605,115900,43821779060,3015,3020,3035,3015,40502
|
|
20230605,115800,43699546135,3020,3015,3030,3015,47752
|
|
20230605,115700,43555392755,3015,3025,3035,3010,65428
|
|
20230605,115600,43357603470,3025,3020,3030,3010,147761
|
|
20230605,115500,42912000610,3020,3030,3035,3020,65646
|
|
20230605,115400,42713283905,3030,3045,3050,3015,166123
|
|
20230605,115300,42210229740,3045,3070,3070,3040,74237
|
|
20230605,115200,41983569545,3070,3070,3080,3065,62338
|
|
20230605,115100,41791940705,3070,3070,3080,3060,66674
|
|
20230605,115000,41587266445,3065,3065,3085,3055,166631
|
|
20230605,114900,41075112510,3065,3035,3085,3030,175599
|
|
20230605,114800,40536290835,3030,3050,3060,3030,94101
|
|
20230605,114700,40249544060,3040,3045,3050,3030,60815
|
|
20230605,114600,40064624185,3045,3030,3060,3030,171688
|
|
20230605,114500,39541531505,3030,3045,3045,3015,136474
|
|
20230605,114400,39128322300,3040,3025,3055,3015,173347
|
|
20230605,114300,38601721325,3030,3035,3045,3015,269309
|
|
20230605,114200,37785886705,3035,3075,3080,3030,407719
|
|
20230605,114100,36541841065,3085,3085,3110,3075,314763
|
|
20230605,114000,35569580375,3085,3155,3165,3025,955845
|
|
20230605,113900,32625443440,3155,3185,3190,3150,264604
|
|
20230605,113800,31787648800,3185,3180,3200,3170,234095
|
|
20230605,113700,31041391010,3180,3200,3210,3160,311330
|
|
20230605,113600,30051909705,3200,3180,3220,3175,431243
|
|
20230605,113500,28669844780,3175,3205,3210,3170,210842
|
|
20230605,113400,27998083740,3200,3195,3215,3180,625908
|
|
20230605,113300,25996919435,3195,3105,3205,3100,733750
|
|
20230605,113200,23673097325,3105,3125,3130,3100,162790
|
|
20230605,113100,23166366975,3125,3140,3145,3100,283559
|
|
20230605,113000,22281974035,3140,3165,3180,3120,475669
|
|
20230605,112900,20782694050,3165,3095,3170,3090,658022
|
|
20230605,112800,18716218855,3095,3130,3145,3085,411770
|
|
20230605,112700,17437272765,3130,3135,3150,3110,642591
|
|
20230605,112600,15426580255,3140,3110,3145,3090,846287
|
|
20230605,112500,12786278265,3130,3130,3130,3130,0
|
|
20230605,112400,12786278265,3130,3050,3130,3045,286500
|
|
20230605,112300,11897714115,3070,3025,3085,3005,759148
|
|
20230605,112200,9591150210,3030,2990,3040,2965,732171
|
|
20230605,112100,7390656425,2990,2910,3000,2910,590493
|
|
20230605,112000,5641850070,2915,2910,2960,2900,547316
|
|
20230605,111900,4038988905,2910,2865,2910,2855,275892
|
|
20230605,111800,3241298900,2870,2825,2910,2825,329220
|
|
20230605,111700,2295391455,2825,2820,2825,2820,392
|
|
20230605,111600,2294285885,2820,2820,2825,2820,5548
|
|
20230605,111500,2278640420,2820,2815,2820,2815,368
|
|
20230605,111400,2277603725,2815,2820,2820,2815,234
|
|
20230605,111300,2276943850,2820,2820,2825,2820,922
|
|
20230605,111200,2274343560,2815,2815,2815,2810,1358
|
|
20230605,111100,2270524530,2815,2825,2825,2810,9681
|
|
20230605,111000,2243280090,2825,2825,2825,2825,61
|
|
20230605,110900,2243107765,2820,2825,2825,2820,233
|
|
20230605,110800,2242450595,2825,2820,2825,2820,2425
|
|
20230605,110700,2235611795,2820,2820,2825,2820,329
|
|
20230605,110600,2234684010,2820,2820,2820,2820,1302
|
|
20230605,110500,2231012370,2815,2815,2820,2815,663
|
|
20230605,110400,2229145525,2820,2820,2820,2815,635
|
|
20230605,110300,2227354920,2820,2820,2820,2815,1520
|
|
20230605,110200,2223072190,2820,2820,2820,2820,3766
|
|
20230605,110100,2212452070,2825,2825,2825,2820,82
|
|
20230605,110000,2212220465,2825,2825,2825,2820,678
|
|
20230605,105900,2210308410,2820,2820,2825,2820,1005
|
|
20230605,105800,2207474300,2815,2820,2820,2815,1054
|
|
20230605,105700,2204505540,2820,2820,2820,2815,2701
|
|
20230605,105600,2196894045,2820,2825,2825,2820,15
|
|
20230605,105500,2196851720,2820,2815,2820,2815,467
|
|
20230605,105400,2195537110,2815,2830,2830,2815,5339
|
|
20230605,105300,2180462635,2830,2830,2835,2830,166
|
|
20230605,105200,2179992850,2830,2830,2830,2830,1062
|
|
20230605,105100,2176987390,2830,2825,2830,2825,267
|
|
20230605,105000,2176232920,2825,2820,2825,2820,2565
|
|
20230605,104900,2168993390,2820,2820,2820,2820,648
|
|
20230605,104800,2167166030,2825,2820,2825,2820,810
|
|
20230605,104700,2164881825,2820,2825,2825,2820,300
|
|
20230605,104600,2164035670,2825,2825,2825,2825,1031
|
|
20230605,104500,2161123095,2825,2825,2825,2825,1212
|
|
20230605,104400,2157699195,2825,2825,2825,2825,2668
|
|
20230605,104300,2150162095,2825,2830,2830,2825,800
|
|
20230605,104200,2147902045,2830,2825,2830,2825,1580
|
|
20230605,104100,2143438540,2825,2830,2830,2825,414
|
|
20230605,104000,2142268935,2830,2830,2835,2830,203
|
|
20230605,103900,2141694195,2830,2830,2830,2830,622
|
|
20230605,103800,2139933935,2830,2830,2830,2825,1384
|
|
20230605,103700,2136017270,2825,2825,2830,2825,206
|
|
20230605,103600,2135435310,2830,2835,2835,2825,2021
|
|
20230605,103500,2129723265,2830,2830,2830,2825,2495
|
|
20230605,103400,2122662420,2830,2830,2830,2830,5575
|
|
20230605,103300,2106885170,2830,2825,2830,2825,3966
|
|
20230605,103200,2095662025,2830,2825,2830,2825,2459
|
|
20230605,103100,2088705705,2825,2825,2830,2825,1832
|
|
20230605,103000,2083529955,2825,2825,2825,2825,428
|
|
20230605,102900,2082320855,2825,2825,2825,2820,3520
|
|
20230605,102800,2072388210,2825,2825,2825,2820,4428
|
|
20230605,102700,2059880615,2825,2825,2830,2825,126
|
|
20230605,102600,2059524440,2830,2830,2830,2825,1030
|
|
20230605,102500,2056614540,2830,2825,2830,2825,225
|
|
20230605,102400,2055978295,2825,2825,2830,2825,4679
|
|
20230605,102300,2042759770,2830,2830,2830,2830,118
|
|
20230605,102200,2042425830,2830,2830,2830,2825,2143
|
|
20230605,102100,2036368640,2830,2830,2835,2830,1199
|
|
20230605,102000,2032975445,2830,2830,2835,2830,3845
|
|
20230605,101900,2022085025,2830,2835,2835,2830,5031
|
|
20230605,101800,2007831865,2835,2830,2835,2830,10367
|
|
20230605,101700,1978460415,2830,2830,2830,2825,1876
|
|
20230605,101600,1973151755,2825,2830,2830,2820,2147
|
|
20230605,101500,1967087130,2825,2830,2830,2825,2888
|
|
20230605,101400,1958922285,2825,2815,2825,2810,16838
|
|
20230605,101300,1911437985,2810,2815,2815,2810,651
|
|
20230605,101200,1909606235,2815,2810,2815,2810,3375
|
|
20230605,101100,1900107130,2810,2810,2810,2810,1956
|
|
20230605,101000,1894610770,2810,2810,2820,2810,6044
|
|
20230605,100900,1877600110,2795,2810,2810,2795,5352
|
|
20230605,100800,1862596300,2805,2800,2805,2800,1505
|
|
20230605,100700,1858381290,2810,2810,2810,2785,28458
|
|
20230605,100600,1778853480,2810,2810,2815,2810,4615
|
|
20230605,100500,1765882260,2815,2815,2815,2810,1767
|
|
20230605,100400,1760908490,2815,2815,2820,2815,2358
|
|
20230605,100300,1754270715,2815,2820,2820,2815,3063
|
|
20230605,100200,1745636210,2820,2815,2820,2810,6723
|
|
20230605,100100,1726693145,2810,2810,2810,2805,3050
|
|
20230605,100000,1718129145,2805,2810,2810,2805,1071
|
|
20230605,095900,1715124070,2810,2810,2810,2805,790
|
|
20230605,095800,1712906560,2810,2810,2810,2805,125
|
|
20230605,095700,1712555350,2810,2805,2810,2800,7040
|
|
20230605,095600,1692808140,2800,2800,2810,2795,12281
|
|
20230605,095500,1658443510,2800,2795,2810,2795,3007
|
|
20230605,095400,1650011895,2815,2810,2815,2795,15771
|
|
20230605,095300,1605814475,2805,2805,2810,2805,1557
|
|
20230605,095200,1601447035,2805,2810,2810,2805,263
|
|
20230605,095100,1600708540,2800,2805,2810,2800,4059
|
|
20230605,095000,1589319375,2805,2810,2810,2805,505
|
|
20230605,094900,1587901575,2815,2815,2815,2790,32233
|
|
20230605,094800,1497682720,2815,2815,2820,2810,3991
|
|
20230605,094700,1486458245,2815,2815,2815,2815,818
|
|
20230605,094600,1484155575,2810,2810,2815,2810,1635
|
|
20230605,094500,1479553065,2815,2810,2815,2810,301
|
|
20230605,094400,1478707220,2810,2810,2815,2810,4980
|
|
20230605,094300,1464710865,2810,2815,2820,2810,1865
|
|
20230605,094200,1459460650,2815,2815,2820,2815,984
|
|
20230605,094100,1456690685,2815,2815,2815,2810,1176
|
|
20230605,094000,1453380745,2815,2825,2825,2815,3509
|
|
20230605,093900,1443494335,2825,2820,2825,2815,2433
|
|
20230605,093800,1436632515,2825,2805,2825,2805,9776
|
|
20230605,093700,1409115630,2810,2805,2820,2790,27910
|
|
20230605,093600,1330962120,2810,2795,2815,2795,9880
|
|
20230605,093500,1303346005,2800,2820,2820,2800,7487
|
|
20230605,093400,1282356530,2805,2820,2820,2800,11346
|
|
20230605,093300,1250516455,2825,2815,2825,2810,933
|
|
20230605,093200,1247890325,2815,2820,2825,2810,10542
|
|
20230605,093100,1218243135,2825,2825,2830,2825,2569
|
|
20230605,093000,1210983590,2830,2835,2835,2825,6413
|
|
20230605,092900,1192813965,2830,2810,2835,2805,14055
|
|
20230605,092800,1153155200,2810,2815,2820,2810,1437
|
|
20230605,092700,1149115140,2815,2820,2820,2815,3117
|
|
20230605,092600,1140340480,2820,2800,2820,2795,5234
|
|
20230605,092500,1125698300,2800,2800,2805,2800,12456
|
|
20230605,092400,1090795770,2800,2805,2805,2800,6764
|
|
20230605,092300,1071850660,2805,2815,2820,2805,4196
|
|
20230605,092200,1060068330,2815,2820,2825,2810,2041
|
|
20230605,092100,1054322835,2820,2825,2825,2815,6165
|
|
20230605,092000,1036937860,2815,2820,2825,2805,3070
|
|
20230605,091900,1028291290,2820,2810,2820,2805,11893
|
|
20230605,091800,994845135,2805,2795,2810,2790,15350
|
|
20230605,091700,951933265,2795,2800,2805,2795,9462
|
|
20230605,091600,925450740,2800,2810,2810,2800,6683
|
|
20230605,091500,906713505,2810,2810,2815,2805,8998
|
|
20230605,091400,881459665,2815,2820,2820,2810,3750
|
|
20230605,091300,870906940,2820,2830,2830,2815,4620
|
|
20230605,091200,857868945,2830,2820,2830,2810,6788
|
|
20230605,091100,838742565,2830,2820,2840,2805,18338
|
|
20230605,091000,786951650,2820,2800,2820,2790,31646
|
|
20230605,090900,698345540,2795,2815,2820,2795,53326
|
|
20230605,090800,548849715,2810,2835,2835,2810,53320
|
|
20230605,090700,398360965,2840,2835,2840,2835,8459
|
|
20230605,090600,374375030,2840,2840,2845,2835,7573
|
|
20230605,090500,352867790,2845,2845,2845,2840,2954
|
|
20230605,090400,344477505,2845,2845,2845,2840,7517
|
|
20230605,090300,323121065,2845,2840,2845,2835,1759
|
|
20230605,090200,318128910,2840,2855,2855,2835,11691
|
|
20230605,090100,284885005,2855,2855,2865,2850,21303
|
|
20230605,090000,223993030,2855,2850,2855,2840,61117
|