588 lines
29 KiB
CSV
588 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184500,3158218155,2315,2315,2315,2315,41228
|
|
20230605,184400,3158218155,2315,2315,2315,2315,0
|
|
20230605,184300,3158218155,2315,2315,2315,2315,0
|
|
20230605,184200,3158218155,2315,2315,2315,2315,0
|
|
20230605,184100,3158218155,2315,2315,2315,2315,0
|
|
20230605,184000,3158218155,2315,2315,2315,2315,0
|
|
20230605,183900,3158218155,2315,2315,2315,2315,0
|
|
20230605,183800,3158218155,2315,2315,2315,2315,0
|
|
20230605,183700,3158218155,2315,2315,2315,2315,0
|
|
20230605,183600,3158218155,2315,2315,2315,2315,0
|
|
20230605,183500,3158218155,2315,2315,2315,2315,0
|
|
20230605,183400,3158218155,2315,2315,2315,2315,0
|
|
20230605,183300,3158218155,2315,2315,2315,2315,0
|
|
20230605,183200,3158218155,2315,2315,2315,2315,0
|
|
20230605,183100,3158218155,2315,2315,2315,2315,0
|
|
20230605,183000,3158218155,2315,2315,2315,2315,0
|
|
20230605,182900,3158218155,2315,2315,2315,2315,0
|
|
20230605,182800,3158218155,2315,2315,2315,2315,0
|
|
20230605,182700,3158218155,2315,2315,2315,2315,0
|
|
20230605,182600,3158218155,2315,2315,2315,2315,0
|
|
20230605,182500,3158218155,2315,2315,2315,2315,0
|
|
20230605,182400,3158218155,2315,2315,2315,2315,0
|
|
20230605,182300,3158218155,2315,2315,2315,2315,0
|
|
20230605,182200,3158218155,2315,2315,2315,2315,0
|
|
20230605,182100,3158218155,2315,2315,2315,2315,0
|
|
20230605,182000,3158218155,2315,2315,2315,2315,0
|
|
20230605,181900,3158218155,2315,2315,2315,2315,0
|
|
20230605,181800,3158218155,2315,2315,2315,2315,0
|
|
20230605,181700,3158218155,2315,2315,2315,2315,0
|
|
20230605,181600,3158218155,2315,2315,2315,2315,0
|
|
20230605,181500,3158218155,2315,2315,2315,2315,41228
|
|
20230605,181400,3158218155,2315,2315,2315,2315,0
|
|
20230605,181300,3158218155,2315,2315,2315,2315,0
|
|
20230605,181200,3158218155,2315,2315,2315,2315,0
|
|
20230605,181100,3158218155,2315,2315,2315,2315,0
|
|
20230605,181000,3158218155,2315,2315,2315,2315,0
|
|
20230605,180900,3158218155,2315,2315,2315,2315,0
|
|
20230605,180800,3158218155,2315,2315,2315,2315,0
|
|
20230605,180700,3158218155,2315,2315,2315,2315,0
|
|
20230605,180600,3158218155,2315,2315,2315,2315,0
|
|
20230605,180500,3158218155,2315,2315,2315,2315,0
|
|
20230605,180400,3158218155,2315,2315,2315,2315,0
|
|
20230605,180300,3158218155,2315,2315,2315,2315,0
|
|
20230605,180200,3158218155,2315,2315,2315,2315,0
|
|
20230605,180100,3158218155,2315,2315,2315,2315,0
|
|
20230605,180000,3158218155,2315,2315,2315,2315,0
|
|
20230605,175900,3158218155,2315,2315,2315,2315,0
|
|
20230605,175800,3158218155,2315,2315,2315,2315,0
|
|
20230605,175700,3158218155,2315,2315,2315,2315,0
|
|
20230605,175600,3158218155,2315,2315,2315,2315,0
|
|
20230605,175500,3158218155,2315,2315,2315,2315,0
|
|
20230605,175400,3158218155,2315,2315,2315,2315,0
|
|
20230605,175300,3158218155,2315,2315,2315,2315,0
|
|
20230605,175200,3158218155,2315,2315,2315,2315,0
|
|
20230605,175100,3158218155,2315,2315,2315,2315,0
|
|
20230605,175000,3158218155,2315,2315,2315,2315,0
|
|
20230605,174900,3158218155,2315,2315,2315,2315,0
|
|
20230605,174800,3158218155,2315,2315,2315,2315,0
|
|
20230605,174700,3158218155,2315,2315,2315,2315,0
|
|
20230605,174600,3158218155,2315,2315,2315,2315,0
|
|
20230605,174500,3158218155,2315,2315,2315,2315,41228
|
|
20230605,174400,3158218155,2315,2315,2315,2315,0
|
|
20230605,174300,3158218155,2315,2315,2315,2315,0
|
|
20230605,174200,3158218155,2315,2315,2315,2315,0
|
|
20230605,174100,3158218155,2315,2315,2315,2315,0
|
|
20230605,174000,3158218155,2315,2315,2315,2315,0
|
|
20230605,173900,3158218155,2315,2315,2315,2315,0
|
|
20230605,173800,3158218155,2315,2315,2315,2315,0
|
|
20230605,173700,3158218155,2315,2315,2315,2315,0
|
|
20230605,173600,3158218155,2315,2315,2315,2315,0
|
|
20230605,173500,3158218155,2315,2315,2315,2315,0
|
|
20230605,173400,3158218155,2315,2315,2315,2315,0
|
|
20230605,173300,3158218155,2315,2315,2315,2315,0
|
|
20230605,173200,3158218155,2315,2315,2315,2315,0
|
|
20230605,173100,3158218155,2315,2315,2315,2315,0
|
|
20230605,173000,3158218155,2315,2315,2315,2315,0
|
|
20230605,172900,3158218155,2315,2315,2315,2315,0
|
|
20230605,172800,3158218155,2315,2315,2315,2315,0
|
|
20230605,172700,3158218155,2315,2315,2315,2315,0
|
|
20230605,172600,3158218155,2315,2315,2315,2315,0
|
|
20230605,172500,3158218155,2315,2315,2315,2315,0
|
|
20230605,172400,3158218155,2315,2315,2315,2315,0
|
|
20230605,172300,3158218155,2315,2315,2315,2315,0
|
|
20230605,172200,3158218155,2315,2315,2315,2315,0
|
|
20230605,172100,3158218155,2315,2315,2315,2315,0
|
|
20230605,172000,3158218155,2315,2315,2315,2315,0
|
|
20230605,171900,3158218155,2315,2315,2315,2315,0
|
|
20230605,171800,3158218155,2315,2315,2315,2315,0
|
|
20230605,171700,3158218155,2315,2315,2315,2315,0
|
|
20230605,171600,3158218155,2315,2315,2315,2315,0
|
|
20230605,171500,3158218155,2315,2315,2315,2315,41228
|
|
20230605,171400,3158218155,2315,2315,2315,2315,0
|
|
20230605,171300,3158218155,2315,2315,2315,2315,0
|
|
20230605,171200,3158218155,2315,2315,2315,2315,0
|
|
20230605,171100,3158218155,2315,2315,2315,2315,0
|
|
20230605,171000,3158218155,2315,2315,2315,2315,0
|
|
20230605,170900,3158218155,2315,2315,2315,2315,0
|
|
20230605,170800,3158218155,2315,2315,2315,2315,0
|
|
20230605,170700,3158218155,2315,2315,2315,2315,0
|
|
20230605,170600,3158218155,2315,2315,2315,2315,0
|
|
20230605,170500,3158218155,2315,2315,2315,2315,0
|
|
20230605,170400,3158218155,2315,2315,2315,2315,0
|
|
20230605,170300,3158218155,2315,2315,2315,2315,0
|
|
20230605,170200,3158218155,2315,2315,2315,2315,0
|
|
20230605,170100,3158218155,2315,2315,2315,2315,0
|
|
20230605,170000,3158218155,2315,2315,2315,2315,0
|
|
20230605,165900,3158218155,2315,2315,2315,2315,0
|
|
20230605,165800,3158218155,2315,2315,2315,2315,0
|
|
20230605,165700,3158218155,2315,2315,2315,2315,0
|
|
20230605,165600,3158218155,2315,2315,2315,2315,0
|
|
20230605,165500,3158218155,2315,2315,2315,2315,0
|
|
20230605,165400,3158218155,2315,2315,2315,2315,0
|
|
20230605,165300,3158218155,2315,2315,2315,2315,0
|
|
20230605,165200,3158218155,2315,2315,2315,2315,0
|
|
20230605,165100,3158218155,2315,2315,2315,2315,0
|
|
20230605,165000,3158218155,2315,2315,2315,2315,0
|
|
20230605,164900,3158218155,2315,2315,2315,2315,0
|
|
20230605,164800,3158218155,2315,2315,2315,2315,0
|
|
20230605,164700,3158218155,2315,2315,2315,2315,0
|
|
20230605,164600,3158218155,2315,2315,2315,2315,0
|
|
20230605,164500,3158218155,2315,2315,2315,2315,41228
|
|
20230605,164400,3158218155,2315,2315,2315,2315,0
|
|
20230605,164300,3158218155,2315,2315,2315,2315,0
|
|
20230605,164200,3158218155,2315,2315,2315,2315,0
|
|
20230605,164100,3158218155,2315,2315,2315,2315,0
|
|
20230605,164000,3158218155,2315,2315,2315,2315,0
|
|
20230605,163900,3158218155,2315,2315,2315,2315,0
|
|
20230605,163800,3158218155,2315,2315,2315,2315,0
|
|
20230605,163700,3158218155,2315,2315,2315,2315,0
|
|
20230605,163600,3158218155,2315,2315,2315,2315,0
|
|
20230605,163500,3158218155,2315,2315,2315,2315,0
|
|
20230605,163400,3158218155,2315,2315,2315,2315,0
|
|
20230605,163300,3158218155,2315,2315,2315,2315,0
|
|
20230605,163200,3158218155,2315,2315,2315,2315,0
|
|
20230605,163100,3158218155,2315,2315,2315,2315,0
|
|
20230605,163000,3158218155,2315,2315,2315,2315,0
|
|
20230605,162900,3158218155,2315,2315,2315,2315,0
|
|
20230605,162800,3158218155,2315,2315,2315,2315,0
|
|
20230605,162700,3158218155,2315,2315,2315,2315,0
|
|
20230605,162600,3158218155,2315,2315,2315,2315,0
|
|
20230605,162500,3158218155,2315,2315,2315,2315,0
|
|
20230605,162400,3158218155,2315,2315,2315,2315,0
|
|
20230605,162300,3158218155,2315,2315,2315,2315,0
|
|
20230605,162200,3158218155,2315,2315,2315,2315,0
|
|
20230605,162100,3158218155,2315,2315,2315,2315,0
|
|
20230605,162000,3158218155,2315,2315,2315,2315,0
|
|
20230605,161900,3158218155,2315,2315,2315,2315,0
|
|
20230605,161800,3158218155,2315,2315,2315,2315,0
|
|
20230605,161700,3158218155,2315,2315,2315,2315,0
|
|
20230605,161600,3158218155,2315,2315,2315,2315,0
|
|
20230605,161500,3158218155,2315,2315,2315,2315,41228
|
|
20230605,161400,3158218155,2315,2315,2315,2315,0
|
|
20230605,161300,3158218155,2315,2315,2315,2315,0
|
|
20230605,161200,3158218155,2315,2315,2315,2315,0
|
|
20230605,161100,3158218155,2315,2315,2315,2315,0
|
|
20230605,161000,3158218155,2315,2315,2315,2315,0
|
|
20230605,160900,3158218155,2315,2315,2315,2315,0
|
|
20230605,160800,3158218155,2315,2315,2315,2315,0
|
|
20230605,160700,3158218155,2315,2315,2315,2315,0
|
|
20230605,160600,3158218155,2315,2315,2315,2315,0
|
|
20230605,160500,3158218155,2315,2315,2315,2315,0
|
|
20230605,160400,3158218155,2315,2315,2315,2315,0
|
|
20230605,160300,3158218155,2315,2315,2315,2315,0
|
|
20230605,160200,3158218155,2315,2315,2315,2315,0
|
|
20230605,160100,3158218155,2315,2315,2315,2315,0
|
|
20230605,160000,3158218155,2315,2315,2315,2315,0
|
|
20230605,155900,3158218155,2315,2315,2315,2315,0
|
|
20230605,155800,3158218155,2315,2315,2315,2315,0
|
|
20230605,155700,3158218155,2315,2315,2315,2315,0
|
|
20230605,155600,3158218155,2315,2315,2315,2315,0
|
|
20230605,155500,3158218155,2315,2315,2315,2315,0
|
|
20230605,155400,3158218155,2315,2315,2315,2315,0
|
|
20230605,155300,3158218155,2315,2315,2315,2315,0
|
|
20230605,155200,3158218155,2315,2315,2315,2315,0
|
|
20230605,155100,3158218155,2315,2315,2315,2315,0
|
|
20230605,155000,3158218155,2315,2315,2315,2315,0
|
|
20230605,154900,3158218155,2315,2315,2315,2315,0
|
|
20230605,154800,3158218155,2315,2315,2315,2315,0
|
|
20230605,154700,3158218155,2315,2315,2315,2315,0
|
|
20230605,154600,3158218155,2315,2315,2315,2315,0
|
|
20230605,154500,3158218155,2315,2315,2315,2315,41228
|
|
20230605,154400,3158218155,2315,2315,2315,2315,0
|
|
20230605,154300,3158218155,2315,2315,2315,2315,0
|
|
20230605,154200,3158218155,2315,2315,2315,2315,0
|
|
20230605,154100,3158218155,2315,2315,2315,2315,0
|
|
20230605,154000,3158218155,2315,2315,2315,2315,0
|
|
20230605,153900,3158218155,2315,2315,2315,2315,0
|
|
20230605,153800,3158218155,2315,2315,2315,2315,0
|
|
20230605,153700,3158218155,2315,2315,2315,2315,0
|
|
20230605,153600,3158218155,2315,2315,2315,2315,0
|
|
20230605,153500,3158218155,2315,2315,2315,2315,0
|
|
20230605,153400,3158218155,2315,2315,2315,2315,0
|
|
20230605,153300,3158218155,2315,2315,2315,2315,0
|
|
20230605,153200,3158218155,2315,2315,2315,2315,0
|
|
20230605,153100,3158218155,2315,2315,2315,2315,0
|
|
20230605,153000,3158218155,2315,2315,2315,2315,41228
|
|
20230605,152900,3062775335,2305,2305,2305,2305,0
|
|
20230605,152800,3062775335,2305,2305,2305,2305,0
|
|
20230605,152700,3062775335,2305,2305,2305,2305,0
|
|
20230605,152600,3062775335,2305,2305,2305,2305,0
|
|
20230605,152500,3062775335,2305,2305,2305,2305,0
|
|
20230605,152400,3062775335,2305,2305,2305,2305,0
|
|
20230605,152300,3062775335,2305,2305,2305,2305,0
|
|
20230605,152200,3062775335,2305,2305,2305,2305,0
|
|
20230605,152100,3062775335,2305,2305,2305,2305,0
|
|
20230605,152000,3062775335,2305,2305,2305,2305,0
|
|
20230605,151900,3062775335,2305,2315,2320,2305,5465
|
|
20230605,151800,3050149285,2320,2315,2320,2315,501
|
|
20230605,151700,3048989465,2310,2310,2310,2310,1084
|
|
20230605,151600,3046485425,2320,2315,2320,2310,9235
|
|
20230605,151500,3025147065,2320,2320,2320,2320,145
|
|
20230605,151400,3024810665,2320,2320,2320,2320,1036
|
|
20230605,151300,3022407145,2320,2325,2325,2320,6
|
|
20230605,151200,3022393200,2325,2320,2325,2310,9202
|
|
20230605,151100,3001083545,2325,2325,2325,2320,2038
|
|
20230605,151000,2996345220,2320,2315,2320,2315,1696
|
|
20230605,150900,2992413000,2315,2315,2315,2315,69
|
|
20230605,150800,2992253265,2315,2315,2315,2315,85
|
|
20230605,150700,2992056490,2320,2315,2320,2315,10343
|
|
20230605,150600,2968112040,2310,2310,2310,2310,3592
|
|
20230605,150500,2959814520,2315,2310,2315,2310,18220
|
|
20230605,150400,2917720220,2310,2320,2325,2310,1255
|
|
20230605,150300,2914808730,2310,2320,2320,2310,6225
|
|
20230605,150200,2900411945,2320,2320,2320,2320,10
|
|
20230605,150100,2900388745,2315,2320,2320,2315,6710
|
|
20230605,150000,2884848045,2320,2315,2320,2315,1228
|
|
20230605,145900,2882004335,2315,2315,2315,2315,621
|
|
20230605,145800,2880566720,2315,2315,2315,2315,3645
|
|
20230605,145700,2872128545,2315,2320,2320,2315,2880
|
|
20230605,145600,2865460695,2315,2315,2315,2315,0
|
|
20230605,145500,2865460695,2315,2320,2320,2315,1041
|
|
20230605,145400,2863045775,2315,2315,2315,2315,252
|
|
20230605,145300,2862462395,2320,2320,2320,2320,0
|
|
20230605,145200,2862462395,2320,2320,2320,2320,1030
|
|
20230605,145100,2860072795,2315,2315,2315,2315,95
|
|
20230605,145000,2859852870,2310,2315,2315,2310,5112
|
|
20230605,144900,2848028905,2315,2315,2315,2315,1
|
|
20230605,144800,2848026590,2315,2315,2315,2315,2502
|
|
20230605,144700,2842234460,2315,2315,2315,2315,3356
|
|
20230605,144600,2834465320,2320,2320,2320,2320,6
|
|
20230605,144500,2834451400,2320,2320,2320,2320,0
|
|
20230605,144400,2834451400,2320,2320,2320,2320,138
|
|
20230605,144300,2834131240,2320,2320,2320,2320,1
|
|
20230605,144200,2834128920,2320,2320,2320,2320,375
|
|
20230605,144100,2833258920,2315,2315,2315,2315,1748
|
|
20230605,144000,2829212300,2315,2315,2315,2315,0
|
|
20230605,143900,2829212300,2315,2315,2315,2315,450
|
|
20230605,143800,2828170550,2315,2315,2320,2315,4949
|
|
20230605,143700,2816713565,2315,2320,2320,2315,1148
|
|
20230605,143600,2814052990,2320,2320,2320,2320,308
|
|
20230605,143500,2813338430,2320,2320,2320,2320,1342
|
|
20230605,143400,2810224990,2315,2315,2315,2315,0
|
|
20230605,143300,2810224990,2315,2315,2315,2315,150
|
|
20230605,143200,2809877740,2320,2320,2320,2320,0
|
|
20230605,143100,2809877740,2320,2320,2320,2320,0
|
|
20230605,143000,2809877740,2320,2320,2320,2320,1785
|
|
20230605,142900,2805736540,2315,2315,2315,2315,1
|
|
20230605,142800,2805734225,2310,2315,2315,2310,2599
|
|
20230605,142700,2799727490,2315,2315,2315,2315,5246
|
|
20230605,142600,2787583000,2320,2320,2325,2320,1503
|
|
20230605,142500,2784096030,2320,2320,2320,2320,0
|
|
20230605,142400,2784096030,2320,2320,2320,2320,1817
|
|
20230605,142300,2779880590,2315,2315,2315,2315,0
|
|
20230605,142200,2779880590,2315,2315,2315,2315,2648
|
|
20230605,142100,2773750470,2310,2320,2320,2310,25000
|
|
20230605,142000,2715828840,2320,2320,2320,2320,0
|
|
20230605,141900,2715828840,2320,2325,2325,2320,5000
|
|
20230605,141800,2704227005,2325,2325,2325,2325,130
|
|
20230605,141700,2703924755,2325,2325,2325,2325,1
|
|
20230605,141600,2703922430,2325,2325,2325,2325,0
|
|
20230605,141500,2703922430,2325,2325,2325,2325,60
|
|
20230605,141400,2703782930,2325,2325,2335,2325,481
|
|
20230605,141300,2702664595,2335,2335,2335,2335,0
|
|
20230605,141200,2702664595,2335,2335,2335,2335,10
|
|
20230605,141100,2702641245,2335,2335,2335,2335,0
|
|
20230605,141000,2702641245,2335,2335,2335,2335,100
|
|
20230605,140900,2702407745,2325,2315,2335,2315,969
|
|
20230605,140800,2700164430,2315,2325,2325,2315,10408
|
|
20230605,140700,2675989350,2335,2330,2335,2330,3115
|
|
20230605,140600,2668731395,2325,2325,2325,2325,1000
|
|
20230605,140500,2666406395,2325,2325,2325,2325,2094
|
|
20230605,140400,2661537845,2325,2325,2325,2325,3
|
|
20230605,140300,2661530870,2325,2325,2325,2325,54
|
|
20230605,140200,2661405320,2325,2325,2325,2325,0
|
|
20230605,140100,2661405320,2325,2325,2325,2325,0
|
|
20230605,140000,2661405320,2325,2325,2325,2325,4
|
|
20230605,135900,2661396020,2330,2335,2335,2330,3
|
|
20230605,135800,2661389025,2330,2330,2330,2330,61
|
|
20230605,135700,2661246895,2325,2325,2325,2325,339
|
|
20230605,135600,2660458720,2325,2330,2330,2325,5743
|
|
20230605,135500,2647103335,2330,2330,2330,2330,1406
|
|
20230605,135400,2643827355,2340,2335,2340,2335,2050
|
|
20230605,135300,2639040355,2335,2335,2335,2335,50
|
|
20230605,135200,2638923605,2335,2335,2335,2335,0
|
|
20230605,135100,2638923605,2335,2335,2335,2335,0
|
|
20230605,135000,2638923605,2335,2330,2335,2330,940
|
|
20230605,134900,2636732640,2330,2330,2330,2330,219
|
|
20230605,134800,2636222370,2330,2330,2330,2330,81
|
|
20230605,134700,2636033640,2325,2325,2325,2325,679
|
|
20230605,134600,2634454965,2325,2325,2325,2325,300
|
|
20230605,134500,2633757465,2330,2330,2330,2330,3729
|
|
20230605,134400,2625068895,2330,2335,2335,2330,344
|
|
20230605,134300,2624265955,2335,2335,2335,2335,0
|
|
20230605,134200,2624265955,2335,2335,2335,2335,3010
|
|
20230605,134100,2617237605,2320,2320,2320,2320,200
|
|
20230605,134000,2616773605,2330,2330,2330,2330,3000
|
|
20230605,133900,2609783605,2330,2320,2330,2320,3012
|
|
20230605,133800,2602769260,2320,2320,2320,2320,0
|
|
20230605,133700,2602769260,2320,2320,2320,2320,1123
|
|
20230605,133600,2600163900,2320,2320,2320,2320,50
|
|
20230605,133500,2600047900,2320,2330,2330,2315,7154
|
|
20230605,133400,2583485735,2315,2325,2325,2315,15519
|
|
20230605,133300,2547486825,2325,2325,2325,2325,0
|
|
20230605,133200,2547486825,2325,2335,2335,2325,421
|
|
20230605,133100,2546505990,2330,2330,2330,2330,0
|
|
20230605,133000,2546505990,2330,2330,2330,2330,150
|
|
20230605,132900,2546156490,2325,2325,2325,2325,100
|
|
20230605,132800,2545923990,2330,2330,2330,2330,15
|
|
20230605,132700,2545889040,2335,2335,2335,2335,1000
|
|
20230605,132600,2543554040,2335,2330,2335,2330,560
|
|
20230605,132500,2542249090,2335,2335,2335,2320,5216
|
|
20230605,132400,2530146025,2325,2320,2325,2320,120
|
|
20230605,132300,2529867125,2320,2320,2320,2320,0
|
|
20230605,132200,2529867125,2320,2325,2325,2320,10000
|
|
20230605,132100,2506662490,2325,2325,2325,2325,466
|
|
20230605,132000,2505579040,2325,2325,2325,2325,1
|
|
20230605,131900,2505576715,2335,2335,2335,2335,0
|
|
20230605,131800,2505576715,2335,2335,2335,2335,0
|
|
20230605,131700,2505576715,2335,2335,2335,2335,99
|
|
20230605,131600,2505345550,2325,2325,2325,2325,64
|
|
20230605,131500,2505196750,2330,2340,2340,2330,4200
|
|
20230605,131400,2495408750,2340,2340,2340,2340,0
|
|
20230605,131300,2495408750,2340,2340,2340,2340,10
|
|
20230605,131200,2495385350,2320,2320,2320,2320,0
|
|
20230605,131100,2495385350,2320,2320,2320,2320,0
|
|
20230605,131000,2495385350,2320,2335,2335,2320,8900
|
|
20230605,130900,2474708990,2340,2340,2340,2340,4
|
|
20230605,130800,2474699630,2335,2335,2335,2335,131
|
|
20230605,130700,2474393745,2325,2325,2325,2325,0
|
|
20230605,130600,2474393745,2325,2325,2330,2325,308
|
|
20230605,130500,2473677620,2330,2325,2330,2325,388
|
|
20230605,130400,2472775080,2325,2325,2325,2325,0
|
|
20230605,130300,2472775080,2325,2330,2330,2325,350
|
|
20230605,130200,2471959710,2330,2330,2330,2325,921
|
|
20230605,130100,2469814015,2335,2335,2335,2335,0
|
|
20230605,130000,2469814015,2335,2335,2335,2335,5
|
|
20230605,125900,2469802340,2335,2335,2335,2335,0
|
|
20230605,125800,2469802340,2335,2335,2335,2335,272
|
|
20230605,125700,2469167220,2335,2335,2335,2335,20
|
|
20230605,125600,2469120520,2335,2335,2345,2335,728
|
|
20230605,125500,2467413420,2335,2335,2335,2335,21
|
|
20230605,125400,2467364385,2335,2335,2335,2335,1000
|
|
20230605,125300,2465029385,2335,2335,2335,2335,0
|
|
20230605,125200,2465029385,2335,2335,2335,2335,0
|
|
20230605,125100,2465029385,2335,2335,2335,2335,0
|
|
20230605,125000,2465029385,2335,2335,2335,2335,1
|
|
20230605,124900,2465027050,2350,2350,2350,2350,0
|
|
20230605,124800,2465027050,2350,2350,2350,2350,0
|
|
20230605,124700,2465027050,2350,2340,2350,2335,216
|
|
20230605,124600,2464522150,2355,2355,2355,2355,0
|
|
20230605,124500,2464522150,2355,2350,2355,2350,240
|
|
20230605,124400,2463957950,2355,2355,2355,2350,402
|
|
20230605,124300,2463011245,2350,2355,2355,2350,2331
|
|
20230605,124200,2457521745,2355,2355,2355,2355,1
|
|
20230605,124100,2457519390,2350,2355,2355,2350,30
|
|
20230605,124000,2457448885,2350,2350,2350,2350,500
|
|
20230605,123900,2456273885,2335,2350,2350,2330,2754
|
|
20230605,123800,2449828310,2350,2350,2350,2350,0
|
|
20230605,123700,2449828310,2350,2350,2350,2350,158
|
|
20230605,123600,2449457010,2345,2345,2345,2345,0
|
|
20230605,123500,2449457010,2345,2350,2350,2345,870
|
|
20230605,123400,2447414175,2350,2345,2350,2345,2629
|
|
20230605,123300,2441236035,2345,2345,2345,2345,0
|
|
20230605,123200,2441236035,2345,2345,2350,2345,457
|
|
20230605,123100,2440164340,2345,2345,2345,2345,110
|
|
20230605,123000,2439906390,2340,2340,2340,2340,0
|
|
20230605,122900,2439906390,2340,2340,2340,2340,50
|
|
20230605,122800,2439789390,2340,2340,2340,2340,200
|
|
20230605,122700,2439321390,2335,2335,2335,2335,6775
|
|
20230605,122600,2423501765,2330,2330,2330,2330,339
|
|
20230605,122500,2422711895,2340,2330,2340,2330,835
|
|
20230605,122400,2420758085,2330,2330,2330,2330,200
|
|
20230605,122300,2420292085,2330,2330,2330,2330,107
|
|
20230605,122200,2420042775,2330,2330,2330,2330,1
|
|
20230605,122100,2420040445,2335,2335,2335,2335,16
|
|
20230605,122000,2420003085,2335,2335,2340,2335,5966
|
|
20230605,121900,2406072225,2335,2340,2340,2335,2146
|
|
20230605,121800,2401058815,2345,2345,2345,2345,316
|
|
20230605,121700,2400317795,2350,2345,2350,2345,793
|
|
20230605,121600,2398455245,2345,2335,2345,2335,2921
|
|
20230605,121500,2391610485,2335,2335,2335,2335,10
|
|
20230605,121400,2391587135,2335,2335,2335,2335,5
|
|
20230605,121300,2391575460,2340,2320,2340,2320,23271
|
|
20230605,121200,2337409160,2315,2325,2325,2315,716
|
|
20230605,121100,2335746620,2315,2315,2315,2315,0
|
|
20230605,121000,2335746620,2315,2315,2315,2315,4506
|
|
20230605,120900,2325315230,2315,2320,2320,2315,3378
|
|
20230605,120800,2317494515,2325,2325,2325,2325,510
|
|
20230605,120700,2316308765,2325,2325,2325,2325,0
|
|
20230605,120600,2316308765,2325,2320,2325,2320,620
|
|
20230605,120500,2314867325,2320,2315,2320,2315,1302
|
|
20230605,120400,2311850015,2315,2315,2315,2315,737
|
|
20230605,120300,2310143860,2315,2315,2320,2315,360
|
|
20230605,120200,2309309670,2310,2310,2310,2310,65
|
|
20230605,120100,2309159520,2315,2315,2315,2315,4453
|
|
20230605,120000,2298850825,2315,2315,2315,2315,0
|
|
20230605,115900,2298850825,2315,2315,2315,2315,0
|
|
20230605,115800,2298850825,2315,2315,2315,2315,815
|
|
20230605,115700,2296964100,2315,2315,2315,2315,5000
|
|
20230605,115600,2285389100,2315,2320,2320,2315,6254
|
|
20230605,115500,2270909820,2320,2325,2325,2320,57
|
|
20230605,115400,2270777550,2325,2320,2325,2320,843
|
|
20230605,115300,2268821740,2315,2315,2315,2315,993
|
|
20230605,115200,2266522945,2310,2310,2310,2310,198
|
|
20230605,115100,2266065565,2315,2315,2315,2315,2493
|
|
20230605,115000,2260294270,2315,2315,2315,2315,2757
|
|
20230605,114900,2253911815,2315,2310,2315,2310,152
|
|
20230605,114800,2253559945,2305,2315,2315,2305,9710
|
|
20230605,114700,2231147820,2315,2315,2315,2315,895
|
|
20230605,114600,2229075895,2315,2315,2315,2310,29780
|
|
20230605,114500,2160230605,2315,2320,2325,2315,6627
|
|
20230605,114400,2144889075,2315,2315,2315,2315,0
|
|
20230605,114300,2144889075,2315,2315,2315,2315,0
|
|
20230605,114200,2144889075,2315,2315,2315,2315,7
|
|
20230605,114100,2144872870,2315,2315,2315,2315,10035
|
|
20230605,114000,2121641845,2315,2320,2320,2315,18420
|
|
20230605,113900,2078999495,2315,2325,2325,2315,3040
|
|
20230605,113800,2071960355,2325,2315,2325,2315,10113
|
|
20230605,113700,2048547630,2310,2315,2315,2310,5769
|
|
20230605,113600,2035192450,2315,2320,2320,2315,2105
|
|
20230605,113500,2030319175,2320,2325,2325,2320,4999
|
|
20230605,113400,2018716750,2325,2320,2330,2320,214
|
|
20230605,113300,2018220240,2320,2325,2325,2320,13827
|
|
20230605,113200,1986081015,2330,2330,2330,2325,1703
|
|
20230605,113100,1982114025,2325,2335,2345,2325,11845
|
|
20230605,113000,1954524855,2335,2340,2340,2335,628
|
|
20230605,112900,1953055375,2345,2345,2345,2345,14
|
|
20230605,112800,1953022545,2345,2345,2345,2345,866
|
|
20230605,112700,1950991775,2350,2340,2350,2340,56
|
|
20230605,112600,1950860405,2340,2340,2340,2335,12262
|
|
20230605,112500,1922207135,2340,2355,2355,2340,3396
|
|
20230605,112400,1914243405,2355,2355,2355,2355,0
|
|
20230605,112300,1914243405,2355,2355,2355,2350,7481
|
|
20230605,112200,1896631550,2360,2360,2360,2355,680
|
|
20230605,112100,1895026755,2365,2365,2365,2365,700
|
|
20230605,112000,1893371255,2365,2370,2375,2360,5892
|
|
20230605,111900,1879447825,2370,2375,2375,2370,10091
|
|
20230605,111800,1855507650,2380,2385,2385,2380,10414
|
|
20230605,111700,1830701925,2385,2390,2390,2380,5260
|
|
20230605,111600,1818158230,2390,2385,2390,2385,8731
|
|
20230605,111500,1797334770,2385,2385,2385,2385,3
|
|
20230605,111400,1797327615,2385,2365,2385,2365,18867
|
|
20230605,111300,1752448655,2365,2370,2370,2365,5149
|
|
20230605,111200,1740248045,2370,2370,2370,2370,41
|
|
20230605,111100,1740150875,2370,2370,2375,2370,3646
|
|
20230605,111000,1731503800,2375,2370,2375,2370,5815
|
|
20230605,110900,1717698680,2365,2375,2375,2365,3957
|
|
20230605,110800,1708325360,2375,2380,2380,2375,4673
|
|
20230605,110700,1697220570,2375,2370,2380,2365,17807
|
|
20230605,110600,1654929400,2365,2360,2375,2360,16779
|
|
20230605,110500,1615219470,2360,2360,2365,2360,15090
|
|
20230605,110400,1579543815,2360,2355,2360,2355,7064
|
|
20230605,110300,1562882820,2350,2345,2350,2345,1996
|
|
20230605,110200,1558202035,2355,2350,2355,2345,537
|
|
20230605,110100,1556939690,2350,2350,2355,2350,2524
|
|
20230605,110000,1551005605,2360,2365,2365,2360,21330
|
|
20230605,105900,1500619355,2365,2360,2365,2360,3031
|
|
20230605,105800,1493452750,2360,2350,2360,2350,11679
|
|
20230605,105700,1465935355,2350,2340,2350,2340,1462
|
|
20230605,105600,1462499745,2340,2340,2340,2340,0
|
|
20230605,105500,1462499745,2340,2340,2345,2340,1233
|
|
20230605,105400,1459610895,2340,2340,2340,2335,4734
|
|
20230605,105300,1448549145,2350,2340,2350,2340,63
|
|
20230605,105200,1448401695,2350,2350,2350,2350,200
|
|
20230605,105100,1447931695,2350,2350,2350,2350,431
|
|
20230605,105000,1446918845,2350,2345,2350,2345,4295
|
|
20230605,104900,1436835395,2345,2350,2350,2345,2268
|
|
20230605,104800,1431506450,2350,2350,2350,2350,1958
|
|
20230605,104700,1426905150,2350,2355,2355,2350,278
|
|
20230605,104600,1426251335,2350,2355,2355,2350,479
|
|
20230605,104500,1425125090,2355,2340,2360,2340,9873
|
|
20230605,104400,1401906295,2340,2340,2340,2340,1679
|
|
20230605,104300,1397977435,2340,2340,2340,2340,1585
|
|
20230605,104200,1394268535,2340,2340,2340,2340,1
|
|
20230605,104100,1394266195,2330,2340,2340,2330,39
|
|
20230605,104000,1394175315,2330,2330,2330,2330,640
|
|
20230605,103900,1392684115,2330,2330,2330,2330,500
|
|
20230605,103800,1391519115,2330,2330,2330,2330,0
|
|
20230605,103700,1391519115,2330,2330,2330,2330,168
|
|
20230605,103600,1391127675,2330,2335,2340,2330,4126
|
|
20230605,103500,1381512345,2330,2335,2335,2330,2896
|
|
20230605,103400,1374763735,2335,2335,2340,2335,100
|
|
20230605,103300,1374529795,2335,2340,2340,2335,313
|
|
20230605,103200,1373798890,2340,2340,2340,2340,1
|
|
20230605,103100,1373796550,2335,2350,2350,2335,928
|
|
20230605,103000,1371626745,2355,2340,2355,2340,600
|
|
20230605,102900,1370219955,2340,2355,2355,2330,3636
|
|
20230605,102800,1361714445,2355,2340,2355,2340,13669
|
|
20230605,102700,1329657905,2340,2350,2355,2335,12088
|
|
20230605,102600,1301275090,2350,2350,2350,2330,9124
|
|
20230605,102500,1279897705,2350,2345,2350,2345,1553
|
|
20230605,102400,1276248405,2335,2330,2355,2330,22415
|
|
20230605,102300,1223772160,2330,2325,2330,2320,4447
|
|
20230605,102200,1213447360,2330,2305,2330,2305,14656
|
|
20230605,102100,1179495900,2310,2310,2310,2305,323
|
|
20230605,102000,1178749835,2310,2320,2320,2310,321
|
|
20230605,101900,1178008115,2320,2315,2320,2315,564
|
|
20230605,101800,1176701945,2315,2310,2315,2300,270
|
|
20230605,101700,1176079795,2315,2310,2315,2310,82
|
|
20230605,101600,1175890265,2300,2300,2310,2300,2112
|
|
20230605,101500,1171028665,2300,2300,2300,2300,867
|
|
20230605,101400,1169034565,2300,2300,2300,2300,4
|
|
20230605,101300,1169025365,2300,2300,2300,2300,0
|
|
20230605,101200,1169025365,2300,2300,2300,2300,2510
|
|
20230605,101100,1163252365,2300,2300,2300,2300,62
|
|
20230605,101000,1163109765,2300,2310,2310,2300,1220
|
|
20230605,100900,1160300025,2310,2320,2320,2310,435
|
|
20230605,100800,1159294175,2300,2300,2300,2300,300
|
|
20230605,100700,1158604175,2300,2310,2320,2300,10276
|
|
20230605,100600,1134837125,2300,2300,2300,2300,200
|
|
20230605,100500,1134377125,2295,2295,2305,2295,1165
|
|
20230605,100400,1131702450,2290,2300,2300,2290,889
|
|
20230605,100300,1129662085,2290,2290,2290,2290,4948
|
|
20230605,100200,1118331165,2290,2295,2295,2290,1969
|
|
20230605,100100,1113813595,2295,2295,2295,2295,1
|
|
20230605,100000,1113811300,2295,2295,2295,2295,500
|
|
20230605,095900,1112663800,2295,2295,2295,2295,921
|
|
20230605,095800,1110550105,2295,2305,2305,2295,3891
|
|
20230605,095700,1101589760,2300,2300,2300,2300,398
|
|
20230605,095600,1100674360,2295,2300,2300,2290,4510
|
|
20230605,095500,1090322915,2305,2305,2305,2305,68
|
|
20230605,095400,1090166175,2305,2300,2305,2300,1187
|
|
20230605,095300,1087434570,2300,2305,2305,2300,3476
|
|
20230605,095200,1079438745,2305,2305,2305,2305,74
|
|
20230605,095100,1079268175,2305,2300,2315,2300,904
|
|
20230605,095000,1077185570,2280,2305,2305,2280,7780
|
|
20230605,094900,1059379715,2300,2295,2320,2285,38426
|
|
20230605,094800,971249550,2295,2290,2295,2290,4584
|
|
20230605,094700,960747190,2290,2290,2290,2290,10307
|
|
20230605,094600,937144160,2290,2300,2300,2290,4619
|
|
20230605,094500,926536880,2300,2300,2300,2300,2248
|
|
20230605,094400,921366480,2300,2310,2310,2295,43509
|
|
20230605,094300,821197485,2310,2310,2315,2310,1882
|
|
20230605,094200,816849565,2310,2310,2315,2310,11358
|
|
20230605,094100,790611085,2315,2315,2315,2315,26
|
|
20230605,094000,790550895,2315,2315,2320,2310,2575
|
|
20230605,093900,784581085,2310,2310,2315,2310,131
|
|
20230605,093800,784277975,2315,2315,2315,2315,0
|
|
20230605,093700,784277975,2315,2310,2315,2310,101
|
|
20230605,093600,784044660,2310,2315,2315,2310,3670
|
|
20230605,093500,775563960,2330,2320,2330,2310,18178
|
|
20230605,093400,733530670,2320,2320,2320,2320,390
|
|
20230605,093300,732625870,2320,2325,2325,2320,328
|
|
20230605,093200,731864905,2320,2320,2320,2320,1313
|
|
20230605,093100,728818745,2320,2320,2320,2320,750
|
|
20230605,093000,727078745,2320,2320,2320,2320,1599
|
|
20230605,092900,723369065,2325,2320,2330,2315,5270
|
|
20230605,092800,711154295,2320,2320,2320,2315,1974
|
|
20230605,092700,706577005,2325,2340,2340,2325,5800
|
|
20230605,092600,693074690,2340,2335,2345,2330,1310
|
|
20230605,092500,690012180,2335,2335,2335,2335,702
|
|
20230605,092400,688373010,2335,2330,2335,2330,2054
|
|
20230605,092300,683582190,2330,2330,2335,2330,1961
|
|
20230605,092200,679005495,2335,2335,2340,2335,3968
|
|
20230605,092100,669736680,2330,2325,2335,2325,3734
|
|
20230605,092000,661037780,2330,2330,2330,2325,1945
|
|
20230605,091900,656509650,2330,2335,2335,2330,2638
|
|
20230605,091800,650361985,2330,2320,2330,2315,2920
|
|
20230605,091700,643577780,2315,2335,2335,2315,102
|
|
20230605,091600,643341220,2320,2320,2320,2320,6014
|
|
20230605,091500,629388740,2320,2340,2340,2320,4996
|
|
20230605,091400,617787465,2325,2340,2340,2320,33
|
|
20230605,091300,617710715,2340,2325,2340,2320,19307
|
|
20230605,091200,572889200,2325,2365,2365,2325,40730
|
|
20230605,091100,477155630,2360,2365,2370,2360,14287
|
|
20230605,091000,443371580,2365,2355,2370,2350,22457
|
|
20230605,090900,390356290,2350,2325,2350,2325,27362
|
|
20230605,090800,326109370,2325,2350,2350,2325,5081
|
|
20230605,090700,314199820,2340,2335,2350,2310,6675
|
|
20230605,090600,298568180,2335,2310,2335,2310,10843
|
|
20230605,090500,273420385,2310,2295,2330,2295,11066
|
|
20230605,090400,247679640,2295,2305,2305,2295,6304
|
|
20230605,090300,233181480,2300,2320,2320,2295,2761
|
|
20230605,090200,226806795,2320,2320,2320,2310,9487
|
|
20230605,090100,204798855,2320,2265,2320,2250,51551
|
|
20230605,090000,87797830,2260,2320,2320,2260,38117
|