663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,200000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,195900,5807079515,3280,3280,3280,3280,0
|
|
20230605,195800,5807079515,3280,3280,3280,3280,0
|
|
20230605,195700,5807079515,3280,3280,3280,3280,0
|
|
20230605,195600,5807079515,3280,3280,3280,3280,0
|
|
20230605,195500,5807079515,3280,3280,3280,3280,0
|
|
20230605,195400,5807079515,3280,3280,3280,3280,0
|
|
20230605,195300,5807079515,3280,3280,3280,3280,0
|
|
20230605,195200,5807079515,3280,3280,3280,3280,0
|
|
20230605,195100,5807079515,3280,3280,3280,3280,0
|
|
20230605,195000,5807079515,3280,3280,3280,3280,0
|
|
20230605,194900,5807079515,3280,3280,3280,3280,0
|
|
20230605,194800,5807079515,3280,3280,3280,3280,0
|
|
20230605,194700,5807079515,3280,3280,3280,3280,0
|
|
20230605,194600,5807079515,3280,3280,3280,3280,0
|
|
20230605,194500,5807079515,3280,3280,3280,3280,0
|
|
20230605,194400,5807079515,3280,3280,3280,3280,0
|
|
20230605,194300,5807079515,3280,3280,3280,3280,0
|
|
20230605,194200,5807079515,3280,3280,3280,3280,0
|
|
20230605,194100,5807079515,3280,3280,3280,3280,0
|
|
20230605,194000,5807079515,3280,3280,3280,3280,0
|
|
20230605,193900,5807079515,3280,3280,3280,3280,0
|
|
20230605,193800,5807079515,3280,3280,3280,3280,0
|
|
20230605,193700,5807079515,3280,3280,3280,3280,0
|
|
20230605,193600,5807079515,3280,3280,3280,3280,0
|
|
20230605,193500,5807079515,3280,3280,3280,3280,0
|
|
20230605,193400,5807079515,3280,3280,3280,3280,0
|
|
20230605,193300,5807079515,3280,3280,3280,3280,0
|
|
20230605,193200,5807079515,3280,3280,3280,3280,0
|
|
20230605,193100,5807079515,3280,3280,3280,3280,0
|
|
20230605,193000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,192900,5807079515,3280,3280,3280,3280,0
|
|
20230605,192800,5807079515,3280,3280,3280,3280,0
|
|
20230605,192700,5807079515,3280,3280,3280,3280,0
|
|
20230605,192600,5807079515,3280,3280,3280,3280,0
|
|
20230605,192500,5807079515,3280,3280,3280,3280,0
|
|
20230605,192400,5807079515,3280,3280,3280,3280,0
|
|
20230605,192300,5807079515,3280,3280,3280,3280,0
|
|
20230605,192200,5807079515,3280,3280,3280,3280,0
|
|
20230605,192100,5807079515,3280,3280,3280,3280,0
|
|
20230605,192000,5807079515,3280,3280,3280,3280,0
|
|
20230605,191900,5807079515,3280,3280,3280,3280,0
|
|
20230605,191800,5807079515,3280,3280,3280,3280,0
|
|
20230605,191700,5807079515,3280,3280,3280,3280,0
|
|
20230605,191600,5807079515,3280,3280,3280,3280,0
|
|
20230605,191500,5807079515,3280,3280,3280,3280,0
|
|
20230605,191400,5807079515,3280,3280,3280,3280,0
|
|
20230605,191300,5807079515,3280,3280,3280,3280,0
|
|
20230605,191200,5807079515,3280,3280,3280,3280,0
|
|
20230605,191100,5807079515,3280,3280,3280,3280,0
|
|
20230605,191000,5807079515,3280,3280,3280,3280,0
|
|
20230605,190900,5807079515,3280,3280,3280,3280,0
|
|
20230605,190800,5807079515,3280,3280,3280,3280,0
|
|
20230605,190700,5807079515,3280,3280,3280,3280,0
|
|
20230605,190600,5807079515,3280,3280,3280,3280,0
|
|
20230605,190500,5807079515,3280,3280,3280,3280,0
|
|
20230605,190400,5807079515,3280,3280,3280,3280,0
|
|
20230605,190300,5807079515,3280,3280,3280,3280,0
|
|
20230605,190200,5807079515,3280,3280,3280,3280,0
|
|
20230605,190100,5807079515,3280,3280,3280,3280,0
|
|
20230605,190000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,185900,5807079515,3280,3280,3280,3280,0
|
|
20230605,185800,5807079515,3280,3280,3280,3280,0
|
|
20230605,185700,5807079515,3280,3280,3280,3280,0
|
|
20230605,185600,5807079515,3280,3280,3280,3280,0
|
|
20230605,185500,5807079515,3280,3280,3280,3280,0
|
|
20230605,185400,5807079515,3280,3280,3280,3280,0
|
|
20230605,185300,5807079515,3280,3280,3280,3280,0
|
|
20230605,185200,5807079515,3280,3280,3280,3280,0
|
|
20230605,185100,5807079515,3280,3280,3280,3280,0
|
|
20230605,185000,5807079515,3280,3280,3280,3280,0
|
|
20230605,184900,5807079515,3280,3280,3280,3280,0
|
|
20230605,184800,5807079515,3280,3280,3280,3280,0
|
|
20230605,184700,5807079515,3280,3280,3280,3280,0
|
|
20230605,184600,5807079515,3280,3280,3280,3280,0
|
|
20230605,184500,5807079515,3280,3280,3280,3280,0
|
|
20230605,184400,5807079515,3280,3280,3280,3280,0
|
|
20230605,184300,5807079515,3280,3280,3280,3280,0
|
|
20230605,184200,5807079515,3280,3280,3280,3280,0
|
|
20230605,184100,5807079515,3280,3280,3280,3280,0
|
|
20230605,184000,5807079515,3280,3280,3280,3280,0
|
|
20230605,183900,5807079515,3280,3280,3280,3280,0
|
|
20230605,183800,5807079515,3280,3280,3280,3280,0
|
|
20230605,183700,5807079515,3280,3280,3280,3280,0
|
|
20230605,183600,5807079515,3280,3280,3280,3280,0
|
|
20230605,183500,5807079515,3280,3280,3280,3280,0
|
|
20230605,183400,5807079515,3280,3280,3280,3280,0
|
|
20230605,183300,5807079515,3280,3280,3280,3280,0
|
|
20230605,183200,5807079515,3280,3280,3280,3280,0
|
|
20230605,183100,5807079515,3280,3280,3280,3280,0
|
|
20230605,183000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,182900,5807079515,3280,3280,3280,3280,0
|
|
20230605,182800,5807079515,3280,3280,3280,3280,0
|
|
20230605,182700,5807079515,3280,3280,3280,3280,0
|
|
20230605,182600,5807079515,3280,3280,3280,3280,0
|
|
20230605,182500,5807079515,3280,3280,3280,3280,0
|
|
20230605,182400,5807079515,3280,3280,3280,3280,0
|
|
20230605,182300,5807079515,3280,3280,3280,3280,0
|
|
20230605,182200,5807079515,3280,3280,3280,3280,0
|
|
20230605,182100,5807079515,3280,3280,3280,3280,0
|
|
20230605,182000,5807079515,3280,3280,3280,3280,0
|
|
20230605,181900,5807079515,3280,3280,3280,3280,0
|
|
20230605,181800,5807079515,3280,3280,3280,3280,0
|
|
20230605,181700,5807079515,3280,3280,3280,3280,0
|
|
20230605,181600,5807079515,3280,3280,3280,3280,0
|
|
20230605,181500,5807079515,3280,3280,3280,3280,0
|
|
20230605,181400,5807079515,3280,3280,3280,3280,0
|
|
20230605,181300,5807079515,3280,3280,3280,3280,0
|
|
20230605,181200,5807079515,3280,3280,3280,3280,0
|
|
20230605,181100,5807079515,3280,3280,3280,3280,0
|
|
20230605,181000,5807079515,3280,3280,3280,3280,0
|
|
20230605,180900,5807079515,3280,3280,3280,3280,0
|
|
20230605,180800,5807079515,3280,3280,3280,3280,0
|
|
20230605,180700,5807079515,3280,3280,3280,3280,0
|
|
20230605,180600,5807079515,3280,3280,3280,3280,0
|
|
20230605,180500,5807079515,3280,3280,3280,3280,0
|
|
20230605,180400,5807079515,3280,3280,3280,3280,0
|
|
20230605,180300,5807079515,3280,3280,3280,3280,0
|
|
20230605,180200,5807079515,3280,3280,3280,3280,0
|
|
20230605,180100,5807079515,3280,3280,3280,3280,0
|
|
20230605,180000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,175900,5807079515,3280,3280,3280,3280,0
|
|
20230605,175800,5807079515,3280,3280,3280,3280,0
|
|
20230605,175700,5807079515,3280,3280,3280,3280,0
|
|
20230605,175600,5807079515,3280,3280,3280,3280,0
|
|
20230605,175500,5807079515,3280,3280,3280,3280,0
|
|
20230605,175400,5807079515,3280,3280,3280,3280,0
|
|
20230605,175300,5807079515,3280,3280,3280,3280,0
|
|
20230605,175200,5807079515,3280,3280,3280,3280,0
|
|
20230605,175100,5807079515,3280,3280,3280,3280,0
|
|
20230605,175000,5807079515,3280,3280,3280,3280,0
|
|
20230605,174900,5807079515,3280,3280,3280,3280,0
|
|
20230605,174800,5807079515,3280,3280,3280,3280,0
|
|
20230605,174700,5807079515,3280,3280,3280,3280,0
|
|
20230605,174600,5807079515,3280,3280,3280,3280,0
|
|
20230605,174500,5807079515,3280,3280,3280,3280,0
|
|
20230605,174400,5807079515,3280,3280,3280,3280,0
|
|
20230605,174300,5807079515,3280,3280,3280,3280,0
|
|
20230605,174200,5807079515,3280,3280,3280,3280,0
|
|
20230605,174100,5807079515,3280,3280,3280,3280,0
|
|
20230605,174000,5807079515,3280,3280,3280,3280,0
|
|
20230605,173900,5807079515,3280,3280,3280,3280,0
|
|
20230605,173800,5807079515,3280,3280,3280,3280,0
|
|
20230605,173700,5807079515,3280,3280,3280,3280,0
|
|
20230605,173600,5807079515,3280,3280,3280,3280,0
|
|
20230605,173500,5807079515,3280,3280,3280,3280,0
|
|
20230605,173400,5807079515,3280,3280,3280,3280,0
|
|
20230605,173300,5807079515,3280,3280,3280,3280,0
|
|
20230605,173200,5807079515,3280,3280,3280,3280,0
|
|
20230605,173100,5807079515,3280,3280,3280,3280,0
|
|
20230605,173000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,172900,5807079515,3280,3280,3280,3280,0
|
|
20230605,172800,5807079515,3280,3280,3280,3280,0
|
|
20230605,172700,5807079515,3280,3280,3280,3280,0
|
|
20230605,172600,5807079515,3280,3280,3280,3280,0
|
|
20230605,172500,5807079515,3280,3280,3280,3280,0
|
|
20230605,172400,5807079515,3280,3280,3280,3280,0
|
|
20230605,172300,5807079515,3280,3280,3280,3280,0
|
|
20230605,172200,5807079515,3280,3280,3280,3280,0
|
|
20230605,172100,5807079515,3280,3280,3280,3280,0
|
|
20230605,172000,5807079515,3280,3280,3280,3280,0
|
|
20230605,171900,5807079515,3280,3280,3280,3280,0
|
|
20230605,171800,5807079515,3280,3280,3280,3280,0
|
|
20230605,171700,5807079515,3280,3280,3280,3280,0
|
|
20230605,171600,5807079515,3280,3280,3280,3280,0
|
|
20230605,171500,5807079515,3280,3280,3280,3280,0
|
|
20230605,171400,5807079515,3280,3280,3280,3280,0
|
|
20230605,171300,5807079515,3280,3280,3280,3280,0
|
|
20230605,171200,5807079515,3280,3280,3280,3280,0
|
|
20230605,171100,5807079515,3280,3280,3280,3280,0
|
|
20230605,171000,5807079515,3280,3280,3280,3280,0
|
|
20230605,170900,5807079515,3280,3280,3280,3280,0
|
|
20230605,170800,5807079515,3280,3280,3280,3280,0
|
|
20230605,170700,5807079515,3280,3280,3280,3280,0
|
|
20230605,170600,5807079515,3280,3280,3280,3280,0
|
|
20230605,170500,5807079515,3280,3280,3280,3280,0
|
|
20230605,170400,5807079515,3280,3280,3280,3280,0
|
|
20230605,170300,5807079515,3280,3280,3280,3280,0
|
|
20230605,170200,5807079515,3280,3280,3280,3280,0
|
|
20230605,170100,5807079515,3280,3280,3280,3280,0
|
|
20230605,170000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,165900,5807079515,3280,3280,3280,3280,0
|
|
20230605,165800,5807079515,3280,3280,3280,3280,0
|
|
20230605,165700,5807079515,3280,3280,3280,3280,0
|
|
20230605,165600,5807079515,3280,3280,3280,3280,0
|
|
20230605,165500,5807079515,3280,3280,3280,3280,0
|
|
20230605,165400,5807079515,3280,3280,3280,3280,0
|
|
20230605,165300,5807079515,3280,3280,3280,3280,0
|
|
20230605,165200,5807079515,3280,3280,3280,3280,0
|
|
20230605,165100,5807079515,3280,3280,3280,3280,0
|
|
20230605,165000,5807079515,3280,3280,3280,3280,0
|
|
20230605,164900,5807079515,3280,3280,3280,3280,0
|
|
20230605,164800,5807079515,3280,3280,3280,3280,0
|
|
20230605,164700,5807079515,3280,3280,3280,3280,0
|
|
20230605,164600,5807079515,3280,3280,3280,3280,0
|
|
20230605,164500,5807079515,3280,3280,3280,3280,0
|
|
20230605,164400,5807079515,3280,3280,3280,3280,0
|
|
20230605,164300,5807079515,3280,3280,3280,3280,0
|
|
20230605,164200,5807079515,3280,3280,3280,3280,0
|
|
20230605,164100,5807079515,3280,3280,3280,3280,0
|
|
20230605,164000,5807079515,3280,3280,3280,3280,0
|
|
20230605,163900,5807079515,3280,3280,3280,3280,0
|
|
20230605,163800,5807079515,3280,3280,3280,3280,0
|
|
20230605,163700,5807079515,3280,3280,3280,3280,0
|
|
20230605,163600,5807079515,3280,3280,3280,3280,0
|
|
20230605,163500,5807079515,3280,3280,3280,3280,0
|
|
20230605,163400,5807079515,3280,3280,3280,3280,0
|
|
20230605,163300,5807079515,3280,3280,3280,3280,0
|
|
20230605,163200,5807079515,3280,3280,3280,3280,0
|
|
20230605,163100,5807079515,3280,3280,3280,3280,0
|
|
20230605,163000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,162900,5807079515,3280,3280,3280,3280,0
|
|
20230605,162800,5807079515,3280,3280,3280,3280,0
|
|
20230605,162700,5807079515,3280,3280,3280,3280,0
|
|
20230605,162600,5807079515,3280,3280,3280,3280,0
|
|
20230605,162500,5807079515,3280,3280,3280,3280,0
|
|
20230605,162400,5807079515,3280,3280,3280,3280,0
|
|
20230605,162300,5807079515,3280,3280,3280,3280,0
|
|
20230605,162200,5807079515,3280,3280,3280,3280,0
|
|
20230605,162100,5807079515,3280,3280,3280,3280,0
|
|
20230605,162000,5807079515,3280,3280,3280,3280,0
|
|
20230605,161900,5807079515,3280,3280,3280,3280,0
|
|
20230605,161800,5807079515,3280,3280,3280,3280,0
|
|
20230605,161700,5807079515,3280,3280,3280,3280,0
|
|
20230605,161600,5807079515,3280,3280,3280,3280,0
|
|
20230605,161500,5807079515,3280,3280,3280,3280,0
|
|
20230605,161400,5807079515,3280,3280,3280,3280,0
|
|
20230605,161300,5807079515,3280,3280,3280,3280,0
|
|
20230605,161200,5807079515,3280,3280,3280,3280,0
|
|
20230605,161100,5807079515,3280,3280,3280,3280,0
|
|
20230605,161000,5807079515,3280,3280,3280,3280,0
|
|
20230605,160900,5807079515,3280,3280,3280,3280,0
|
|
20230605,160800,5807079515,3280,3280,3280,3280,0
|
|
20230605,160700,5807079515,3280,3280,3280,3280,0
|
|
20230605,160600,5807079515,3280,3280,3280,3280,0
|
|
20230605,160500,5807079515,3280,3280,3280,3280,0
|
|
20230605,160400,5807079515,3280,3280,3280,3280,0
|
|
20230605,160300,5807079515,3280,3280,3280,3280,0
|
|
20230605,160200,5807079515,3280,3280,3280,3280,0
|
|
20230605,160100,5807079515,3280,3280,3280,3280,0
|
|
20230605,160000,5807079515,3280,3280,3280,3280,20283
|
|
20230605,155900,5807079515,3280,3280,3280,3280,0
|
|
20230605,155800,5807079515,3280,3280,3280,3280,0
|
|
20230605,155700,5807079515,3280,3280,3280,3280,0
|
|
20230605,155600,5807079515,3280,3280,3280,3280,0
|
|
20230605,155500,5807079515,3280,3280,3280,3280,0
|
|
20230605,155400,5807079515,3280,3280,3280,3280,0
|
|
20230605,155300,5807079515,3280,3280,3280,3280,0
|
|
20230605,155200,5807079515,3280,3280,3280,3280,0
|
|
20230605,155100,5807079515,3280,3280,3280,3280,0
|
|
20230605,155000,5807079515,3280,3280,3280,3280,0
|
|
20230605,154900,5807079515,3280,3280,3280,3280,0
|
|
20230605,154800,5807079515,3280,3280,3280,3280,0
|
|
20230605,154700,5807079515,3280,3280,3280,3280,0
|
|
20230605,154600,5807079515,3280,3280,3280,3280,0
|
|
20230605,154500,5807079515,3280,3280,3280,3280,0
|
|
20230605,154400,5807079515,3280,3280,3280,3280,0
|
|
20230605,154300,5807079515,3280,3280,3280,3280,0
|
|
20230605,154200,5807079515,3280,3280,3280,3280,0
|
|
20230605,154100,5807079515,3280,3280,3280,3280,0
|
|
20230605,154000,5807079515,3280,3280,3280,3280,0
|
|
20230605,153900,5807079515,3280,3280,3280,3280,0
|
|
20230605,153800,5807079515,3280,3280,3280,3280,0
|
|
20230605,153700,5807079515,3280,3280,3280,3280,0
|
|
20230605,153600,5807079515,3280,3280,3280,3280,0
|
|
20230605,153500,5807079515,3280,3280,3280,3280,0
|
|
20230605,153400,5807079515,3280,3280,3280,3280,0
|
|
20230605,153300,5807079515,3280,3280,3280,3280,0
|
|
20230605,153200,5807079515,3280,3280,3280,3280,0
|
|
20230605,153100,5807079515,3280,3280,3280,3280,0
|
|
20230605,153000,5807079515,3280,3280,3280,3280,40566
|
|
20230605,152900,5740551275,3280,3280,3280,3280,0
|
|
20230605,152800,5740551275,3280,3280,3280,3280,0
|
|
20230605,152700,5740551275,3280,3280,3280,3280,0
|
|
20230605,152600,5740551275,3280,3280,3280,3280,0
|
|
20230605,152500,5740551275,3280,3280,3280,3280,0
|
|
20230605,152400,5740551275,3280,3280,3280,3280,0
|
|
20230605,152300,5740551275,3280,3280,3280,3280,0
|
|
20230605,152200,5740551275,3280,3280,3280,3280,0
|
|
20230605,152100,5740551275,3280,3280,3280,3280,0
|
|
20230605,152000,5740551275,3280,3280,3280,3280,0
|
|
20230605,151900,5740551275,3280,3270,3280,3270,3647
|
|
20230605,151800,5728591365,3275,3275,3275,3260,9828
|
|
20230605,151700,5696464440,3275,3275,3275,3275,3630
|
|
20230605,151600,5684576190,3275,3280,3280,3275,2102
|
|
20230605,151500,5677690370,3280,3275,3280,3275,2247
|
|
20230605,151400,5670323335,3275,3275,3275,3275,134
|
|
20230605,151300,5669884485,3275,3275,3275,3275,2569
|
|
20230605,151200,5661471010,3275,3275,3275,3275,2230
|
|
20230605,151100,5654167760,3275,3280,3280,3275,3157
|
|
20230605,151000,5643813580,3280,3270,3280,3270,13363
|
|
20230605,150900,5600000585,3270,3270,3270,3270,1037
|
|
20230605,150800,5596609595,3270,3270,3270,3260,9701
|
|
20230605,150700,5564922140,3275,3275,3275,3275,1889
|
|
20230605,150600,5558735665,3275,3270,3275,3270,179
|
|
20230605,150500,5558149985,3275,3275,3275,3275,0
|
|
20230605,150400,5558149985,3275,3270,3275,3270,3168
|
|
20230605,150300,5547785625,3270,3270,3270,3270,139
|
|
20230605,150200,5547331095,3270,3275,3275,3270,1446
|
|
20230605,150100,5542601630,3270,3275,3275,3270,775
|
|
20230605,150000,5540067265,3275,3275,3280,3275,1025
|
|
20230605,145900,5536710365,3275,3275,3275,3275,4129
|
|
20230605,145800,5523187890,3275,3275,3275,3275,503
|
|
20230605,145700,5521540565,3280,3280,3280,3275,705
|
|
20230605,145600,5519229690,3275,3275,3280,3275,1162
|
|
20230605,145500,5515423640,3275,3275,3275,3275,358
|
|
20230605,145400,5514251190,3275,3275,3275,3275,1460
|
|
20230605,145300,5509469690,3270,3280,3280,3270,651
|
|
20230605,145200,5507334460,3280,3275,3280,3275,1181
|
|
20230605,145100,5503461685,3280,3280,3280,3270,6892
|
|
20230605,145000,5480904800,3280,3280,3280,3280,7972
|
|
20230605,144900,5454756640,3275,3275,3275,3275,1000
|
|
20230605,144800,5451481640,3275,3275,3275,3275,528
|
|
20230605,144700,5449752440,3275,3275,3275,3275,5420
|
|
20230605,144600,5432001940,3270,3275,3275,3270,3274
|
|
20230605,144500,5421285350,3275,3275,3275,3275,4
|
|
20230605,144400,5421272250,3275,3275,3275,3275,871
|
|
20230605,144300,5418419725,3275,3280,3280,3275,963
|
|
20230605,144200,5415262750,3280,3280,3280,3270,977
|
|
20230605,144100,5412063190,3270,3270,3270,3270,0
|
|
20230605,144000,5412063190,3270,3275,3275,3270,1432
|
|
20230605,143900,5407373890,3275,3275,3275,3275,1161
|
|
20230605,143800,5403571615,3275,3270,3275,3270,1972
|
|
20230605,143700,5397115315,3270,3275,3275,3270,572
|
|
20230605,143600,5395243630,3270,3275,3280,3270,1387
|
|
20230605,143500,5390701790,3275,3280,3280,3275,771
|
|
20230605,143400,5388176665,3275,3275,3275,3275,0
|
|
20230605,143300,5388176665,3275,3275,3275,3275,5913
|
|
20230605,143200,5368811590,3275,3275,3275,3275,128
|
|
20230605,143100,5368392390,3275,3275,3280,3275,782
|
|
20230605,143000,5365830790,3280,3275,3280,3275,4583
|
|
20230605,142900,5350800010,3275,3275,3275,3275,125
|
|
20230605,142800,5350390635,3275,3275,3275,3275,0
|
|
20230605,142700,5350390635,3275,3275,3275,3275,0
|
|
20230605,142600,5350390635,3275,3275,3275,3275,400
|
|
20230605,142500,5349080635,3280,3280,3280,3280,300
|
|
20230605,142400,5348096635,3280,3280,3280,3280,1412
|
|
20230605,142300,5343465275,3280,3280,3280,3280,47
|
|
20230605,142200,5343311115,3280,3280,3280,3280,882
|
|
20230605,142100,5340418155,3280,3280,3280,3280,602
|
|
20230605,142000,5338443595,3280,3280,3280,3280,100
|
|
20230605,141900,5338115595,3285,3280,3285,3280,155
|
|
20230605,141800,5337607045,3285,3285,3285,3285,983
|
|
20230605,141700,5334377890,3285,3280,3285,3280,2720
|
|
20230605,141600,5325448690,3285,3285,3285,3285,1000
|
|
20230605,141500,5322163690,3285,3280,3285,3280,357
|
|
20230605,141400,5320992675,3280,3280,3280,3280,5
|
|
20230605,141300,5320976275,3270,3270,3270,3270,0
|
|
20230605,141200,5320976275,3270,3270,3270,3270,3
|
|
20230605,141100,5320966465,3270,3275,3275,3270,299
|
|
20230605,141000,5319988235,3270,3270,3270,3270,305
|
|
20230605,140900,5318990885,3270,3280,3280,3270,677
|
|
20230605,140800,5316774625,3280,3280,3280,3280,2830
|
|
20230605,140700,5307492225,3280,3280,3280,3280,15
|
|
20230605,140600,5307443025,3270,3270,3270,3270,500
|
|
20230605,140500,5305808025,3270,3275,3285,3270,204
|
|
20230605,140400,5305137920,3285,3275,3285,3275,15350
|
|
20230605,140300,5254719885,3275,3265,3275,3265,11037
|
|
20230605,140200,5218677120,3265,3260,3265,3260,700
|
|
20230605,140100,5216392620,3260,3260,3260,3260,51
|
|
20230605,140000,5216226360,3260,3260,3260,3260,2
|
|
20230605,135900,5216219840,3255,3255,3255,3255,0
|
|
20230605,135800,5216219840,3255,3255,3255,3255,283
|
|
20230605,135700,5215298675,3255,3265,3265,3250,21117
|
|
20230605,135600,5146509240,3270,3270,3270,3270,300
|
|
20230605,135500,5145528240,3270,3270,3270,3270,0
|
|
20230605,135400,5145528240,3270,3275,3275,3270,2073
|
|
20230605,135300,5138739720,3270,3270,3270,3270,5
|
|
20230605,135200,5138723370,3270,3270,3270,3270,3556
|
|
20230605,135100,5127095250,3270,3265,3270,3265,3528
|
|
20230605,135000,5115558740,3270,3265,3270,3265,370
|
|
20230605,134900,5114350190,3265,3265,3265,3265,150
|
|
20230605,134800,5113860440,3270,3265,3270,3265,146
|
|
20230605,134700,5113383365,3270,3270,3270,3270,0
|
|
20230605,134600,5113383365,3270,3270,3270,3270,200
|
|
20230605,134500,5112729365,3270,3270,3270,3270,1001
|
|
20230605,134400,5109456095,3260,3260,3260,3260,1317
|
|
20230605,134300,5105162675,3260,3260,3260,3260,501
|
|
20230605,134200,5103529415,3260,3260,3260,3260,50
|
|
20230605,134100,5103366415,3260,3265,3265,3260,4925
|
|
20230605,134000,5087308475,3265,3265,3265,3265,15
|
|
20230605,133900,5087259500,3265,3270,3270,3265,14000
|
|
20230605,133800,5041545370,3270,3270,3270,3270,657
|
|
20230605,133700,5039396980,3270,3270,3270,3270,0
|
|
20230605,133600,5039396980,3270,3270,3270,3270,0
|
|
20230605,133500,5039396980,3270,3270,3270,3270,0
|
|
20230605,133400,5039396980,3270,3275,3275,3270,110
|
|
20230605,133300,5039037230,3270,3270,3270,3270,0
|
|
20230605,133200,5039037230,3270,3270,3270,3270,0
|
|
20230605,133100,5039037230,3270,3270,3270,3270,15
|
|
20230605,133000,5038988180,3270,3270,3270,3270,350
|
|
20230605,132900,5037843680,3275,3275,3275,3275,274
|
|
20230605,132800,5036946330,3280,3280,3280,3280,1000
|
|
20230605,132700,5033666330,3280,3280,3280,3280,361
|
|
20230605,132600,5032482250,3280,3270,3285,3270,968
|
|
20230605,132500,5029310985,3270,3275,3275,3265,17747
|
|
20230605,132400,4971250570,3275,3280,3280,3275,2083
|
|
20230605,132300,4964422675,3280,3280,3280,3280,55
|
|
20230605,132200,4964242275,3280,3280,3285,3275,6285
|
|
20230605,132100,4943598140,3275,3275,3275,3275,241
|
|
20230605,132000,4942808865,3275,3275,3275,3275,1000
|
|
20230605,131900,4939533865,3280,3280,3280,3280,5
|
|
20230605,131800,4939517465,3280,3275,3280,3275,700
|
|
20230605,131700,4937222465,3280,3280,3280,3280,450
|
|
20230605,131600,4935746465,3280,3280,3280,3280,20
|
|
20230605,131500,4935680865,3275,3280,3280,3275,1972
|
|
20230605,131400,4929212710,3285,3285,3285,3285,10
|
|
20230605,131300,4929179860,3280,3280,3280,3280,150
|
|
20230605,131200,4928687860,3280,3285,3285,3280,25
|
|
20230605,131100,4928605785,3285,3285,3285,3285,483
|
|
20230605,131000,4927019130,3285,3285,3285,3285,0
|
|
20230605,130900,4927019130,3285,3285,3285,3280,156
|
|
20230605,130800,4926506695,3285,3280,3285,3280,1510
|
|
20230605,130700,4921553890,3280,3285,3290,3280,331
|
|
20230605,130600,4920466675,3285,3285,3285,3285,512
|
|
20230605,130500,4918784755,3285,3285,3285,3285,3500
|
|
20230605,130400,4907287255,3275,3275,3275,3275,51
|
|
20230605,130300,4907120230,3275,3275,3275,3275,23
|
|
20230605,130200,4907044905,3275,3275,3275,3275,0
|
|
20230605,130100,4907044905,3275,3275,3275,3275,500
|
|
20230605,130000,4905407405,3275,3275,3275,3275,1000
|
|
20230605,125900,4902132405,3280,3280,3280,3280,1315
|
|
20230605,125800,4897819205,3280,3280,3280,3280,135
|
|
20230605,125700,4897376405,3280,3285,3285,3280,2769
|
|
20230605,125600,4888280740,3285,3285,3285,3285,0
|
|
20230605,125500,4888280740,3285,3285,3285,3285,1670
|
|
20230605,125400,4882794790,3285,3290,3290,3285,650
|
|
20230605,125300,4880657990,3290,3290,3290,3285,490
|
|
20230605,125200,4879045975,3285,3285,3285,3285,5
|
|
20230605,125100,4879029550,3290,3290,3290,3290,1410
|
|
20230605,125000,4874390650,3290,3290,3290,3290,200
|
|
20230605,124900,4873732650,3285,3285,3285,3285,1177
|
|
20230605,124800,4869866205,3285,3280,3285,3280,1312
|
|
20230605,124700,4865560570,3285,3290,3290,3280,2328
|
|
20230605,124600,4857922150,3290,3295,3295,3280,9140
|
|
20230605,124500,4827881210,3295,3295,3300,3290,6509
|
|
20230605,124400,4806433105,3300,3285,3300,3285,19996
|
|
20230605,124300,4740582730,3280,3275,3290,3275,9236
|
|
20230605,124200,4710234460,3275,3280,3280,3275,303
|
|
20230605,124100,4709241685,3275,3275,3280,3275,2002
|
|
20230605,124000,4702685125,3275,3275,3275,3275,497
|
|
20230605,123900,4701057450,3280,3280,3280,3280,301
|
|
20230605,123800,4700070170,3280,3280,3280,3270,646
|
|
20230605,123700,4697951750,3280,3280,3280,3280,0
|
|
20230605,123600,4697951750,3280,3280,3280,3270,114
|
|
20230605,123500,4697578410,3270,3275,3275,3270,2117
|
|
20230605,123400,4690645280,3280,3280,3280,3280,0
|
|
20230605,123300,4690645280,3280,3280,3280,3280,175
|
|
20230605,123200,4690071280,3280,3280,3280,3280,793
|
|
20230605,123100,4687470240,3280,3280,3280,3280,190
|
|
20230605,123000,4686847040,3280,3280,3280,3280,1970
|
|
20230605,122900,4680385440,3280,3280,3280,3280,48
|
|
20230605,122800,4680228000,3280,3275,3280,3275,207
|
|
20230605,122700,4679549540,3280,3280,3280,3280,1713
|
|
20230605,122600,4673930900,3280,3280,3280,3280,0
|
|
20230605,122500,4673930900,3280,3280,3280,3280,202
|
|
20230605,122400,4673268340,3280,3280,3280,3280,330
|
|
20230605,122300,4672185940,3285,3280,3285,3280,375
|
|
20230605,122200,4670955885,3285,3285,3285,3285,21
|
|
20230605,122100,4670886900,3285,3285,3285,3285,217
|
|
20230605,122000,4670174055,3285,3285,3285,3285,200
|
|
20230605,121900,4669517055,3285,3285,3285,3285,20
|
|
20230605,121800,4669451355,3285,3285,3285,3285,3470
|
|
20230605,121700,4658052405,3285,3290,3290,3285,11
|
|
20230605,121600,4658016265,3285,3285,3285,3285,510
|
|
20230605,121500,4656340915,3285,3285,3285,3285,706
|
|
20230605,121400,4654021705,3285,3285,3285,3285,651
|
|
20230605,121300,4651883170,3285,3285,3285,3285,30
|
|
20230605,121200,4651784620,3280,3280,3280,3280,200
|
|
20230605,121100,4651128620,3280,3280,3280,3280,2240
|
|
20230605,121000,4643781420,3280,3285,3285,3280,1918
|
|
20230605,120900,4637488470,3285,3290,3290,3285,6
|
|
20230605,120800,4637468755,3280,3280,3290,3280,7410
|
|
20230605,120700,4613104385,3280,3285,3290,3280,5769
|
|
20230605,120600,4594136905,3290,3285,3290,3285,10943
|
|
20230605,120500,4558182945,3285,3280,3285,3280,5175
|
|
20230605,120400,4541191180,3280,3280,3280,3280,3
|
|
20230605,120300,4541181340,3280,3280,3280,3280,15
|
|
20230605,120200,4541132140,3280,3280,3280,3280,4911
|
|
20230605,120100,4525024060,3280,3280,3280,3280,54
|
|
20230605,120000,4524846940,3280,3280,3280,3280,2
|
|
20230605,115900,4524840380,3280,3280,3280,3280,1
|
|
20230605,115800,4524837100,3280,3285,3285,3280,2101
|
|
20230605,115700,4517936515,3285,3280,3285,3280,3000
|
|
20230605,115600,4508096280,3275,3275,3275,3275,1
|
|
20230605,115500,4508093005,3275,3275,3275,3275,239
|
|
20230605,115400,4507310280,3270,3270,3270,3270,240
|
|
20230605,115300,4506525480,3270,3275,3275,3270,20
|
|
20230605,115200,4506460030,3275,3270,3275,3270,1701
|
|
20230605,115100,4500897755,3270,3270,3270,3270,0
|
|
20230605,115000,4500897755,3270,3270,3270,3270,852
|
|
20230605,114900,4498111715,3275,3275,3275,3270,224
|
|
20230605,114800,4497378120,3280,3280,3280,3280,2558
|
|
20230605,114700,4488987880,3280,3280,3280,3280,3106
|
|
20230605,114600,4478800200,3285,3275,3285,3270,9240
|
|
20230605,114500,4448489545,3280,3275,3280,3275,4300
|
|
20230605,114400,4434389265,3265,3275,3275,3265,1953
|
|
20230605,114300,4427994665,3275,3275,3275,3275,299
|
|
20230605,114200,4427015440,3280,3275,3280,3275,12616
|
|
20230605,114100,4385645175,3270,3270,3270,3270,403
|
|
20230605,114000,4384327365,3270,3270,3270,3270,1374
|
|
20230605,113900,4379834385,3265,3260,3265,3260,202
|
|
20230605,113800,4379175720,3260,3260,3260,3260,0
|
|
20230605,113700,4379175720,3260,3260,3260,3260,30
|
|
20230605,113600,4379077920,3260,3260,3265,3260,1149
|
|
20230605,113500,4375326535,3260,3260,3260,3260,7
|
|
20230605,113400,4375303715,3260,3260,3260,3260,458
|
|
20230605,113300,4373810635,3260,3260,3260,3260,1061
|
|
20230605,113200,4370351775,3260,3260,3260,3260,317
|
|
20230605,113100,4369318355,3265,3260,3265,3260,154
|
|
20230605,113000,4368815585,3260,3260,3260,3260,620
|
|
20230605,112900,4366794385,3255,3260,3260,3255,7002
|
|
20230605,112800,4344001570,3260,3260,3260,3260,652
|
|
20230605,112700,4341876050,3260,3260,3260,3260,845
|
|
20230605,112600,4339121350,3260,3260,3260,3260,230
|
|
20230605,112500,4338371550,3260,3260,3260,3260,686
|
|
20230605,112400,4336135190,3265,3265,3265,3265,0
|
|
20230605,112300,4336135190,3265,3260,3265,3260,1512
|
|
20230605,112200,4331206030,3255,3260,3260,3255,1331
|
|
20230605,112100,4326867175,3260,3260,3260,3260,1165
|
|
20230605,112000,4323069275,3260,3250,3260,3250,381
|
|
20230605,111900,4321829135,3260,3255,3260,3250,10163
|
|
20230605,111800,4288748525,3250,3255,3255,3250,3143
|
|
20230605,111700,4278528010,3255,3255,3255,3250,2431
|
|
20230605,111600,4270621760,3250,3255,3255,3250,2287
|
|
20230605,111500,4263178825,3255,3245,3255,3245,4060
|
|
20230605,111400,4249965525,3250,3240,3250,3240,14509
|
|
20230605,111300,4202841275,3240,3245,3245,3240,5628
|
|
20230605,111200,4184602015,3240,3245,3245,3240,7668
|
|
20230605,111100,4159743075,3250,3250,3250,3250,3637
|
|
20230605,111000,4147922825,3245,3250,3250,3245,3962
|
|
20230605,110900,4135065980,3250,3245,3250,3245,3939
|
|
20230605,110800,4122269350,3245,3250,3250,3245,6826
|
|
20230605,110700,4100101310,3250,3260,3265,3250,24499
|
|
20230605,110600,4020434950,3260,3270,3270,3260,1600
|
|
20230605,110500,4015207950,3270,3260,3270,3260,148
|
|
20230605,110400,4014725370,3260,3265,3265,3260,4401
|
|
20230605,110300,4000373110,3270,3265,3270,3265,952
|
|
20230605,110200,3997264490,3260,3255,3265,3255,1962
|
|
20230605,110100,3990873510,3255,3260,3260,3255,9501
|
|
20230605,110000,3959944455,3255,3255,3255,3255,669
|
|
20230605,105900,3957766860,3255,3255,3255,3255,604
|
|
20230605,105800,3955800840,3255,3255,3260,3255,1939
|
|
20230605,105700,3949489390,3255,3260,3260,3255,4419
|
|
20230605,105600,3935086225,3260,3265,3265,3260,3300
|
|
20230605,105500,3924312470,3270,3270,3270,3270,0
|
|
20230605,105400,3924312470,3270,3270,3270,3270,124
|
|
20230605,105300,3923906990,3270,3270,3270,3270,395
|
|
20230605,105200,3922615340,3270,3265,3270,3265,2710
|
|
20230605,105100,3913766930,3265,3265,3265,3265,20
|
|
20230605,105000,3913701630,3265,3265,3270,3265,946
|
|
20230605,104900,3910612190,3270,3270,3270,3270,958
|
|
20230605,104800,3907479530,3270,3275,3275,3270,3268
|
|
20230605,104700,3896791830,3275,3275,3275,3275,611
|
|
20230605,104600,3894790805,3270,3270,3270,3270,284
|
|
20230605,104500,3893862125,3275,3275,3275,3275,7
|
|
20230605,104400,3893839200,3270,3275,3275,3270,1051
|
|
20230605,104300,3890402425,3275,3275,3275,3275,1691
|
|
20230605,104200,3884864400,3280,3280,3280,3270,6795
|
|
20230605,104100,3862617480,3280,3280,3280,3275,1868
|
|
20230605,104000,3856492440,3275,3280,3280,3275,168
|
|
20230605,103900,3855942150,3280,3280,3280,3280,1
|
|
20230605,103800,3855938870,3280,3270,3280,3270,475
|
|
20230605,103700,3854383485,3270,3280,3280,3270,7845
|
|
20230605,103600,3828673635,3280,3280,3280,3280,547
|
|
20230605,103500,3826879475,3280,3280,3280,3280,343
|
|
20230605,103400,3825754435,3280,3280,3280,3280,480
|
|
20230605,103300,3824180035,3280,3280,3280,3280,1022
|
|
20230605,103200,3820827875,3285,3290,3290,3285,3220
|
|
20230605,103100,3810249075,3290,3285,3295,3285,18343
|
|
20230605,103000,3749938935,3285,3280,3285,3280,575
|
|
20230605,102900,3748051130,3285,3280,3285,3280,273
|
|
20230605,102800,3747154975,3280,3280,3280,3280,3330
|
|
20230605,102700,3736232575,3275,3275,3275,3275,404
|
|
20230605,102600,3734909475,3275,3280,3280,3275,1329
|
|
20230605,102500,3730551105,3280,3280,3280,3280,70
|
|
20230605,102400,3730321505,3280,3275,3280,3275,15
|
|
20230605,102300,3730272355,3270,3270,3280,3270,2259
|
|
20230605,102200,3722880400,3280,3275,3280,3270,2400
|
|
20230605,102100,3715015635,3275,3275,3275,3275,1097
|
|
20230605,102000,3711422960,3275,3280,3280,3275,3942
|
|
20230605,101900,3698496200,3280,3280,3280,3280,1377
|
|
20230605,101800,3693979640,3280,3280,3280,3280,1101
|
|
20230605,101700,3690368360,3280,3280,3280,3280,207
|
|
20230605,101600,3689689400,3275,3280,3285,3275,2554
|
|
20230605,101500,3681320875,3280,3280,3280,3270,2544
|
|
20230605,101400,3672992205,3285,3285,3285,3285,22
|
|
20230605,101300,3672919935,3285,3275,3285,3275,8891
|
|
20230605,101200,3643739855,3270,3265,3270,3265,5664
|
|
20230605,101100,3625228325,3265,3270,3275,3265,1684
|
|
20230605,101000,3619722095,3275,3270,3275,3270,5897
|
|
20230605,100900,3600412805,3270,3270,3270,3270,1175
|
|
20230605,100800,3596570555,3275,3270,3275,3270,1093
|
|
20230605,100700,3592996395,3275,3275,3275,3270,2825
|
|
20230605,100600,3583753750,3275,3270,3275,3270,2030
|
|
20230605,100500,3577109100,3270,3270,3275,3270,2338
|
|
20230605,100400,3569463135,3270,3275,3275,3270,3158
|
|
20230605,100300,3559124450,3270,3275,3275,3270,1727
|
|
20230605,100200,3553469355,3280,3275,3280,3275,697
|
|
20230605,100100,3551184455,3275,3275,3275,3275,103
|
|
20230605,100000,3550847130,3275,3275,3275,3275,275
|
|
20230605,095900,3549946505,3270,3275,3275,3270,767
|
|
20230605,095800,3547435005,3275,3275,3275,3275,1010
|
|
20230605,095700,3544127255,3275,3270,3275,3270,504
|
|
20230605,095600,3542478165,3270,3265,3270,3265,2263
|
|
20230605,095500,3535078960,3265,3265,3270,3260,2706
|
|
20230605,095400,3526244055,3260,3260,3260,3260,3749
|
|
20230605,095300,3514022315,3260,3260,3260,3255,14016
|
|
20230605,095200,3468367940,3260,3260,3260,3255,9957
|
|
20230605,095100,3435940650,3260,3270,3270,3260,16176
|
|
20230605,095000,3383165405,3270,3280,3290,3270,15210
|
|
20230605,094900,3333294850,3280,3285,3290,3280,11078
|
|
20230605,094800,3296906155,3285,3285,3285,3285,1188
|
|
20230605,094700,3293003575,3290,3290,3290,3285,869
|
|
20230605,094600,3290146065,3290,3285,3290,3285,994
|
|
20230605,094500,3286878220,3285,3295,3295,3285,10215
|
|
20230605,094400,3253273445,3295,3295,3295,3295,6265
|
|
20230605,094300,3232630270,3295,3295,3305,3295,6874
|
|
20230605,094200,3209934640,3295,3300,3300,3295,4929
|
|
20230605,094100,3193673440,3300,3300,3300,3295,12209
|
|
20230605,094000,3153384245,3295,3295,3295,3295,878
|
|
20230605,093900,3150491235,3295,3295,3295,3290,12146
|
|
20230605,093800,3110472545,3295,3285,3295,3285,6094
|
|
20230605,093700,3090407805,3285,3285,3290,3280,5504
|
|
20230605,093600,3072327315,3280,3280,3280,3280,226
|
|
20230605,093500,3071586035,3285,3280,3285,3280,3074
|
|
20230605,093400,3061497720,3280,3280,3285,3280,3055
|
|
20230605,093300,3051477315,3280,3285,3285,3280,2521
|
|
20230605,093200,3043208035,3285,3285,3285,3280,2587
|
|
20230605,093100,3034722565,3285,3280,3285,3280,786
|
|
20230605,093000,3032140705,3285,3285,3285,3280,3406
|
|
20230605,092900,3020966490,3285,3285,3290,3285,10022
|
|
20230605,092800,2988024385,3285,3285,3285,3285,7253
|
|
20230605,092700,2964198280,3285,3280,3285,3280,7982
|
|
20230605,092600,2937995375,3290,3290,3290,3280,5896
|
|
20230605,092500,2918624540,3290,3285,3290,3285,8057
|
|
20230605,092400,2892140580,3285,3300,3300,3285,21625
|
|
20230605,092300,2820915860,3300,3300,3305,3300,4740
|
|
20230605,092200,2805272160,3300,3300,3305,3300,4928
|
|
20230605,092100,2789009260,3300,3295,3300,3295,13288
|
|
20230605,092000,2745183780,3295,3305,3305,3295,8706
|
|
20230605,091900,2716461030,3305,3300,3305,3295,10761
|
|
20230605,091800,2680945925,3300,3295,3305,3295,8000
|
|
20230605,091700,2654524115,3300,3285,3300,3285,14236
|
|
20230605,091600,2607673660,3280,3285,3290,3280,12203
|
|
20230605,091500,2567608170,3285,3285,3285,3280,6123
|
|
20230605,091400,2547497255,3290,3275,3290,3270,5554
|
|
20230605,091300,2529268595,3270,3280,3285,3265,25429
|
|
20230605,091200,2446054115,3280,3290,3300,3280,11077
|
|
20230605,091100,2409638150,3290,3295,3300,3285,15643
|
|
20230605,091000,2358174470,3300,3280,3305,3275,15431
|
|
20230605,090900,2307322825,3280,3300,3310,3270,55657
|
|
20230605,090800,2124156035,3310,3310,3325,3295,59511
|
|
20230605,090700,1927189095,3310,3325,3330,3285,123716
|
|
20230605,090600,1517441275,3325,3275,3325,3270,88170
|
|
20230605,090500,1226754575,3285,3255,3295,3255,64582
|
|
20230605,090400,1015034775,3245,3245,3260,3235,45143
|
|
20230605,090300,868712010,3245,3255,3255,3240,42521
|
|
20230605,090200,730683160,3255,3250,3255,3245,35950
|
|
20230605,090100,613803780,3250,3250,3270,3250,33636
|
|
20230605,090000,504148190,3255,3250,3265,3245,154984
|