604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,190000,1559652070,4665,4665,4665,4665,0
|
|
20230628,185900,1559652070,4665,4665,4665,4665,0
|
|
20230628,185800,1559652070,4665,4665,4665,4665,0
|
|
20230628,185700,1559652070,4665,4665,4665,4665,0
|
|
20230628,185600,1559652070,4665,4665,4665,4665,0
|
|
20230628,185500,1559652070,4665,4665,4665,4665,0
|
|
20230628,185400,1559652070,4665,4665,4665,4665,0
|
|
20230628,185300,1559652070,4665,4665,4665,4665,0
|
|
20230628,185200,1559652070,4665,4665,4665,4665,0
|
|
20230628,185100,1559652070,4665,4665,4665,4665,0
|
|
20230628,185000,1559652070,4665,4665,4665,4665,0
|
|
20230628,184900,1559652070,4665,4665,4665,4665,0
|
|
20230628,184800,1559652070,4665,4665,4665,4665,0
|
|
20230628,184700,1559652070,4665,4665,4665,4665,0
|
|
20230628,184600,1559652070,4665,4665,4665,4665,0
|
|
20230628,184500,1559652070,4665,4665,4665,4665,0
|
|
20230628,184400,1559652070,4665,4665,4665,4665,0
|
|
20230628,184300,1559652070,4665,4665,4665,4665,0
|
|
20230628,184200,1559652070,4665,4665,4665,4665,0
|
|
20230628,184100,1559652070,4665,4665,4665,4665,0
|
|
20230628,184000,1559652070,4665,4665,4665,4665,0
|
|
20230628,183900,1559652070,4665,4665,4665,4665,0
|
|
20230628,183800,1559652070,4665,4665,4665,4665,0
|
|
20230628,183700,1559652070,4665,4665,4665,4665,0
|
|
20230628,183600,1559652070,4665,4665,4665,4665,0
|
|
20230628,183500,1559652070,4665,4665,4665,4665,0
|
|
20230628,183400,1559652070,4665,4665,4665,4665,0
|
|
20230628,183300,1559652070,4665,4665,4665,4665,0
|
|
20230628,183200,1559652070,4665,4665,4665,4665,0
|
|
20230628,183100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,183000,1559652070,4665,4665,4665,4665,0
|
|
20230628,182900,1559652070,4665,4665,4665,4665,0
|
|
20230628,182800,1559652070,4665,4665,4665,4665,0
|
|
20230628,182700,1559652070,4665,4665,4665,4665,0
|
|
20230628,182600,1559652070,4665,4665,4665,4665,0
|
|
20230628,182500,1559652070,4665,4665,4665,4665,0
|
|
20230628,182400,1559652070,4665,4665,4665,4665,0
|
|
20230628,182300,1559652070,4665,4665,4665,4665,0
|
|
20230628,182200,1559652070,4665,4665,4665,4665,0
|
|
20230628,182100,1559652070,4665,4665,4665,4665,0
|
|
20230628,182000,1559652070,4665,4665,4665,4665,0
|
|
20230628,181900,1559652070,4665,4665,4665,4665,0
|
|
20230628,181800,1559652070,4665,4665,4665,4665,0
|
|
20230628,181700,1559652070,4665,4665,4665,4665,0
|
|
20230628,181600,1559652070,4665,4665,4665,4665,0
|
|
20230628,181500,1559652070,4665,4665,4665,4665,0
|
|
20230628,181400,1559652070,4665,4665,4665,4665,0
|
|
20230628,181300,1559652070,4665,4665,4665,4665,0
|
|
20230628,181200,1559652070,4665,4665,4665,4665,0
|
|
20230628,181100,1559652070,4665,4665,4665,4665,0
|
|
20230628,181000,1559652070,4665,4665,4665,4665,0
|
|
20230628,180900,1559652070,4665,4665,4665,4665,0
|
|
20230628,180800,1559652070,4665,4665,4665,4665,0
|
|
20230628,180700,1559652070,4665,4665,4665,4665,0
|
|
20230628,180600,1559652070,4665,4665,4665,4665,0
|
|
20230628,180500,1559652070,4665,4665,4665,4665,0
|
|
20230628,180400,1559652070,4665,4665,4665,4665,0
|
|
20230628,180300,1559652070,4665,4665,4665,4665,0
|
|
20230628,180200,1559652070,4665,4665,4665,4665,0
|
|
20230628,180100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,180000,1559652070,4665,4665,4665,4665,0
|
|
20230628,175900,1559652070,4665,4665,4665,4665,0
|
|
20230628,175800,1559652070,4665,4665,4665,4665,0
|
|
20230628,175700,1559652070,4665,4665,4665,4665,0
|
|
20230628,175600,1559652070,4665,4665,4665,4665,0
|
|
20230628,175500,1559652070,4665,4665,4665,4665,0
|
|
20230628,175400,1559652070,4665,4665,4665,4665,0
|
|
20230628,175300,1559652070,4665,4665,4665,4665,0
|
|
20230628,175200,1559652070,4665,4665,4665,4665,0
|
|
20230628,175100,1559652070,4665,4665,4665,4665,0
|
|
20230628,175000,1559652070,4665,4665,4665,4665,0
|
|
20230628,174900,1559652070,4665,4665,4665,4665,0
|
|
20230628,174800,1559652070,4665,4665,4665,4665,0
|
|
20230628,174700,1559652070,4665,4665,4665,4665,0
|
|
20230628,174600,1559652070,4665,4665,4665,4665,0
|
|
20230628,174500,1559652070,4665,4665,4665,4665,0
|
|
20230628,174400,1559652070,4665,4665,4665,4665,0
|
|
20230628,174300,1559652070,4665,4665,4665,4665,0
|
|
20230628,174200,1559652070,4665,4665,4665,4665,0
|
|
20230628,174100,1559652070,4665,4665,4665,4665,0
|
|
20230628,174000,1559652070,4665,4665,4665,4665,0
|
|
20230628,173900,1559652070,4665,4665,4665,4665,0
|
|
20230628,173800,1559652070,4665,4665,4665,4665,0
|
|
20230628,173700,1559652070,4665,4665,4665,4665,0
|
|
20230628,173600,1559652070,4665,4665,4665,4665,0
|
|
20230628,173500,1559652070,4665,4665,4665,4665,0
|
|
20230628,173400,1559652070,4665,4665,4665,4665,0
|
|
20230628,173300,1559652070,4665,4665,4665,4665,0
|
|
20230628,173200,1559652070,4665,4665,4665,4665,0
|
|
20230628,173100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,173000,1559652070,4665,4665,4665,4665,0
|
|
20230628,172900,1559652070,4665,4665,4665,4665,0
|
|
20230628,172800,1559652070,4665,4665,4665,4665,0
|
|
20230628,172700,1559652070,4665,4665,4665,4665,0
|
|
20230628,172600,1559652070,4665,4665,4665,4665,0
|
|
20230628,172500,1559652070,4665,4665,4665,4665,0
|
|
20230628,172400,1559652070,4665,4665,4665,4665,0
|
|
20230628,172300,1559652070,4665,4665,4665,4665,0
|
|
20230628,172200,1559652070,4665,4665,4665,4665,0
|
|
20230628,172100,1559652070,4665,4665,4665,4665,0
|
|
20230628,172000,1559652070,4665,4665,4665,4665,0
|
|
20230628,171900,1559652070,4665,4665,4665,4665,0
|
|
20230628,171800,1559652070,4665,4665,4665,4665,0
|
|
20230628,171700,1559652070,4665,4665,4665,4665,0
|
|
20230628,171600,1559652070,4665,4665,4665,4665,0
|
|
20230628,171500,1559652070,4665,4665,4665,4665,0
|
|
20230628,171400,1559652070,4665,4665,4665,4665,0
|
|
20230628,171300,1559652070,4665,4665,4665,4665,0
|
|
20230628,171200,1559652070,4665,4665,4665,4665,0
|
|
20230628,171100,1559652070,4665,4665,4665,4665,0
|
|
20230628,171000,1559652070,4665,4665,4665,4665,0
|
|
20230628,170900,1559652070,4665,4665,4665,4665,0
|
|
20230628,170800,1559652070,4665,4665,4665,4665,0
|
|
20230628,170700,1559652070,4665,4665,4665,4665,0
|
|
20230628,170600,1559652070,4665,4665,4665,4665,0
|
|
20230628,170500,1559652070,4665,4665,4665,4665,0
|
|
20230628,170400,1559652070,4665,4665,4665,4665,0
|
|
20230628,170300,1559652070,4665,4665,4665,4665,0
|
|
20230628,170200,1559652070,4665,4665,4665,4665,0
|
|
20230628,170100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,170000,1559652070,4665,4665,4665,4665,0
|
|
20230628,165900,1559652070,4665,4665,4665,4665,0
|
|
20230628,165800,1559652070,4665,4665,4665,4665,0
|
|
20230628,165700,1559652070,4665,4665,4665,4665,0
|
|
20230628,165600,1559652070,4665,4665,4665,4665,0
|
|
20230628,165500,1559652070,4665,4665,4665,4665,0
|
|
20230628,165400,1559652070,4665,4665,4665,4665,0
|
|
20230628,165300,1559652070,4665,4665,4665,4665,0
|
|
20230628,165200,1559652070,4665,4665,4665,4665,0
|
|
20230628,165100,1559652070,4665,4665,4665,4665,0
|
|
20230628,165000,1559652070,4665,4665,4665,4665,0
|
|
20230628,164900,1559652070,4665,4665,4665,4665,0
|
|
20230628,164800,1559652070,4665,4665,4665,4665,0
|
|
20230628,164700,1559652070,4665,4665,4665,4665,0
|
|
20230628,164600,1559652070,4665,4665,4665,4665,0
|
|
20230628,164500,1559652070,4665,4665,4665,4665,0
|
|
20230628,164400,1559652070,4665,4665,4665,4665,0
|
|
20230628,164300,1559652070,4665,4665,4665,4665,0
|
|
20230628,164200,1559652070,4665,4665,4665,4665,0
|
|
20230628,164100,1559652070,4665,4665,4665,4665,0
|
|
20230628,164000,1559652070,4665,4665,4665,4665,0
|
|
20230628,163900,1559652070,4665,4665,4665,4665,0
|
|
20230628,163800,1559652070,4665,4665,4665,4665,0
|
|
20230628,163700,1559652070,4665,4665,4665,4665,0
|
|
20230628,163600,1559652070,4665,4665,4665,4665,0
|
|
20230628,163500,1559652070,4665,4665,4665,4665,0
|
|
20230628,163400,1559652070,4665,4665,4665,4665,0
|
|
20230628,163300,1559652070,4665,4665,4665,4665,0
|
|
20230628,163200,1559652070,4665,4665,4665,4665,0
|
|
20230628,163100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,163000,1559652070,4665,4665,4665,4665,0
|
|
20230628,162900,1559652070,4665,4665,4665,4665,0
|
|
20230628,162800,1559652070,4665,4665,4665,4665,0
|
|
20230628,162700,1559652070,4665,4665,4665,4665,0
|
|
20230628,162600,1559652070,4665,4665,4665,4665,0
|
|
20230628,162500,1559652070,4665,4665,4665,4665,0
|
|
20230628,162400,1559652070,4665,4665,4665,4665,0
|
|
20230628,162300,1559652070,4665,4665,4665,4665,0
|
|
20230628,162200,1559652070,4665,4665,4665,4665,0
|
|
20230628,162100,1559652070,4665,4665,4665,4665,0
|
|
20230628,162000,1559652070,4665,4665,4665,4665,0
|
|
20230628,161900,1559652070,4665,4665,4665,4665,0
|
|
20230628,161800,1559652070,4665,4665,4665,4665,0
|
|
20230628,161700,1559652070,4665,4665,4665,4665,0
|
|
20230628,161600,1559652070,4665,4665,4665,4665,0
|
|
20230628,161500,1559652070,4665,4665,4665,4665,0
|
|
20230628,161400,1559652070,4665,4665,4665,4665,0
|
|
20230628,161300,1559652070,4665,4665,4665,4665,0
|
|
20230628,161200,1559652070,4665,4665,4665,4665,0
|
|
20230628,161100,1559652070,4665,4665,4665,4665,0
|
|
20230628,161000,1559652070,4665,4665,4665,4665,0
|
|
20230628,160900,1559652070,4665,4665,4665,4665,0
|
|
20230628,160800,1559652070,4665,4665,4665,4665,0
|
|
20230628,160700,1559652070,4665,4665,4665,4665,0
|
|
20230628,160600,1559652070,4665,4665,4665,4665,0
|
|
20230628,160500,1559652070,4665,4665,4665,4665,0
|
|
20230628,160400,1559652070,4665,4665,4665,4665,0
|
|
20230628,160300,1559652070,4665,4665,4665,4665,0
|
|
20230628,160200,1559652070,4665,4665,4665,4665,0
|
|
20230628,160100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,160000,1559652070,4665,4665,4665,4665,0
|
|
20230628,155900,1559652070,4665,4665,4665,4665,0
|
|
20230628,155800,1559652070,4665,4665,4665,4665,0
|
|
20230628,155700,1559652070,4665,4665,4665,4665,0
|
|
20230628,155600,1559652070,4665,4665,4665,4665,0
|
|
20230628,155500,1559652070,4665,4665,4665,4665,0
|
|
20230628,155400,1559652070,4665,4665,4665,4665,0
|
|
20230628,155300,1559652070,4665,4665,4665,4665,0
|
|
20230628,155200,1559652070,4665,4665,4665,4665,0
|
|
20230628,155100,1559652070,4665,4665,4665,4665,0
|
|
20230628,155000,1559652070,4665,4665,4665,4665,0
|
|
20230628,154900,1559652070,4665,4665,4665,4665,0
|
|
20230628,154800,1559652070,4665,4665,4665,4665,0
|
|
20230628,154700,1559652070,4665,4665,4665,4665,0
|
|
20230628,154600,1559652070,4665,4665,4665,4665,0
|
|
20230628,154500,1559652070,4665,4665,4665,4665,0
|
|
20230628,154400,1559652070,4665,4665,4665,4665,0
|
|
20230628,154300,1559652070,4665,4665,4665,4665,0
|
|
20230628,154200,1559652070,4665,4665,4665,4665,0
|
|
20230628,154100,1559652070,4665,4665,4665,4665,0
|
|
20230628,154000,1559652070,4665,4665,4665,4665,0
|
|
20230628,153900,1559652070,4665,4665,4665,4665,0
|
|
20230628,153800,1559652070,4665,4665,4665,4665,0
|
|
20230628,153700,1559652070,4665,4665,4665,4665,0
|
|
20230628,153600,1559652070,4665,4665,4665,4665,0
|
|
20230628,153500,1559652070,4665,4665,4665,4665,0
|
|
20230628,153400,1559652070,4665,4665,4665,4665,0
|
|
20230628,153300,1559652070,4665,4665,4665,4665,0
|
|
20230628,153200,1559652070,4665,4665,4665,4665,0
|
|
20230628,153100,1559652070,4665,4665,4665,4665,5733
|
|
20230628,153000,1559652070,4665,4665,4665,4665,5733
|
|
20230628,152900,1532907625,4670,4670,4670,4670,0
|
|
20230628,152800,1532907625,4670,4670,4670,4670,0
|
|
20230628,152700,1532907625,4670,4670,4670,4670,0
|
|
20230628,152600,1532907625,4670,4670,4670,4670,0
|
|
20230628,152500,1532907625,4670,4670,4670,4670,0
|
|
20230628,152400,1532907625,4670,4670,4670,4670,0
|
|
20230628,152300,1532907625,4670,4670,4670,4670,0
|
|
20230628,152200,1532907625,4670,4670,4670,4670,0
|
|
20230628,152100,1532907625,4670,4670,4670,4670,0
|
|
20230628,152000,1532907625,4670,4670,4670,4670,0
|
|
20230628,151900,1532907625,4670,4675,4675,4670,1325
|
|
20230628,151800,1526719850,4675,4675,4675,4670,3321
|
|
20230628,151700,1511194925,4675,4675,4675,4675,44
|
|
20230628,151600,1510989225,4675,4675,4675,4675,606
|
|
20230628,151500,1508156175,4675,4680,4680,4675,1424
|
|
20230628,151400,1501491990,4680,4680,4680,4675,1842
|
|
20230628,151300,1492871625,4680,4680,4680,4680,1211
|
|
20230628,151200,1487204145,4680,4680,4680,4675,624
|
|
20230628,151100,1484283850,4680,4680,4680,4680,158
|
|
20230628,151000,1483544410,4675,4680,4680,4675,301
|
|
20230628,150900,1482137230,4675,4680,4680,4675,5219
|
|
20230628,150800,1457717585,4680,4670,4680,4670,1748
|
|
20230628,150700,1449546680,4670,4665,4670,4665,586
|
|
20230628,150600,1446812965,4665,4670,4670,4665,2386
|
|
20230628,150500,1435677845,4670,4670,4670,4670,800
|
|
20230628,150400,1431941845,4670,4670,4670,4670,770
|
|
20230628,150300,1428345945,4670,4670,4670,4670,313
|
|
20230628,150200,1426884235,4670,4670,4670,4670,0
|
|
20230628,150100,1426884235,4670,4670,4670,4670,158
|
|
20230628,150000,1426146375,4670,4670,4670,4670,399
|
|
20230628,145900,1424283045,4670,4660,4670,4660,843
|
|
20230628,145800,1420353305,4665,4660,4665,4660,654
|
|
20230628,145700,1417305515,4660,4675,4675,4660,12218
|
|
20230628,145600,1360211980,4680,4680,4680,4680,320
|
|
20230628,145500,1358714380,4680,4685,4685,4675,444
|
|
20230628,145400,1356638245,4680,4685,4685,4680,2490
|
|
20230628,145300,1344982545,4685,4685,4685,4685,96
|
|
20230628,145200,1344532785,4680,4690,4690,4680,1871
|
|
20230628,145100,1335764850,4685,4690,4690,4685,301
|
|
20230628,145000,1334354660,4690,4690,4690,4690,2038
|
|
20230628,144900,1324796440,4690,4700,4700,4690,3588
|
|
20230628,144800,1307953040,4700,4695,4700,4695,816
|
|
20230628,144700,1304121500,4700,4700,4700,4695,102
|
|
20230628,144600,1303642105,4700,4700,4700,4700,50
|
|
20230628,144500,1303407105,4700,4700,4700,4700,418
|
|
20230628,144400,1301442505,4700,4700,4700,4700,102
|
|
20230628,144300,1300963105,4700,4700,4700,4700,0
|
|
20230628,144200,1300963105,4700,4700,4700,4700,13
|
|
20230628,144100,1300902005,4700,4700,4700,4700,27
|
|
20230628,144000,1300775105,4705,4705,4705,4705,0
|
|
20230628,143900,1300775105,4705,4705,4705,4695,104
|
|
20230628,143800,1300286775,4705,4705,4705,4705,1
|
|
20230628,143700,1300282070,4700,4700,4700,4700,2770
|
|
20230628,143600,1287263070,4700,4700,4700,4700,7
|
|
20230628,143500,1287230170,4700,4700,4700,4700,62
|
|
20230628,143400,1286938770,4700,4700,4700,4700,501
|
|
20230628,143300,1284584070,4700,4700,4700,4700,985
|
|
20230628,143200,1279954570,4705,4705,4705,4705,0
|
|
20230628,143100,1279954570,4705,4705,4705,4705,102
|
|
20230628,143000,1279474660,4700,4700,4700,4700,0
|
|
20230628,142900,1279474660,4700,4700,4700,4700,0
|
|
20230628,142800,1279474660,4700,4700,4700,4700,2759
|
|
20230628,142700,1266507360,4700,4700,4700,4700,0
|
|
20230628,142600,1266507360,4700,4710,4710,4700,450
|
|
20230628,142500,1264392340,4700,4700,4700,4700,50
|
|
20230628,142400,1264157340,4705,4705,4705,4705,913
|
|
20230628,142300,1259861675,4710,4710,4710,4710,5886
|
|
20230628,142200,1232138615,4710,4710,4710,4710,313
|
|
20230628,142100,1230664385,4715,4715,4715,4715,48
|
|
20230628,142000,1230438065,4715,4710,4715,4710,217
|
|
20230628,141900,1229415970,4715,4715,4715,4715,668
|
|
20230628,141800,1226266350,4720,4720,4720,4720,0
|
|
20230628,141700,1226266350,4720,4720,4720,4720,66
|
|
20230628,141600,1225954830,4715,4715,4715,4715,0
|
|
20230628,141500,1225954830,4715,4715,4715,4715,195
|
|
20230628,141400,1225035405,4715,4715,4715,4710,1462
|
|
20230628,141300,1218144000,4715,4715,4715,4715,100
|
|
20230628,141200,1217672500,4715,4710,4715,4710,350
|
|
20230628,141100,1216023750,4710,4710,4710,4710,0
|
|
20230628,141000,1216023750,4710,4710,4710,4710,546
|
|
20230628,140900,1213452090,4710,4710,4710,4710,200
|
|
20230628,140800,1212510090,4710,4710,4710,4710,400
|
|
20230628,140700,1210626090,4710,4715,4715,4710,88
|
|
20230628,140600,1210211220,4715,4715,4715,4715,22
|
|
20230628,140500,1210107490,4715,4715,4715,4715,178
|
|
20230628,140400,1209268220,4720,4720,4720,4720,0
|
|
20230628,140300,1209268220,4720,4720,4720,4720,6
|
|
20230628,140200,1209239900,4720,4720,4720,4720,11
|
|
20230628,140100,1209187980,4720,4720,4720,4720,65
|
|
20230628,140000,1208881180,4720,4720,4720,4720,300
|
|
20230628,135900,1207465180,4720,4720,4720,4720,1880
|
|
20230628,135800,1198591580,4720,4715,4725,4715,1511
|
|
20230628,135700,1191458575,4715,4715,4715,4715,931
|
|
20230628,135600,1187068910,4710,4710,4710,4710,0
|
|
20230628,135500,1187068910,4710,4710,4710,4710,1196
|
|
20230628,135400,1181435750,4720,4715,4720,4710,300
|
|
20230628,135300,1180021545,4720,4715,4720,4715,115
|
|
20230628,135200,1179479285,4715,4715,4715,4715,22
|
|
20230628,135100,1179375555,4715,4715,4715,4715,756
|
|
20230628,135000,1175811015,4715,4720,4720,4715,289
|
|
20230628,134900,1174448375,4725,4725,4725,4725,0
|
|
20230628,134800,1174448375,4725,4725,4725,4725,4
|
|
20230628,134700,1174429475,4725,4725,4725,4725,3
|
|
20230628,134600,1174415300,4725,4725,4725,4725,3
|
|
20230628,134500,1174401125,4725,4725,4725,4725,10
|
|
20230628,134400,1174353875,4725,4725,4725,4725,0
|
|
20230628,134300,1174353875,4725,4725,4725,4725,5
|
|
20230628,134200,1174330250,4725,4725,4725,4725,5
|
|
20230628,134100,1174306625,4725,4725,4725,4725,5
|
|
20230628,134000,1174283000,4715,4725,4725,4715,26
|
|
20230628,133900,1174160310,4725,4725,4725,4725,10
|
|
20230628,133800,1174113060,4725,4725,4725,4725,376
|
|
20230628,133700,1172336460,4725,4725,4725,4725,18
|
|
20230628,133600,1172251410,4725,4725,4725,4725,33
|
|
20230628,133500,1172095485,4725,4725,4725,4725,5
|
|
20230628,133400,1172071860,4725,4720,4725,4715,161
|
|
20230628,133300,1171311435,4720,4720,4720,4720,1160
|
|
20230628,133200,1165836235,4725,4725,4725,4725,5
|
|
20230628,133100,1165812610,4725,4725,4725,4725,30
|
|
20230628,133000,1165670860,4725,4725,4725,4725,28
|
|
20230628,132900,1165538560,4725,4725,4725,4725,331
|
|
20230628,132800,1163974585,4730,4730,4730,4730,5
|
|
20230628,132700,1163950935,4730,4725,4730,4720,1511
|
|
20230628,132600,1156818640,4725,4725,4725,4725,100
|
|
20230628,132500,1156346140,4730,4730,4730,4730,164
|
|
20230628,132400,1155570420,4725,4730,4730,4725,865
|
|
20230628,132300,1151483290,4730,4730,4730,4730,0
|
|
20230628,132200,1151483290,4730,4730,4730,4730,5
|
|
20230628,132100,1151459640,4730,4730,4730,4730,5
|
|
20230628,132000,1151435990,4730,4730,4730,4730,5
|
|
20230628,131900,1151412340,4725,4735,4735,4725,907
|
|
20230628,131800,1147126715,4735,4735,4735,4735,1
|
|
20230628,131700,1147121980,4740,4735,4740,4735,42
|
|
20230628,131600,1146923045,4740,4740,4740,4740,5
|
|
20230628,131500,1146899345,4740,4740,4740,4740,808
|
|
20230628,131400,1143069425,4740,4740,4740,4740,0
|
|
20230628,131300,1143069425,4740,4730,4740,4730,542
|
|
20230628,131200,1140500545,4730,4730,4730,4730,500
|
|
20230628,131100,1138135545,4730,4730,4730,4730,1922
|
|
20230628,131000,1129044485,4730,4730,4730,4730,967
|
|
20230628,130900,1124470575,4730,4725,4730,4725,717
|
|
20230628,130800,1121082720,4725,4725,4725,4725,6
|
|
20230628,130700,1121054370,4720,4720,4720,4720,0
|
|
20230628,130600,1121054370,4720,4725,4725,4720,36
|
|
20230628,130500,1120884425,4720,4720,4720,4720,70
|
|
20230628,130400,1120554025,4720,4720,4720,4720,289
|
|
20230628,130300,1119189945,4720,4720,4720,4720,83
|
|
20230628,130200,1118798185,4725,4725,4725,4725,766
|
|
20230628,130100,1115178835,4725,4725,4725,4725,1760
|
|
20230628,130000,1106862835,4725,4725,4730,4725,976
|
|
20230628,125900,1102249230,4730,4730,4730,4730,300
|
|
20230628,125800,1100830230,4725,4735,4735,4725,895
|
|
20230628,125700,1096598275,4735,4735,4735,4735,50
|
|
20230628,125600,1096361525,4740,4740,4740,4740,260
|
|
20230628,125500,1095129125,4740,4740,4740,4730,14
|
|
20230628,125400,1095062865,4730,4735,4745,4730,8496
|
|
20230628,125300,1054824070,4735,4730,4735,4730,1240
|
|
20230628,125200,1048958840,4730,4730,4735,4730,337
|
|
20230628,125100,1047364825,4730,4730,4730,4730,619
|
|
20230628,125000,1044436955,4730,4730,4730,4730,12
|
|
20230628,124900,1044380195,4730,4730,4730,4730,132
|
|
20230628,124800,1043755835,4730,4730,4730,4730,363
|
|
20230628,124700,1042038845,4730,4725,4730,4725,1651
|
|
20230628,124600,1034231595,4725,4725,4725,4700,889
|
|
20230628,124500,1030035860,4720,4720,4725,4720,292
|
|
20230628,124400,1028657615,4720,4720,4720,4720,166
|
|
20230628,124300,1027874095,4720,4710,4720,4710,1247
|
|
20230628,124200,1021988985,4720,4715,4720,4715,71
|
|
20230628,124100,1021654215,4715,4710,4715,4700,1050
|
|
20230628,124000,1016711390,4715,4715,4715,4715,1
|
|
20230628,123900,1016706675,4715,4715,4715,4715,524
|
|
20230628,123800,1014236015,4715,4715,4715,4715,1
|
|
20230628,123700,1014231300,4700,4700,4700,4700,0
|
|
20230628,123600,1014231300,4700,4710,4710,4700,20
|
|
20230628,123500,1014137290,4710,4715,4715,4710,4646
|
|
20230628,123400,992254625,4710,4710,4710,4710,215
|
|
20230628,123300,991241975,4710,4710,4710,4710,10
|
|
20230628,123200,991194875,4710,4710,4710,4710,0
|
|
20230628,123100,991194875,4710,4720,4720,4710,206
|
|
20230628,123000,990224475,4720,4720,4720,4720,787
|
|
20230628,122900,986509835,4710,4715,4715,4710,105
|
|
20230628,122800,986015260,4715,4715,4715,4715,1460
|
|
20230628,122700,979131360,4715,4715,4715,4715,0
|
|
20230628,122600,979131360,4715,4715,4715,4715,14
|
|
20230628,122500,979065350,4715,4715,4715,4715,758
|
|
20230628,122400,975491380,4715,4715,4715,4715,134
|
|
20230628,122300,974859570,4720,4715,4720,4715,19
|
|
20230628,122200,974769895,4715,4720,4720,4715,310
|
|
20230628,122100,973308240,4715,4715,4715,4715,20
|
|
20230628,122000,973213940,4715,4715,4715,4715,287
|
|
20230628,121900,971860735,4715,4715,4715,4715,3
|
|
20230628,121800,971846590,4715,4710,4715,4710,1052
|
|
20230628,121700,966889525,4710,4710,4710,4710,8
|
|
20230628,121600,966851845,4710,4710,4710,4710,52
|
|
20230628,121500,966606925,4710,4700,4710,4700,1999
|
|
20230628,121400,957211615,4700,4700,4700,4700,2
|
|
20230628,121300,957202215,4700,4700,4700,4700,603
|
|
20230628,121200,954368115,4700,4700,4700,4700,4
|
|
20230628,121100,954349315,4690,4690,4690,4685,1035
|
|
20230628,121000,949495915,4690,4695,4695,4690,500
|
|
20230628,120900,947150865,4700,4700,4700,4700,1
|
|
20230628,120800,947146165,4700,4700,4700,4700,0
|
|
20230628,120700,947146165,4700,4700,4700,4700,166
|
|
20230628,120600,946365965,4700,4700,4700,4700,6
|
|
20230628,120500,946337765,4700,4700,4700,4700,2
|
|
20230628,120400,946328365,4700,4700,4700,4695,1301
|
|
20230628,120300,940218665,4700,4700,4700,4700,581
|
|
20230628,120200,937487965,4700,4710,4710,4700,291
|
|
20230628,120100,936120085,4710,4715,4715,4710,5
|
|
20230628,120000,936096515,4715,4715,4715,4715,15
|
|
20230628,115900,936025790,4715,4715,4715,4715,716
|
|
20230628,115800,932649850,4715,4715,4715,4715,0
|
|
20230628,115700,932649850,4715,4715,4715,4715,0
|
|
20230628,115600,932649850,4715,4695,4715,4695,7214
|
|
20230628,115500,898740170,4695,4695,4695,4695,13
|
|
20230628,115400,898679135,4700,4695,4700,4695,6339
|
|
20230628,115300,868916890,4695,4695,4695,4695,1000
|
|
20230628,115200,864221890,4690,4685,4690,4685,1020
|
|
20230628,115100,859438870,4685,4685,4685,4685,22
|
|
20230628,115000,859335800,4685,4685,4685,4685,2
|
|
20230628,114900,859326430,4685,4690,4690,4685,205
|
|
20230628,114800,858365980,4690,4690,4690,4690,234
|
|
20230628,114700,857268520,4690,4690,4690,4690,2
|
|
20230628,114600,857259140,4670,4690,4690,4670,149
|
|
20230628,114500,856563290,4690,4690,4690,4690,112
|
|
20230628,114400,856038010,4670,4670,4670,4670,0
|
|
20230628,114300,856038010,4670,4670,4670,4670,210
|
|
20230628,114200,855057310,4680,4680,4690,4680,1112
|
|
20230628,114100,849853140,4680,4680,4680,4680,0
|
|
20230628,114000,849853140,4680,4680,4680,4680,141
|
|
20230628,113900,849193260,4680,4680,4680,4680,0
|
|
20230628,113800,849193260,4680,4690,4690,4680,51
|
|
20230628,113700,848954570,4690,4690,4690,4690,0
|
|
20230628,113600,848954570,4690,4690,4690,4690,1500
|
|
20230628,113500,841919570,4690,4690,4690,4690,24
|
|
20230628,113400,841807010,4660,4660,4660,4660,326
|
|
20230628,113300,840287850,4690,4660,4690,4660,37
|
|
20230628,113200,840115370,4665,4670,4670,4665,1010
|
|
20230628,113100,835403670,4670,4670,4670,4670,706
|
|
20230628,113000,832106650,4670,4670,4670,4670,607
|
|
20230628,112900,829271960,4660,4665,4665,4660,659
|
|
20230628,112800,826200745,4670,4670,4670,4670,20
|
|
20230628,112700,826107345,4670,4670,4670,4670,0
|
|
20230628,112600,826107345,4670,4670,4670,4670,205
|
|
20230628,112500,825149995,4670,4670,4670,4670,1
|
|
20230628,112400,825145325,4670,4670,4670,4670,0
|
|
20230628,112300,825145325,4670,4670,4670,4670,0
|
|
20230628,112200,825145325,4670,4665,4670,4665,16
|
|
20230628,112100,825070680,4665,4670,4670,4665,400
|
|
20230628,112000,823203055,4670,4670,4670,4665,750
|
|
20230628,111900,819703740,4670,4670,4670,4670,83
|
|
20230628,111800,819316130,4670,4670,4670,4670,6
|
|
20230628,111700,819288110,4670,4670,4670,4670,40
|
|
20230628,111600,819101310,4670,4670,4670,4670,6
|
|
20230628,111500,819073290,4670,4670,4670,4670,859
|
|
20230628,111400,815061760,4670,4670,4670,4670,1904
|
|
20230628,111300,806170080,4680,4700,4700,4680,687
|
|
20230628,111200,802954900,4695,4695,4695,4695,0
|
|
20230628,111100,802954900,4695,4700,4700,4695,511
|
|
20230628,111000,800555705,4695,4695,4695,4695,760
|
|
20230628,110900,796987505,4695,4695,4695,4695,20
|
|
20230628,110800,796893605,4695,4695,4695,4695,0
|
|
20230628,110700,796893605,4695,4695,4695,4695,200
|
|
20230628,110600,795954605,4695,4695,4695,4695,617
|
|
20230628,110500,793057790,4695,4695,4695,4695,1
|
|
20230628,110400,793053095,4670,4670,4670,4670,0
|
|
20230628,110300,793053095,4670,4670,4670,4670,1
|
|
20230628,110200,793048425,4695,4690,4695,4690,503
|
|
20230628,110100,790689350,4695,4675,4695,4675,107
|
|
20230628,110000,790188985,4695,4675,4695,4675,3
|
|
20230628,105900,790174920,4695,4685,4695,4685,79
|
|
20230628,105800,789804795,4685,4685,4685,4685,0
|
|
20230628,105700,789804795,4685,4685,4685,4685,28
|
|
20230628,105600,789673615,4685,4670,4685,4670,22
|
|
20230628,105500,789570845,4670,4670,4670,4670,0
|
|
20230628,105400,789570845,4670,4670,4670,4670,0
|
|
20230628,105300,789570845,4670,4670,4670,4670,500
|
|
20230628,105200,787235845,4695,4695,4695,4695,200
|
|
20230628,105100,786296845,4700,4700,4700,4700,0
|
|
20230628,105000,786296845,4700,4700,4700,4700,2
|
|
20230628,104900,786287445,4700,4670,4700,4670,448
|
|
20230628,104800,784184845,4670,4665,4670,4655,1630
|
|
20230628,104700,776577680,4670,4680,4680,4670,1567
|
|
20230628,104600,769254400,4700,4700,4700,4700,100
|
|
20230628,104500,768784400,4700,4700,4700,4700,0
|
|
20230628,104400,768784400,4700,4715,4715,4700,1110
|
|
20230628,104300,763567385,4710,4710,4710,4710,1261
|
|
20230628,104200,757628075,4710,4710,4710,4710,0
|
|
20230628,104100,757628075,4710,4710,4710,4710,1
|
|
20230628,104000,757623365,4680,4715,4715,4680,1003
|
|
20230628,103900,752926145,4715,4700,4715,4700,9
|
|
20230628,103800,752883830,4685,4715,4715,4685,234
|
|
20230628,103700,751786120,4690,4700,4700,4690,4281
|
|
20230628,103600,731687485,4700,4720,4720,4700,333
|
|
20230628,103500,730121725,4720,4700,4720,4700,11
|
|
20230628,103400,730070005,4700,4700,4700,4700,60
|
|
20230628,103300,729788005,4720,4720,4720,4720,1
|
|
20230628,103200,729783285,4720,4720,4720,4720,1005
|
|
20230628,103100,725039685,4720,4715,4720,4705,7175
|
|
20230628,103000,691275635,4715,4720,4720,4715,727
|
|
20230628,102900,687845825,4720,4720,4720,4720,14
|
|
20230628,102800,687779745,4740,4740,4740,4740,0
|
|
20230628,102700,687779745,4740,4720,4740,4720,408
|
|
20230628,102600,685853965,4740,4715,4740,4715,31
|
|
20230628,102500,685707775,4745,4745,4745,4745,0
|
|
20230628,102400,685707775,4745,4715,4745,4715,51
|
|
20230628,102300,685467255,4715,4750,4750,4715,2623
|
|
20230628,102200,673091250,4750,4745,4750,4745,510
|
|
20230628,102100,670669125,4750,4740,4750,4740,3572
|
|
20230628,102000,653727250,4750,4750,4750,4750,0
|
|
20230628,101900,653727250,4750,4750,4750,4750,773
|
|
20230628,101800,650055500,4750,4750,4750,4725,2332
|
|
20230628,101700,639025690,4750,4735,4750,4735,169
|
|
20230628,101600,638223240,4750,4740,4750,4740,745
|
|
20230628,101500,634684890,4730,4730,4730,4730,1961
|
|
20230628,101400,625409360,4730,4735,4735,4730,222
|
|
20230628,101300,624358770,4735,4735,4735,4735,130
|
|
20230628,101200,623743220,4735,4755,4755,4735,343
|
|
20230628,101100,622114315,4755,4750,4755,4750,3309
|
|
20230628,101000,606391040,4755,4745,4755,4740,1280
|
|
20230628,100900,600318055,4740,4755,4755,4740,1455
|
|
20230628,100800,593399855,4755,4740,4765,4740,16358
|
|
20230628,100700,515671600,4750,4695,4750,4695,5921
|
|
20230628,100600,487628420,4695,4690,4710,4690,7394
|
|
20230628,100500,452881500,4685,4685,4685,4685,75
|
|
20230628,100400,452530125,4685,4685,4685,4685,500
|
|
20230628,100300,450187625,4680,4680,4680,4680,0
|
|
20230628,100200,450187625,4680,4675,4680,4675,772
|
|
20230628,100100,446577320,4675,4670,4675,4670,240
|
|
20230628,100000,445455520,4670,4670,4670,4670,1220
|
|
20230628,095900,439758120,4640,4640,4640,4640,0
|
|
20230628,095800,439758120,4640,4670,4670,4640,32
|
|
20230628,095700,439609010,4670,4660,4670,4660,300
|
|
20230628,095600,438210380,4660,4640,4660,4640,15
|
|
20230628,095500,438140680,4640,4640,4640,4640,4607
|
|
20230628,095400,416764200,4640,4650,4650,4640,1155
|
|
20230628,095300,411404000,4650,4645,4650,4645,16
|
|
20230628,095200,411329610,4650,4650,4650,4650,460
|
|
20230628,095100,409190610,4660,4650,4660,4650,8
|
|
20230628,095000,409153400,4660,4660,4660,4660,0
|
|
20230628,094900,409153400,4660,4655,4660,4650,144
|
|
20230628,094800,408482670,4655,4655,4655,4655,889
|
|
20230628,094700,404344375,4655,4655,4655,4655,2
|
|
20230628,094600,404335065,4650,4650,4655,4650,104
|
|
20230628,094500,403851460,4655,4655,4655,4650,2003
|
|
20230628,094400,394537495,4650,4650,4650,4650,472
|
|
20230628,094300,392342695,4655,4655,4655,4655,0
|
|
20230628,094200,392342695,4655,4660,4660,4650,574
|
|
20230628,094100,389673125,4650,4670,4670,4650,58
|
|
20230628,094000,389402805,4670,4670,4670,4670,0
|
|
20230628,093900,389402805,4670,4670,4670,4670,203
|
|
20230628,093800,388454795,4650,4650,4650,4650,45
|
|
20230628,093700,388245545,4650,4640,4650,4640,3408
|
|
20230628,093600,372432375,4640,4670,4670,4640,1599
|
|
20230628,093500,365012955,4640,4650,4650,4640,1355
|
|
20230628,093400,358719255,4675,4665,4675,4640,2619
|
|
20230628,093300,346484125,4670,4670,4670,4670,2
|
|
20230628,093200,346474785,4640,4670,4670,4640,15
|
|
20230628,093100,346404945,4670,4665,4670,4640,5243
|
|
20230628,093000,322069430,4665,4645,4665,4645,11700
|
|
20230628,092900,267686460,4645,4640,4645,4640,1216
|
|
20230628,092800,262044215,4640,4620,4640,4620,2197
|
|
20230628,092700,251877105,4620,4620,4620,4620,600
|
|
20230628,092600,249105105,4625,4610,4625,4610,952
|
|
20230628,092500,244716370,4605,4600,4605,4595,2315
|
|
20230628,092400,234075875,4600,4605,4605,4600,3078
|
|
20230628,092300,219915130,4605,4625,4625,4605,118
|
|
20230628,092200,219371095,4610,4625,4625,4610,127
|
|
20230628,092100,218785265,4625,4610,4625,4600,1002
|
|
20230628,092000,214172685,4610,4630,4630,4600,6441
|
|
20230628,091900,184450460,4630,4625,4630,4625,1126
|
|
20230628,091800,179238700,4625,4625,4630,4625,628
|
|
20230628,091700,176333785,4630,4625,4630,4625,1770
|
|
20230628,091600,168139855,4630,4625,4630,4625,365
|
|
20230628,091500,166449920,4630,4640,4640,4630,243
|
|
20230628,091400,165324770,4640,4630,4640,4630,911
|
|
20230628,091300,161101530,4645,4640,4645,4635,14538
|
|
20230628,091200,93648955,4645,4640,4645,4640,4202
|
|
20230628,091100,74151620,4645,4650,4650,4645,1081
|
|
20230628,091000,69126975,4650,4670,4670,4650,1657
|
|
20230628,090900,61410280,4670,4670,4670,4670,11
|
|
20230628,090800,61358910,4675,4660,4675,4655,62
|
|
20230628,090700,61069980,4655,4675,4675,4655,20
|
|
20230628,090600,60976575,4675,4670,4675,4670,58
|
|
20230628,090500,60705710,4670,4680,4680,4645,235
|
|
20230628,090400,59607065,4680,4650,4680,4640,711
|
|
20230628,090300,56299585,4680,4670,4680,4670,9879
|
|
20230628,090200,10083635,4670,4650,4670,4640,563
|
|
20230628,090100,7465895,4650,4680,4680,4640,534
|
|
20230628,090000,4984215,4680,4670,4685,4640,1061
|