604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,190000,1979220985,4640,4640,4640,4640,0
|
|
20230627,185900,1979220985,4640,4640,4640,4640,0
|
|
20230627,185800,1979220985,4640,4640,4640,4640,0
|
|
20230627,185700,1979220985,4640,4640,4640,4640,0
|
|
20230627,185600,1979220985,4640,4640,4640,4640,0
|
|
20230627,185500,1979220985,4640,4640,4640,4640,0
|
|
20230627,185400,1979220985,4640,4640,4640,4640,0
|
|
20230627,185300,1979220985,4640,4640,4640,4640,0
|
|
20230627,185200,1979220985,4640,4640,4640,4640,0
|
|
20230627,185100,1979220985,4640,4640,4640,4640,0
|
|
20230627,185000,1979220985,4640,4640,4640,4640,0
|
|
20230627,184900,1979220985,4640,4640,4640,4640,0
|
|
20230627,184800,1979220985,4640,4640,4640,4640,0
|
|
20230627,184700,1979220985,4640,4640,4640,4640,0
|
|
20230627,184600,1979220985,4640,4640,4640,4640,0
|
|
20230627,184500,1979220985,4640,4640,4640,4640,0
|
|
20230627,184400,1979220985,4640,4640,4640,4640,0
|
|
20230627,184300,1979220985,4640,4640,4640,4640,0
|
|
20230627,184200,1979220985,4640,4640,4640,4640,0
|
|
20230627,184100,1979220985,4640,4640,4640,4640,0
|
|
20230627,184000,1979220985,4640,4640,4640,4640,0
|
|
20230627,183900,1979220985,4640,4640,4640,4640,0
|
|
20230627,183800,1979220985,4640,4640,4640,4640,0
|
|
20230627,183700,1979220985,4640,4640,4640,4640,0
|
|
20230627,183600,1979220985,4640,4640,4640,4640,0
|
|
20230627,183500,1979220985,4640,4640,4640,4640,0
|
|
20230627,183400,1979220985,4640,4640,4640,4640,0
|
|
20230627,183300,1979220985,4640,4640,4640,4640,0
|
|
20230627,183200,1979220985,4640,4640,4640,4640,0
|
|
20230627,183100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,183000,1979220985,4640,4640,4640,4640,0
|
|
20230627,182900,1979220985,4640,4640,4640,4640,0
|
|
20230627,182800,1979220985,4640,4640,4640,4640,0
|
|
20230627,182700,1979220985,4640,4640,4640,4640,0
|
|
20230627,182600,1979220985,4640,4640,4640,4640,0
|
|
20230627,182500,1979220985,4640,4640,4640,4640,0
|
|
20230627,182400,1979220985,4640,4640,4640,4640,0
|
|
20230627,182300,1979220985,4640,4640,4640,4640,0
|
|
20230627,182200,1979220985,4640,4640,4640,4640,0
|
|
20230627,182100,1979220985,4640,4640,4640,4640,0
|
|
20230627,182000,1979220985,4640,4640,4640,4640,0
|
|
20230627,181900,1979220985,4640,4640,4640,4640,0
|
|
20230627,181800,1979220985,4640,4640,4640,4640,0
|
|
20230627,181700,1979220985,4640,4640,4640,4640,0
|
|
20230627,181600,1979220985,4640,4640,4640,4640,0
|
|
20230627,181500,1979220985,4640,4640,4640,4640,0
|
|
20230627,181400,1979220985,4640,4640,4640,4640,0
|
|
20230627,181300,1979220985,4640,4640,4640,4640,0
|
|
20230627,181200,1979220985,4640,4640,4640,4640,0
|
|
20230627,181100,1979220985,4640,4640,4640,4640,0
|
|
20230627,181000,1979220985,4640,4640,4640,4640,0
|
|
20230627,180900,1979220985,4640,4640,4640,4640,0
|
|
20230627,180800,1979220985,4640,4640,4640,4640,0
|
|
20230627,180700,1979220985,4640,4640,4640,4640,0
|
|
20230627,180600,1979220985,4640,4640,4640,4640,0
|
|
20230627,180500,1979220985,4640,4640,4640,4640,0
|
|
20230627,180400,1979220985,4640,4640,4640,4640,0
|
|
20230627,180300,1979220985,4640,4640,4640,4640,0
|
|
20230627,180200,1979220985,4640,4640,4640,4640,0
|
|
20230627,180100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,180000,1979220985,4640,4640,4640,4640,0
|
|
20230627,175900,1979220985,4640,4640,4640,4640,0
|
|
20230627,175800,1979220985,4640,4640,4640,4640,0
|
|
20230627,175700,1979220985,4640,4640,4640,4640,0
|
|
20230627,175600,1979220985,4640,4640,4640,4640,0
|
|
20230627,175500,1979220985,4640,4640,4640,4640,0
|
|
20230627,175400,1979220985,4640,4640,4640,4640,0
|
|
20230627,175300,1979220985,4640,4640,4640,4640,0
|
|
20230627,175200,1979220985,4640,4640,4640,4640,0
|
|
20230627,175100,1979220985,4640,4640,4640,4640,0
|
|
20230627,175000,1979220985,4640,4640,4640,4640,0
|
|
20230627,174900,1979220985,4640,4640,4640,4640,0
|
|
20230627,174800,1979220985,4640,4640,4640,4640,0
|
|
20230627,174700,1979220985,4640,4640,4640,4640,0
|
|
20230627,174600,1979220985,4640,4640,4640,4640,0
|
|
20230627,174500,1979220985,4640,4640,4640,4640,0
|
|
20230627,174400,1979220985,4640,4640,4640,4640,0
|
|
20230627,174300,1979220985,4640,4640,4640,4640,0
|
|
20230627,174200,1979220985,4640,4640,4640,4640,0
|
|
20230627,174100,1979220985,4640,4640,4640,4640,0
|
|
20230627,174000,1979220985,4640,4640,4640,4640,0
|
|
20230627,173900,1979220985,4640,4640,4640,4640,0
|
|
20230627,173800,1979220985,4640,4640,4640,4640,0
|
|
20230627,173700,1979220985,4640,4640,4640,4640,0
|
|
20230627,173600,1979220985,4640,4640,4640,4640,0
|
|
20230627,173500,1979220985,4640,4640,4640,4640,0
|
|
20230627,173400,1979220985,4640,4640,4640,4640,0
|
|
20230627,173300,1979220985,4640,4640,4640,4640,0
|
|
20230627,173200,1979220985,4640,4640,4640,4640,0
|
|
20230627,173100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,173000,1979220985,4640,4640,4640,4640,0
|
|
20230627,172900,1979220985,4640,4640,4640,4640,0
|
|
20230627,172800,1979220985,4640,4640,4640,4640,0
|
|
20230627,172700,1979220985,4640,4640,4640,4640,0
|
|
20230627,172600,1979220985,4640,4640,4640,4640,0
|
|
20230627,172500,1979220985,4640,4640,4640,4640,0
|
|
20230627,172400,1979220985,4640,4640,4640,4640,0
|
|
20230627,172300,1979220985,4640,4640,4640,4640,0
|
|
20230627,172200,1979220985,4640,4640,4640,4640,0
|
|
20230627,172100,1979220985,4640,4640,4640,4640,0
|
|
20230627,172000,1979220985,4640,4640,4640,4640,0
|
|
20230627,171900,1979220985,4640,4640,4640,4640,0
|
|
20230627,171800,1979220985,4640,4640,4640,4640,0
|
|
20230627,171700,1979220985,4640,4640,4640,4640,0
|
|
20230627,171600,1979220985,4640,4640,4640,4640,0
|
|
20230627,171500,1979220985,4640,4640,4640,4640,0
|
|
20230627,171400,1979220985,4640,4640,4640,4640,0
|
|
20230627,171300,1979220985,4640,4640,4640,4640,0
|
|
20230627,171200,1979220985,4640,4640,4640,4640,0
|
|
20230627,171100,1979220985,4640,4640,4640,4640,0
|
|
20230627,171000,1979220985,4640,4640,4640,4640,0
|
|
20230627,170900,1979220985,4640,4640,4640,4640,0
|
|
20230627,170800,1979220985,4640,4640,4640,4640,0
|
|
20230627,170700,1979220985,4640,4640,4640,4640,0
|
|
20230627,170600,1979220985,4640,4640,4640,4640,0
|
|
20230627,170500,1979220985,4640,4640,4640,4640,0
|
|
20230627,170400,1979220985,4640,4640,4640,4640,0
|
|
20230627,170300,1979220985,4640,4640,4640,4640,0
|
|
20230627,170200,1979220985,4640,4640,4640,4640,0
|
|
20230627,170100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,170000,1979220985,4640,4640,4640,4640,0
|
|
20230627,165900,1979220985,4640,4640,4640,4640,0
|
|
20230627,165800,1979220985,4640,4640,4640,4640,0
|
|
20230627,165700,1979220985,4640,4640,4640,4640,0
|
|
20230627,165600,1979220985,4640,4640,4640,4640,0
|
|
20230627,165500,1979220985,4640,4640,4640,4640,0
|
|
20230627,165400,1979220985,4640,4640,4640,4640,0
|
|
20230627,165300,1979220985,4640,4640,4640,4640,0
|
|
20230627,165200,1979220985,4640,4640,4640,4640,0
|
|
20230627,165100,1979220985,4640,4640,4640,4640,0
|
|
20230627,165000,1979220985,4640,4640,4640,4640,0
|
|
20230627,164900,1979220985,4640,4640,4640,4640,0
|
|
20230627,164800,1979220985,4640,4640,4640,4640,0
|
|
20230627,164700,1979220985,4640,4640,4640,4640,0
|
|
20230627,164600,1979220985,4640,4640,4640,4640,0
|
|
20230627,164500,1979220985,4640,4640,4640,4640,0
|
|
20230627,164400,1979220985,4640,4640,4640,4640,0
|
|
20230627,164300,1979220985,4640,4640,4640,4640,0
|
|
20230627,164200,1979220985,4640,4640,4640,4640,0
|
|
20230627,164100,1979220985,4640,4640,4640,4640,0
|
|
20230627,164000,1979220985,4640,4640,4640,4640,0
|
|
20230627,163900,1979220985,4640,4640,4640,4640,0
|
|
20230627,163800,1979220985,4640,4640,4640,4640,0
|
|
20230627,163700,1979220985,4640,4640,4640,4640,0
|
|
20230627,163600,1979220985,4640,4640,4640,4640,0
|
|
20230627,163500,1979220985,4640,4640,4640,4640,0
|
|
20230627,163400,1979220985,4640,4640,4640,4640,0
|
|
20230627,163300,1979220985,4640,4640,4640,4640,0
|
|
20230627,163200,1979220985,4640,4640,4640,4640,0
|
|
20230627,163100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,163000,1979220985,4640,4640,4640,4640,0
|
|
20230627,162900,1979220985,4640,4640,4640,4640,0
|
|
20230627,162800,1979220985,4640,4640,4640,4640,0
|
|
20230627,162700,1979220985,4640,4640,4640,4640,0
|
|
20230627,162600,1979220985,4640,4640,4640,4640,0
|
|
20230627,162500,1979220985,4640,4640,4640,4640,0
|
|
20230627,162400,1979220985,4640,4640,4640,4640,0
|
|
20230627,162300,1979220985,4640,4640,4640,4640,0
|
|
20230627,162200,1979220985,4640,4640,4640,4640,0
|
|
20230627,162100,1979220985,4640,4640,4640,4640,0
|
|
20230627,162000,1979220985,4640,4640,4640,4640,0
|
|
20230627,161900,1979220985,4640,4640,4640,4640,0
|
|
20230627,161800,1979220985,4640,4640,4640,4640,0
|
|
20230627,161700,1979220985,4640,4640,4640,4640,0
|
|
20230627,161600,1979220985,4640,4640,4640,4640,0
|
|
20230627,161500,1979220985,4640,4640,4640,4640,0
|
|
20230627,161400,1979220985,4640,4640,4640,4640,0
|
|
20230627,161300,1979220985,4640,4640,4640,4640,0
|
|
20230627,161200,1979220985,4640,4640,4640,4640,0
|
|
20230627,161100,1979220985,4640,4640,4640,4640,0
|
|
20230627,161000,1979220985,4640,4640,4640,4640,0
|
|
20230627,160900,1979220985,4640,4640,4640,4640,0
|
|
20230627,160800,1979220985,4640,4640,4640,4640,0
|
|
20230627,160700,1979220985,4640,4640,4640,4640,0
|
|
20230627,160600,1979220985,4640,4640,4640,4640,0
|
|
20230627,160500,1979220985,4640,4640,4640,4640,0
|
|
20230627,160400,1979220985,4640,4640,4640,4640,0
|
|
20230627,160300,1979220985,4640,4640,4640,4640,0
|
|
20230627,160200,1979220985,4640,4640,4640,4640,0
|
|
20230627,160100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,160000,1979220985,4640,4640,4640,4640,0
|
|
20230627,155900,1979220985,4640,4640,4640,4640,0
|
|
20230627,155800,1979220985,4640,4640,4640,4640,0
|
|
20230627,155700,1979220985,4640,4640,4640,4640,0
|
|
20230627,155600,1979220985,4640,4640,4640,4640,0
|
|
20230627,155500,1979220985,4640,4640,4640,4640,0
|
|
20230627,155400,1979220985,4640,4640,4640,4640,0
|
|
20230627,155300,1979220985,4640,4640,4640,4640,0
|
|
20230627,155200,1979220985,4640,4640,4640,4640,0
|
|
20230627,155100,1979220985,4640,4640,4640,4640,0
|
|
20230627,155000,1979220985,4640,4640,4640,4640,0
|
|
20230627,154900,1979220985,4640,4640,4640,4640,0
|
|
20230627,154800,1979220985,4640,4640,4640,4640,0
|
|
20230627,154700,1979220985,4640,4640,4640,4640,0
|
|
20230627,154600,1979220985,4640,4640,4640,4640,0
|
|
20230627,154500,1979220985,4640,4640,4640,4640,0
|
|
20230627,154400,1979220985,4640,4640,4640,4640,0
|
|
20230627,154300,1979220985,4640,4640,4640,4640,0
|
|
20230627,154200,1979220985,4640,4640,4640,4640,0
|
|
20230627,154100,1979220985,4640,4640,4640,4640,0
|
|
20230627,154000,1979220985,4640,4640,4640,4640,0
|
|
20230627,153900,1979220985,4640,4640,4640,4640,0
|
|
20230627,153800,1979220985,4640,4640,4640,4640,0
|
|
20230627,153700,1979220985,4640,4640,4640,4640,0
|
|
20230627,153600,1979220985,4640,4640,4640,4640,0
|
|
20230627,153500,1979220985,4640,4640,4640,4640,0
|
|
20230627,153400,1979220985,4640,4640,4640,4640,0
|
|
20230627,153300,1979220985,4640,4640,4640,4640,0
|
|
20230627,153200,1979220985,4640,4640,4640,4640,0
|
|
20230627,153100,1979220985,4640,4640,4640,4640,1029
|
|
20230627,153000,1979220985,4640,4640,4640,4640,1029
|
|
20230627,152900,1974446425,4640,4640,4640,4640,0
|
|
20230627,152800,1974446425,4640,4640,4640,4640,0
|
|
20230627,152700,1974446425,4640,4640,4640,4640,0
|
|
20230627,152600,1974446425,4640,4640,4640,4640,0
|
|
20230627,152500,1974446425,4640,4640,4640,4640,0
|
|
20230627,152400,1974446425,4640,4640,4640,4640,0
|
|
20230627,152300,1974446425,4640,4640,4640,4640,0
|
|
20230627,152200,1974446425,4640,4640,4640,4640,0
|
|
20230627,152100,1974446425,4640,4640,4640,4640,0
|
|
20230627,152000,1974446425,4640,4640,4640,4640,0
|
|
20230627,151900,1974446425,4640,4640,4640,4635,5281
|
|
20230627,151800,1949968170,4640,4640,4640,4640,1285
|
|
20230627,151700,1944005770,4640,4640,4640,4640,207
|
|
20230627,151600,1943045290,4640,4640,4640,4640,258
|
|
20230627,151500,1941848170,4640,4640,4640,4640,525
|
|
20230627,151400,1939412170,4635,4640,4640,4635,1477
|
|
20230627,151300,1932564330,4640,4640,4640,4640,101
|
|
20230627,151200,1932095690,4640,4640,4640,4635,252
|
|
20230627,151100,1930926415,4640,4635,4640,4635,371
|
|
20230627,151000,1929205225,4635,4635,4635,4635,81
|
|
20230627,150900,1928829790,4635,4640,4640,4635,156
|
|
20230627,150800,1928106480,4640,4645,4645,4640,1110
|
|
20230627,150700,1922956075,4645,4645,4650,4645,1603
|
|
20230627,150600,1915510090,4650,4650,4650,4650,104
|
|
20230627,150500,1915026490,4650,4650,4650,4650,114
|
|
20230627,150400,1914496390,4650,4645,4650,4645,116
|
|
20230627,150300,1913957490,4645,4655,4655,4645,1060
|
|
20230627,150200,1909033440,4655,4650,4655,4645,1226
|
|
20230627,150100,1903332740,4645,4645,4645,4645,9
|
|
20230627,150000,1903290935,4645,4645,4645,4640,447
|
|
20230627,145900,1901215120,4645,4650,4650,4645,1091
|
|
20230627,145800,1896145510,4655,4655,4655,4650,2782
|
|
20230627,145700,1883209185,4655,4655,4655,4655,1017
|
|
20230627,145600,1878475050,4655,4660,4675,4655,1367
|
|
20230627,145500,1872104995,4675,4675,4675,4675,1
|
|
20230627,145400,1872100320,4660,4675,4675,4660,127
|
|
20230627,145300,1871508200,4675,4675,4675,4675,30
|
|
20230627,145200,1871367950,4675,4675,4675,4675,0
|
|
20230627,145100,1871367950,4675,4675,4675,4675,520
|
|
20230627,145000,1868936950,4675,4680,4680,4675,513
|
|
20230627,144900,1866538595,4680,4680,4680,4680,0
|
|
20230627,144800,1866538595,4680,4680,4680,4680,1
|
|
20230627,144700,1866533915,4660,4670,4680,4660,682
|
|
20230627,144600,1863351045,4680,4680,4680,4680,11
|
|
20230627,144500,1863299565,4680,4680,4680,4680,256
|
|
20230627,144400,1862101485,4680,4680,4680,4680,68
|
|
20230627,144300,1861783245,4670,4680,4680,4670,203
|
|
20230627,144200,1860834720,4675,4675,4675,4675,771
|
|
20230627,144100,1857230295,4675,4675,4675,4675,10
|
|
20230627,144000,1857183545,4670,4670,4670,4670,168
|
|
20230627,143900,1856398985,4675,4675,4675,4675,0
|
|
20230627,143800,1856398985,4675,4675,4675,4675,1
|
|
20230627,143700,1856394310,4650,4650,4650,4650,0
|
|
20230627,143600,1856394310,4650,4675,4675,4650,1001
|
|
20230627,143500,1851736685,4655,4660,4660,4655,500
|
|
20230627,143400,1849407935,4675,4675,4675,4675,1025
|
|
20230627,143300,1844616060,4675,4675,4675,4675,1
|
|
20230627,143200,1844611385,4675,4660,4675,4660,55
|
|
20230627,143100,1844355010,4675,4675,4675,4675,50
|
|
20230627,143000,1844121260,4675,4675,4675,4675,0
|
|
20230627,142900,1844121260,4675,4670,4675,4670,2442
|
|
20230627,142800,1832705410,4675,4675,4675,4675,1
|
|
20230627,142700,1832700735,4655,4660,4660,4655,1000
|
|
20230627,142600,1828041100,4660,4660,4660,4660,7
|
|
20230627,142500,1828008480,4675,4655,4675,4655,2295
|
|
20230627,142400,1817286415,4660,4650,4660,4650,1706
|
|
20230627,142300,1809337605,4655,4660,4660,4655,143
|
|
20230627,142200,1808671420,4665,4670,4670,4660,518
|
|
20230627,142100,1806254425,4670,4670,4670,4670,0
|
|
20230627,142000,1806254425,4670,4670,4670,4670,5
|
|
20230627,141900,1806231075,4670,4670,4670,4670,1
|
|
20230627,141800,1806226405,4660,4660,4660,4660,0
|
|
20230627,141700,1806226405,4660,4660,4660,4660,4
|
|
20230627,141600,1806207765,4660,4660,4660,4660,301
|
|
20230627,141500,1804805105,4660,4660,4665,4660,3949
|
|
20230627,141400,1786387590,4660,4660,4660,4660,10
|
|
20230627,141300,1786340990,4660,4630,4660,4630,16863
|
|
20230627,141200,1708019240,4625,4630,4630,4625,172
|
|
20230627,141100,1707223130,4630,4625,4630,4625,73
|
|
20230627,141000,1706885390,4625,4630,4630,4625,1903
|
|
20230627,140900,1698084010,4620,4625,4625,4620,1464
|
|
20230627,140800,1691315230,4625,4625,4625,4620,895
|
|
20230627,140700,1687175860,4630,4630,4630,4630,0
|
|
20230627,140600,1687175860,4630,4630,4630,4630,9
|
|
20230627,140500,1687134190,4630,4630,4630,4630,9
|
|
20230627,140400,1687092520,4630,4620,4630,4620,1541
|
|
20230627,140300,1679972990,4630,4620,4630,4620,171
|
|
20230627,140200,1679182960,4620,4620,4620,4620,0
|
|
20230627,140100,1679182960,4620,4620,4620,4620,0
|
|
20230627,140000,1679182960,4620,4630,4630,4620,593
|
|
20230627,135900,1676440995,4625,4625,4625,4625,641
|
|
20230627,135800,1673476370,4625,4625,4625,4625,434
|
|
20230627,135700,1671469120,4625,4625,4625,4625,1
|
|
20230627,135600,1671464495,4620,4625,4625,4620,2
|
|
20230627,135500,1671455250,4625,4625,4625,4625,109
|
|
20230627,135400,1670951125,4625,4625,4625,4625,968
|
|
20230627,135300,1666474125,4625,4610,4625,4610,1149
|
|
20230627,135200,1661167500,4630,4630,4630,4630,1
|
|
20230627,135100,1661162870,4630,4630,4630,4630,3
|
|
20230627,135000,1661148980,4635,4635,4635,4635,101
|
|
20230627,134900,1660680845,4610,4610,4610,4610,0
|
|
20230627,134800,1660680845,4610,4610,4610,4610,0
|
|
20230627,134700,1660680845,4610,4635,4635,4610,7844
|
|
20230627,134600,1624473330,4635,4635,4635,4635,16
|
|
20230627,134500,1624399170,4630,4630,4630,4630,808
|
|
20230627,134400,1620658130,4630,4630,4630,4630,1079
|
|
20230627,134300,1615662360,4630,4630,4630,4630,0
|
|
20230627,134200,1615662360,4630,4630,4630,4630,11
|
|
20230627,134100,1615611430,4625,4625,4625,4625,14
|
|
20230627,134000,1615546680,4630,4630,4630,4630,0
|
|
20230627,133900,1615546680,4630,4630,4630,4630,278
|
|
20230627,133800,1614259540,4630,4630,4630,4630,0
|
|
20230627,133700,1614259540,4630,4630,4630,4630,32
|
|
20230627,133600,1614111380,4630,4630,4635,4630,964
|
|
20230627,133500,1609648040,4635,4635,4635,4630,54
|
|
20230627,133400,1609398010,4630,4630,4630,4630,0
|
|
20230627,133300,1609398010,4630,4635,4635,4630,1011
|
|
20230627,133200,1604712075,4635,4635,4635,4635,5
|
|
20230627,133100,1604688900,4635,4630,4635,4630,3
|
|
20230627,133000,1604675000,4635,4635,4635,4635,254
|
|
20230627,132900,1603497710,4635,4635,4635,4635,20
|
|
20230627,132800,1603405010,4635,4635,4635,4635,12
|
|
20230627,132700,1603349390,4635,4630,4635,4615,2865
|
|
20230627,132600,1590084535,4635,4635,4635,4635,505
|
|
20230627,132500,1587743860,4635,4635,4635,4635,12
|
|
20230627,132400,1587688240,4635,4630,4635,4630,145
|
|
20230627,132300,1587016665,4630,4630,4630,4630,975
|
|
20230627,132200,1582502415,4630,4630,4630,4630,50
|
|
20230627,132100,1582270915,4630,4630,4630,4630,9
|
|
20230627,132000,1582229245,4630,4630,4630,4630,830
|
|
20230627,131900,1578386345,4630,4630,4630,4630,1
|
|
20230627,131800,1578381715,4605,4605,4605,4605,0
|
|
20230627,131700,1578381715,4605,4605,4605,4605,2
|
|
20230627,131600,1578372505,4630,4630,4630,4630,10
|
|
20230627,131500,1578326205,4630,4610,4630,4605,311
|
|
20230627,131400,1576892715,4610,4610,4610,4610,448
|
|
20230627,131300,1574827435,4610,4610,4610,4610,4
|
|
20230627,131200,1574808995,4610,4610,4610,4610,966
|
|
20230627,131100,1570355735,4610,4605,4610,4605,2
|
|
20230627,131000,1570346520,4600,4600,4600,4600,431
|
|
20230627,130900,1568363920,4600,4600,4600,4600,190
|
|
20230627,130800,1567489920,4605,4605,4605,4605,912
|
|
20230627,130700,1563290160,4605,4605,4605,4605,1
|
|
20230627,130600,1563285555,4610,4610,4610,4610,9
|
|
20230627,130500,1563244065,4610,4605,4610,4605,2001
|
|
20230627,130400,1554029455,4605,4605,4605,4605,167
|
|
20230627,130300,1553260420,4605,4610,4610,4605,26
|
|
20230627,130200,1553140595,4610,4610,4610,4610,11
|
|
20230627,130100,1553089885,4610,4610,4610,4610,54
|
|
20230627,130000,1552840945,4610,4610,4610,4610,520
|
|
20230627,125900,1550443745,4610,4610,4610,4610,1
|
|
20230627,125800,1550439135,4605,4610,4610,4605,49
|
|
20230627,125700,1550213280,4610,4610,4610,4610,0
|
|
20230627,125600,1550213280,4610,4610,4610,4610,50
|
|
20230627,125500,1549982780,4610,4610,4610,4610,9
|
|
20230627,125400,1549941290,4610,4610,4610,4610,84
|
|
20230627,125300,1549554050,4610,4605,4610,4605,272
|
|
20230627,125200,1548300940,4605,4605,4605,4605,1015
|
|
20230627,125100,1543626865,4605,4600,4605,4600,2600
|
|
20230627,125000,1531656365,4605,4600,4605,4600,1203
|
|
20230627,124900,1526119050,4600,4600,4600,4600,2002
|
|
20230627,124800,1516909850,4605,4605,4605,4605,210
|
|
20230627,124700,1515942800,4600,4605,4605,4600,4
|
|
20230627,124600,1515924390,4605,4605,4605,4605,310
|
|
20230627,124500,1514496840,4605,4605,4605,4605,88
|
|
20230627,124400,1514091600,4600,4600,4600,4600,512
|
|
20230627,124300,1511736400,4600,4595,4600,4590,1480
|
|
20230627,124200,1504943100,4595,4595,4595,4590,6469
|
|
20230627,124100,1475243045,4595,4595,4595,4595,147
|
|
20230627,124000,1474567580,4595,4600,4600,4595,4301
|
|
20230627,123900,1454803300,4600,4600,4600,4600,1305
|
|
20230627,123800,1448800300,4600,4605,4605,4600,2753
|
|
20230627,123700,1436132850,4605,4605,4605,4600,7066
|
|
20230627,123600,1403628920,4605,4600,4605,4600,1347
|
|
20230627,123500,1397430545,4600,4610,4610,4595,27957
|
|
20230627,123400,1268727845,4610,4615,4615,4610,1283
|
|
20230627,123300,1262806805,4620,4620,4620,4620,230
|
|
20230627,123200,1261744205,4620,4615,4620,4615,5669
|
|
20230627,123100,1235578675,4620,4615,4620,4615,210
|
|
20230627,123000,1234608575,4620,4615,4620,4615,315
|
|
20230627,122900,1233153775,4615,4615,4615,4615,100
|
|
20230627,122800,1232692275,4615,4615,4615,4615,1311
|
|
20230627,122700,1226642010,4620,4630,4630,4620,4321
|
|
20230627,122600,1206674965,4635,4635,4635,4635,6
|
|
20230627,122500,1206647155,4635,4630,4635,4630,16
|
|
20230627,122400,1206573070,4630,4630,4630,4630,5
|
|
20230627,122300,1206549920,4630,4630,4630,4620,253
|
|
20230627,122200,1205379180,4630,4620,4630,4620,1032
|
|
20230627,122100,1200603870,4630,4630,4630,4630,0
|
|
20230627,122000,1200603870,4630,4630,4630,4630,0
|
|
20230627,121900,1200603870,4630,4630,4630,4630,63
|
|
20230627,121800,1200312180,4630,4630,4630,4630,319
|
|
20230627,121700,1198835210,4630,4620,4630,4620,3253
|
|
20230627,121600,1183804720,4620,4620,4620,4620,600
|
|
20230627,121500,1181032720,4620,4620,4620,4620,30
|
|
20230627,121400,1180894120,4620,4620,4620,4620,628
|
|
20230627,121300,1177992760,4620,4620,4620,4620,0
|
|
20230627,121200,1177992760,4620,4620,4620,4620,20
|
|
20230627,121100,1177900360,4620,4620,4620,4620,62
|
|
20230627,121000,1177613920,4620,4620,4620,4615,706
|
|
20230627,120900,1174355690,4620,4620,4620,4615,11862
|
|
20230627,120800,1119558250,4630,4630,4630,4630,16
|
|
20230627,120700,1119484170,4630,4620,4630,4620,333
|
|
20230627,120600,1117945700,4620,4635,4635,4620,2720
|
|
20230627,120500,1105378385,4620,4620,4620,4620,0
|
|
20230627,120400,1105378385,4620,4635,4635,4620,1573
|
|
20230627,120300,1098108775,4630,4635,4635,4630,401
|
|
20230627,120200,1096250640,4630,4635,4635,4630,176
|
|
20230627,120100,1095434980,4635,4635,4635,4630,304
|
|
20230627,120000,1094026040,4635,4630,4635,4625,2008
|
|
20230627,115900,1084736885,4635,4630,4635,4630,333
|
|
20230627,115800,1083193635,4635,4630,4635,4630,102
|
|
20230627,115700,1082721365,4635,4630,4635,4630,983
|
|
20230627,115600,1078166660,4630,4630,4630,4630,400
|
|
20230627,115500,1076314660,4630,4630,4630,4630,2580
|
|
20230627,115400,1064369260,4630,4630,4630,4630,2
|
|
20230627,115300,1064360000,4630,4630,4630,4630,1
|
|
20230627,115200,1064355370,4615,4630,4630,4615,209
|
|
20230627,115100,1063390700,4615,4615,4615,4615,400
|
|
20230627,115000,1061544700,4615,4630,4630,4615,8153
|
|
20230627,114900,1023874125,4630,4630,4630,4630,26
|
|
20230627,114800,1023753745,4630,4630,4630,4630,25
|
|
20230627,114700,1023637995,4630,4630,4630,4630,994
|
|
20230627,114600,1019035775,4630,4630,4630,4630,5
|
|
20230627,114500,1019012625,4630,4630,4630,4630,103
|
|
20230627,114400,1018535735,4630,4630,4630,4630,184
|
|
20230627,114300,1017683815,4635,4630,4635,4630,712
|
|
20230627,114200,1014384755,4630,4625,4630,4625,623
|
|
20230627,114100,1011500510,4625,4630,4630,4620,25
|
|
20230627,114000,1011384860,4630,4630,4630,4620,33
|
|
20230627,113900,1011232170,4635,4635,4635,4635,507
|
|
20230627,113800,1008882225,4620,4635,4635,4620,4948
|
|
20230627,113700,986021910,4635,4620,4635,4620,10873
|
|
20230627,113600,935641740,4620,4635,4635,4620,994
|
|
20230627,113500,931047310,4635,4625,4635,4625,2092
|
|
20230627,113400,921366810,4625,4625,4625,4620,132
|
|
20230627,113300,920756855,4625,4625,4625,4620,4223
|
|
20230627,113200,901246580,4625,4635,4635,4620,10436
|
|
20230627,113100,852986855,4635,4635,4635,4630,2166
|
|
20230627,113000,842947945,4630,4640,4640,4630,4171
|
|
20230627,112900,823615855,4645,4645,4650,4635,4424
|
|
20230627,112800,803107505,4650,4650,4650,4650,0
|
|
20230627,112700,803107505,4650,4645,4650,4645,165
|
|
20230627,112600,802341045,4640,4645,4645,4640,1050
|
|
20230627,112500,797469030,4645,4645,4645,4645,16
|
|
20230627,112400,797394710,4645,4645,4645,4645,64
|
|
20230627,112300,797097430,4640,4635,4645,4635,3324
|
|
20230627,112200,781664440,4635,4635,4635,4635,0
|
|
20230627,112100,781664440,4635,4635,4635,4635,489
|
|
20230627,112000,779397925,4635,4640,4640,4630,7756
|
|
20230627,111900,743470260,4640,4645,4645,4640,2298
|
|
20230627,111800,732806780,4645,4645,4645,4645,0
|
|
20230627,111700,732806780,4645,4645,4645,4645,14
|
|
20230627,111600,732741750,4645,4640,4645,4640,1347
|
|
20230627,111500,726486670,4645,4645,4645,4640,15
|
|
20230627,111400,726417040,4645,4645,4645,4645,593
|
|
20230627,111300,723662555,4650,4650,4650,4650,8
|
|
20230627,111200,723625355,4650,4650,4650,4650,1
|
|
20230627,111100,723620705,4645,4645,4645,4645,0
|
|
20230627,111000,723620705,4645,4645,4645,4645,135
|
|
20230627,110900,722993630,4645,4645,4645,4645,511
|
|
20230627,110800,720620035,4645,4645,4645,4640,156
|
|
20230627,110700,719895640,4645,4645,4645,4640,361
|
|
20230627,110600,718219020,4645,4645,4645,4645,329
|
|
20230627,110500,716690815,4645,4645,4645,4645,195
|
|
20230627,110400,715785040,4645,4645,4645,4645,1214
|
|
20230627,110300,710146010,4650,4645,4650,4645,171
|
|
20230627,110200,709351135,4645,4650,4650,4645,52
|
|
20230627,110100,709109545,4650,4650,4650,4650,53
|
|
20230627,110000,708863095,4645,4645,4645,4645,1198
|
|
20230627,105900,703298385,4645,4645,4645,4645,79
|
|
20230627,105800,702931430,4645,4645,4645,4645,273
|
|
20230627,105700,701663345,4650,4650,4650,4645,1481
|
|
20230627,105600,694781695,4650,4650,4650,4645,205
|
|
20230627,105500,693829445,4645,4650,4650,4645,923
|
|
20230627,105400,689537500,4650,4650,4650,4650,1
|
|
20230627,105300,689532850,4645,4650,4650,4645,7402
|
|
20230627,105200,655150550,4650,4650,4650,4650,3
|
|
20230627,105100,655136600,4650,4645,4650,4640,8854
|
|
20230627,105000,614012465,4645,4645,4645,4645,202
|
|
20230627,104900,613074175,4645,4645,4645,4645,51
|
|
20230627,104800,612837280,4635,4645,4645,4635,2345
|
|
20230627,104700,601965030,4640,4640,4640,4640,100
|
|
20230627,104600,601501030,4640,4640,4640,4640,1208
|
|
20230627,104500,595895910,4640,4645,4645,4640,3978
|
|
20230627,104400,577437535,4640,4640,4640,4640,131
|
|
20230627,104300,576829695,4645,4640,4645,4640,1645
|
|
20230627,104200,569196795,4645,4645,4645,4645,136
|
|
20230627,104100,568565075,4645,4645,4645,4645,775
|
|
20230627,104000,564965200,4645,4650,4650,4645,944
|
|
20230627,103900,560580235,4650,4650,4650,4645,1901
|
|
20230627,103800,551741585,4645,4660,4660,4645,1750
|
|
20230627,103700,543611960,4660,4660,4660,4660,27
|
|
20230627,103600,543486140,4660,4660,4660,4660,9
|
|
20230627,103500,543444200,4660,4655,4660,4655,120
|
|
20230627,103400,542885315,4660,4660,4660,4660,0
|
|
20230627,103300,542885315,4660,4650,4660,4645,10002
|
|
20230627,103200,496426005,4645,4660,4660,4645,4502
|
|
20230627,103100,475509900,4660,4660,4660,4660,136
|
|
20230627,103000,474876140,4660,4660,4660,4660,11
|
|
20230627,102900,474824880,4645,4645,4645,4645,0
|
|
20230627,102800,474824880,4645,4655,4655,4645,6215
|
|
20230627,102700,445926630,4660,4660,4660,4660,2
|
|
20230627,102600,445917310,4660,4660,4660,4660,515
|
|
20230627,102500,443517410,4660,4660,4660,4660,20
|
|
20230627,102400,443424210,4660,4660,4660,4660,33
|
|
20230627,102300,443270430,4660,4660,4660,4660,6
|
|
20230627,102200,443242470,4660,4660,4660,4660,45
|
|
20230627,102100,443032770,4660,4665,4665,4655,3903
|
|
20230627,102000,424849300,4665,4665,4665,4665,52
|
|
20230627,101900,424606720,4665,4665,4665,4665,1
|
|
20230627,101800,424602055,4665,4665,4665,4660,20
|
|
20230627,101700,424508790,4660,4660,4660,4660,32
|
|
20230627,101600,424359670,4660,4665,4665,4660,1367
|
|
20230627,101500,417989015,4665,4665,4665,4665,1924
|
|
20230627,101400,409013555,4665,4665,4665,4665,1011
|
|
20230627,101300,404297240,4675,4665,4675,4660,1001
|
|
20230627,101200,399630920,4665,4675,4675,4665,11
|
|
20230627,101100,399579505,4675,4675,4675,4675,6
|
|
20230627,101000,399551455,4675,4675,4675,4675,6
|
|
20230627,100900,399523405,4675,4660,4675,4660,3239
|
|
20230627,100800,384428130,4650,4655,4655,4650,1126
|
|
20230627,100700,379192225,4650,4660,4660,4650,2701
|
|
20230627,100600,366632385,4660,4660,4660,4660,31
|
|
20230627,100500,366487925,4650,4660,4660,4650,501
|
|
20230627,100400,364157705,4660,4660,4660,4660,189
|
|
20230627,100300,363276965,4660,4660,4660,4660,2
|
|
20230627,100200,363267645,4660,4660,4660,4660,34
|
|
20230627,100100,363109205,4660,4660,4660,4655,545
|
|
20230627,100000,360572100,4665,4660,4665,4660,1048
|
|
20230627,095900,355688385,4665,4665,4665,4665,360
|
|
20230627,095800,354008985,4665,4665,4665,4665,0
|
|
20230627,095700,354008985,4665,4665,4665,4665,10
|
|
20230627,095600,353962335,4665,4665,4665,4665,4
|
|
20230627,095500,353943675,4665,4665,4665,4665,254
|
|
20230627,095400,352758765,4665,4670,4670,4665,2379
|
|
20230627,095300,341660655,4670,4665,4670,4665,517
|
|
20230627,095200,339246270,4670,4670,4670,4670,2
|
|
20230627,095100,339236930,4660,4660,4660,4660,11
|
|
20230627,095000,339185670,4670,4670,4670,4670,247
|
|
20230627,094900,338032180,4670,4670,4670,4670,6
|
|
20230627,094800,338004160,4660,4665,4665,4660,1250
|
|
20230627,094700,332178875,4665,4665,4665,4665,14
|
|
20230627,094600,332113565,4665,4665,4665,4665,24
|
|
20230627,094500,332001605,4665,4665,4665,4665,46
|
|
20230627,094400,331787015,4665,4660,4665,4660,1300
|
|
20230627,094300,325727515,4665,4665,4665,4665,17
|
|
20230627,094200,325648210,4665,4665,4665,4665,1
|
|
20230627,094100,325643545,4660,4670,4670,4660,250
|
|
20230627,094000,324478320,4665,4660,4665,4660,180
|
|
20230627,093900,323638870,4665,4665,4665,4665,30
|
|
20230627,093800,323498920,4670,4670,4670,4670,53
|
|
20230627,093700,323251410,4670,4670,4670,4655,610
|
|
20230627,093600,320410210,4670,4670,4670,4655,3880
|
|
20230627,093500,302341125,4670,4665,4670,4665,138
|
|
20230627,093400,301696940,4665,4665,4665,4655,2003
|
|
20230627,093300,292371525,4660,4665,4665,4660,808
|
|
20230627,093200,288605705,4665,4665,4665,4665,34
|
|
20230627,093100,288447095,4670,4670,4670,4670,180
|
|
20230627,093000,287606495,4670,4660,4670,4660,110
|
|
20230627,092900,287093865,4660,4660,4660,4660,5
|
|
20230627,092800,287070565,4660,4660,4660,4660,337
|
|
20230627,092700,285500145,4660,4650,4660,4650,404
|
|
20230627,092600,283621065,4650,4650,4650,4650,9179
|
|
20230627,092500,240938715,4650,4650,4650,4650,5128
|
|
20230627,092400,217093515,4645,4665,4665,4645,7035
|
|
20230627,092300,184366790,4675,4675,4675,4660,59
|
|
20230627,092200,184091040,4660,4670,4675,4660,1066
|
|
20230627,092100,179119535,4670,4675,4675,4660,1430
|
|
20230627,092000,172434305,4675,4675,4675,4675,1010
|
|
20230627,091900,167712555,4675,4670,4675,4660,636
|
|
20230627,091800,164748520,4675,4675,4675,4675,29
|
|
20230627,091700,164612945,4675,4675,4675,4675,28
|
|
20230627,091600,164482045,4675,4675,4675,4660,1582
|
|
20230627,091500,157088975,4675,4680,4680,4675,274
|
|
20230627,091400,155807155,4680,4685,4690,4680,7094
|
|
20230627,091300,122581005,4675,4675,4675,4675,870
|
|
20230627,091200,118513755,4675,4670,4675,4670,101
|
|
20230627,091100,118042080,4670,4675,4675,4670,209
|
|
20230627,091000,117066025,4675,4675,4675,4675,3669
|
|
20230627,090900,99913450,4675,4650,4675,4650,3011
|
|
20230627,090800,85862125,4650,4660,4660,4650,4955
|
|
20230627,090700,62818710,4660,4685,4685,4655,1507
|
|
20230627,090600,55798310,4690,4690,4690,4665,1920
|
|
20230627,090500,46831115,4680,4730,4730,4680,2148
|
|
20230627,090400,36773775,4690,4695,4730,4690,902
|
|
20230627,090300,32508860,4735,4735,4735,4735,531
|
|
20230627,090200,29994575,4735,4720,4740,4690,1464
|
|
20230627,090100,23084880,4720,4720,4720,4680,3803
|
|
20230627,090000,5152680,4680,4680,4680,4680,1101
|