608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,190400,3473943965,1847,1847,1847,1847,0
|
|
20230627,190300,3473943965,1847,1847,1847,1847,0
|
|
20230627,190200,3473943965,1847,1847,1847,1847,0
|
|
20230627,190100,3473943965,1847,1847,1847,1847,0
|
|
20230627,190000,3473943965,1847,1847,1847,1847,0
|
|
20230627,185900,3473943965,1847,1847,1847,1847,0
|
|
20230627,185800,3473943965,1847,1847,1847,1847,0
|
|
20230627,185700,3473943965,1847,1847,1847,1847,0
|
|
20230627,185600,3473943965,1847,1847,1847,1847,0
|
|
20230627,185500,3473943965,1847,1847,1847,1847,0
|
|
20230627,185400,3473943965,1847,1847,1847,1847,0
|
|
20230627,185300,3473943965,1847,1847,1847,1847,0
|
|
20230627,185200,3473943965,1847,1847,1847,1847,0
|
|
20230627,185100,3473943965,1847,1847,1847,1847,0
|
|
20230627,185000,3473943965,1847,1847,1847,1847,0
|
|
20230627,184900,3473943965,1847,1847,1847,1847,0
|
|
20230627,184800,3473943965,1847,1847,1847,1847,0
|
|
20230627,184700,3473943965,1847,1847,1847,1847,0
|
|
20230627,184600,3473943965,1847,1847,1847,1847,0
|
|
20230627,184500,3473943965,1847,1847,1847,1847,0
|
|
20230627,184400,3473943965,1847,1847,1847,1847,0
|
|
20230627,184300,3473943965,1847,1847,1847,1847,0
|
|
20230627,184200,3473943965,1847,1847,1847,1847,0
|
|
20230627,184100,3473943965,1847,1847,1847,1847,0
|
|
20230627,184000,3473943965,1847,1847,1847,1847,0
|
|
20230627,183900,3473943965,1847,1847,1847,1847,0
|
|
20230627,183800,3473943965,1847,1847,1847,1847,0
|
|
20230627,183700,3473943965,1847,1847,1847,1847,0
|
|
20230627,183600,3473943965,1847,1847,1847,1847,0
|
|
20230627,183500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,183400,3473943965,1847,1847,1847,1847,0
|
|
20230627,183300,3473943965,1847,1847,1847,1847,0
|
|
20230627,183200,3473943965,1847,1847,1847,1847,0
|
|
20230627,183100,3473943965,1847,1847,1847,1847,0
|
|
20230627,183000,3473943965,1847,1847,1847,1847,0
|
|
20230627,182900,3473943965,1847,1847,1847,1847,0
|
|
20230627,182800,3473943965,1847,1847,1847,1847,0
|
|
20230627,182700,3473943965,1847,1847,1847,1847,0
|
|
20230627,182600,3473943965,1847,1847,1847,1847,0
|
|
20230627,182500,3473943965,1847,1847,1847,1847,0
|
|
20230627,182400,3473943965,1847,1847,1847,1847,0
|
|
20230627,182300,3473943965,1847,1847,1847,1847,0
|
|
20230627,182200,3473943965,1847,1847,1847,1847,0
|
|
20230627,182100,3473943965,1847,1847,1847,1847,0
|
|
20230627,182000,3473943965,1847,1847,1847,1847,0
|
|
20230627,181900,3473943965,1847,1847,1847,1847,0
|
|
20230627,181800,3473943965,1847,1847,1847,1847,0
|
|
20230627,181700,3473943965,1847,1847,1847,1847,0
|
|
20230627,181600,3473943965,1847,1847,1847,1847,0
|
|
20230627,181500,3473943965,1847,1847,1847,1847,0
|
|
20230627,181400,3473943965,1847,1847,1847,1847,0
|
|
20230627,181300,3473943965,1847,1847,1847,1847,0
|
|
20230627,181200,3473943965,1847,1847,1847,1847,0
|
|
20230627,181100,3473943965,1847,1847,1847,1847,0
|
|
20230627,181000,3473943965,1847,1847,1847,1847,0
|
|
20230627,180900,3473943965,1847,1847,1847,1847,0
|
|
20230627,180800,3473943965,1847,1847,1847,1847,0
|
|
20230627,180700,3473943965,1847,1847,1847,1847,0
|
|
20230627,180600,3473943965,1847,1847,1847,1847,0
|
|
20230627,180500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,180400,3473943965,1847,1847,1847,1847,0
|
|
20230627,180300,3473943965,1847,1847,1847,1847,0
|
|
20230627,180200,3473943965,1847,1847,1847,1847,0
|
|
20230627,180100,3473943965,1847,1847,1847,1847,0
|
|
20230627,180000,3473943965,1847,1847,1847,1847,0
|
|
20230627,175900,3473943965,1847,1847,1847,1847,0
|
|
20230627,175800,3473943965,1847,1847,1847,1847,0
|
|
20230627,175700,3473943965,1847,1847,1847,1847,0
|
|
20230627,175600,3473943965,1847,1847,1847,1847,0
|
|
20230627,175500,3473943965,1847,1847,1847,1847,0
|
|
20230627,175400,3473943965,1847,1847,1847,1847,0
|
|
20230627,175300,3473943965,1847,1847,1847,1847,0
|
|
20230627,175200,3473943965,1847,1847,1847,1847,0
|
|
20230627,175100,3473943965,1847,1847,1847,1847,0
|
|
20230627,175000,3473943965,1847,1847,1847,1847,0
|
|
20230627,174900,3473943965,1847,1847,1847,1847,0
|
|
20230627,174800,3473943965,1847,1847,1847,1847,0
|
|
20230627,174700,3473943965,1847,1847,1847,1847,0
|
|
20230627,174600,3473943965,1847,1847,1847,1847,0
|
|
20230627,174500,3473943965,1847,1847,1847,1847,0
|
|
20230627,174400,3473943965,1847,1847,1847,1847,0
|
|
20230627,174300,3473943965,1847,1847,1847,1847,0
|
|
20230627,174200,3473943965,1847,1847,1847,1847,0
|
|
20230627,174100,3473943965,1847,1847,1847,1847,0
|
|
20230627,174000,3473943965,1847,1847,1847,1847,0
|
|
20230627,173900,3473943965,1847,1847,1847,1847,0
|
|
20230627,173800,3473943965,1847,1847,1847,1847,0
|
|
20230627,173700,3473943965,1847,1847,1847,1847,0
|
|
20230627,173600,3473943965,1847,1847,1847,1847,0
|
|
20230627,173500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,173400,3473943965,1847,1847,1847,1847,0
|
|
20230627,173300,3473943965,1847,1847,1847,1847,0
|
|
20230627,173200,3473943965,1847,1847,1847,1847,0
|
|
20230627,173100,3473943965,1847,1847,1847,1847,0
|
|
20230627,173000,3473943965,1847,1847,1847,1847,0
|
|
20230627,172900,3473943965,1847,1847,1847,1847,0
|
|
20230627,172800,3473943965,1847,1847,1847,1847,0
|
|
20230627,172700,3473943965,1847,1847,1847,1847,0
|
|
20230627,172600,3473943965,1847,1847,1847,1847,0
|
|
20230627,172500,3473943965,1847,1847,1847,1847,0
|
|
20230627,172400,3473943965,1847,1847,1847,1847,0
|
|
20230627,172300,3473943965,1847,1847,1847,1847,0
|
|
20230627,172200,3473943965,1847,1847,1847,1847,0
|
|
20230627,172100,3473943965,1847,1847,1847,1847,0
|
|
20230627,172000,3473943965,1847,1847,1847,1847,0
|
|
20230627,171900,3473943965,1847,1847,1847,1847,0
|
|
20230627,171800,3473943965,1847,1847,1847,1847,0
|
|
20230627,171700,3473943965,1847,1847,1847,1847,0
|
|
20230627,171600,3473943965,1847,1847,1847,1847,0
|
|
20230627,171500,3473943965,1847,1847,1847,1847,0
|
|
20230627,171400,3473943965,1847,1847,1847,1847,0
|
|
20230627,171300,3473943965,1847,1847,1847,1847,0
|
|
20230627,171200,3473943965,1847,1847,1847,1847,0
|
|
20230627,171100,3473943965,1847,1847,1847,1847,0
|
|
20230627,171000,3473943965,1847,1847,1847,1847,0
|
|
20230627,170900,3473943965,1847,1847,1847,1847,0
|
|
20230627,170800,3473943965,1847,1847,1847,1847,0
|
|
20230627,170700,3473943965,1847,1847,1847,1847,0
|
|
20230627,170600,3473943965,1847,1847,1847,1847,0
|
|
20230627,170500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,170400,3473943965,1847,1847,1847,1847,0
|
|
20230627,170300,3473943965,1847,1847,1847,1847,0
|
|
20230627,170200,3473943965,1847,1847,1847,1847,0
|
|
20230627,170100,3473943965,1847,1847,1847,1847,0
|
|
20230627,170000,3473943965,1847,1847,1847,1847,0
|
|
20230627,165900,3473943965,1847,1847,1847,1847,0
|
|
20230627,165800,3473943965,1847,1847,1847,1847,0
|
|
20230627,165700,3473943965,1847,1847,1847,1847,0
|
|
20230627,165600,3473943965,1847,1847,1847,1847,0
|
|
20230627,165500,3473943965,1847,1847,1847,1847,0
|
|
20230627,165400,3473943965,1847,1847,1847,1847,0
|
|
20230627,165300,3473943965,1847,1847,1847,1847,0
|
|
20230627,165200,3473943965,1847,1847,1847,1847,0
|
|
20230627,165100,3473943965,1847,1847,1847,1847,0
|
|
20230627,165000,3473943965,1847,1847,1847,1847,0
|
|
20230627,164900,3473943965,1847,1847,1847,1847,0
|
|
20230627,164800,3473943965,1847,1847,1847,1847,0
|
|
20230627,164700,3473943965,1847,1847,1847,1847,0
|
|
20230627,164600,3473943965,1847,1847,1847,1847,0
|
|
20230627,164500,3473943965,1847,1847,1847,1847,0
|
|
20230627,164400,3473943965,1847,1847,1847,1847,0
|
|
20230627,164300,3473943965,1847,1847,1847,1847,0
|
|
20230627,164200,3473943965,1847,1847,1847,1847,0
|
|
20230627,164100,3473943965,1847,1847,1847,1847,0
|
|
20230627,164000,3473943965,1847,1847,1847,1847,0
|
|
20230627,163900,3473943965,1847,1847,1847,1847,0
|
|
20230627,163800,3473943965,1847,1847,1847,1847,0
|
|
20230627,163700,3473943965,1847,1847,1847,1847,0
|
|
20230627,163600,3473943965,1847,1847,1847,1847,0
|
|
20230627,163500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,163400,3473943965,1847,1847,1847,1847,0
|
|
20230627,163300,3473943965,1847,1847,1847,1847,0
|
|
20230627,163200,3473943965,1847,1847,1847,1847,0
|
|
20230627,163100,3473943965,1847,1847,1847,1847,0
|
|
20230627,163000,3473943965,1847,1847,1847,1847,0
|
|
20230627,162900,3473943965,1847,1847,1847,1847,0
|
|
20230627,162800,3473943965,1847,1847,1847,1847,0
|
|
20230627,162700,3473943965,1847,1847,1847,1847,0
|
|
20230627,162600,3473943965,1847,1847,1847,1847,0
|
|
20230627,162500,3473943965,1847,1847,1847,1847,0
|
|
20230627,162400,3473943965,1847,1847,1847,1847,0
|
|
20230627,162300,3473943965,1847,1847,1847,1847,0
|
|
20230627,162200,3473943965,1847,1847,1847,1847,0
|
|
20230627,162100,3473943965,1847,1847,1847,1847,0
|
|
20230627,162000,3473943965,1847,1847,1847,1847,0
|
|
20230627,161900,3473943965,1847,1847,1847,1847,0
|
|
20230627,161800,3473943965,1847,1847,1847,1847,0
|
|
20230627,161700,3473943965,1847,1847,1847,1847,0
|
|
20230627,161600,3473943965,1847,1847,1847,1847,0
|
|
20230627,161500,3473943965,1847,1847,1847,1847,0
|
|
20230627,161400,3473943965,1847,1847,1847,1847,0
|
|
20230627,161300,3473943965,1847,1847,1847,1847,0
|
|
20230627,161200,3473943965,1847,1847,1847,1847,0
|
|
20230627,161100,3473943965,1847,1847,1847,1847,0
|
|
20230627,161000,3473943965,1847,1847,1847,1847,0
|
|
20230627,160900,3473943965,1847,1847,1847,1847,0
|
|
20230627,160800,3473943965,1847,1847,1847,1847,0
|
|
20230627,160700,3473943965,1847,1847,1847,1847,0
|
|
20230627,160600,3473943965,1847,1847,1847,1847,0
|
|
20230627,160500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,160400,3473943965,1847,1847,1847,1847,0
|
|
20230627,160300,3473943965,1847,1847,1847,1847,0
|
|
20230627,160200,3473943965,1847,1847,1847,1847,0
|
|
20230627,160100,3473943965,1847,1847,1847,1847,0
|
|
20230627,160000,3473943965,1847,1847,1847,1847,0
|
|
20230627,155900,3473943965,1847,1847,1847,1847,0
|
|
20230627,155800,3473943965,1847,1847,1847,1847,0
|
|
20230627,155700,3473943965,1847,1847,1847,1847,0
|
|
20230627,155600,3473943965,1847,1847,1847,1847,0
|
|
20230627,155500,3473943965,1847,1847,1847,1847,0
|
|
20230627,155400,3473943965,1847,1847,1847,1847,0
|
|
20230627,155300,3473943965,1847,1847,1847,1847,0
|
|
20230627,155200,3473943965,1847,1847,1847,1847,0
|
|
20230627,155100,3473943965,1847,1847,1847,1847,0
|
|
20230627,155000,3473943965,1847,1847,1847,1847,0
|
|
20230627,154900,3473943965,1847,1847,1847,1847,0
|
|
20230627,154800,3473943965,1847,1847,1847,1847,0
|
|
20230627,154700,3473943965,1847,1847,1847,1847,0
|
|
20230627,154600,3473943965,1847,1847,1847,1847,0
|
|
20230627,154500,3473943965,1847,1847,1847,1847,0
|
|
20230627,154400,3473943965,1847,1847,1847,1847,0
|
|
20230627,154300,3473943965,1847,1847,1847,1847,0
|
|
20230627,154200,3473943965,1847,1847,1847,1847,0
|
|
20230627,154100,3473943965,1847,1847,1847,1847,0
|
|
20230627,154000,3473943965,1847,1847,1847,1847,0
|
|
20230627,153900,3473943965,1847,1847,1847,1847,0
|
|
20230627,153800,3473943965,1847,1847,1847,1847,0
|
|
20230627,153700,3473943965,1847,1847,1847,1847,0
|
|
20230627,153600,3473943965,1847,1847,1847,1847,0
|
|
20230627,153500,3473943965,1847,1847,1847,1847,49319
|
|
20230627,153400,3473943965,1847,1847,1847,1847,0
|
|
20230627,153300,3473943965,1847,1847,1847,1847,0
|
|
20230627,153200,3473943965,1847,1847,1847,1847,0
|
|
20230627,153100,3473943965,1847,1847,1847,1847,0
|
|
20230627,153000,3473943965,1847,1847,1847,1847,49319
|
|
20230627,152900,3382851772,1832,1832,1832,1832,0
|
|
20230627,152800,3382851772,1832,1832,1832,1832,0
|
|
20230627,152700,3382851772,1832,1832,1832,1832,0
|
|
20230627,152600,3382851772,1832,1832,1832,1832,0
|
|
20230627,152500,3382851772,1832,1832,1832,1832,0
|
|
20230627,152400,3382851772,1832,1832,1832,1832,0
|
|
20230627,152300,3382851772,1832,1832,1832,1832,0
|
|
20230627,152200,3382851772,1832,1832,1832,1832,0
|
|
20230627,152100,3382851772,1832,1832,1832,1832,0
|
|
20230627,152000,3382851772,1832,1832,1832,1832,0
|
|
20230627,151900,3382851772,1832,1829,1832,1827,5653
|
|
20230627,151800,3372520275,1829,1827,1830,1827,1447
|
|
20230627,151700,3369874613,1829,1830,1830,1829,7114
|
|
20230627,151600,3356858271,1830,1829,1830,1829,3042
|
|
20230627,151500,3351293031,1823,1823,1830,1823,16911
|
|
20230627,151400,3320446413,1826,1822,1826,1821,7719
|
|
20230627,151300,3306356149,1822,1823,1825,1822,5459
|
|
20230627,151200,3296408825,1825,1825,1825,1823,4057
|
|
20230627,151100,3289011063,1825,1826,1826,1825,2501
|
|
20230627,151000,3284446238,1827,1827,1827,1826,593
|
|
20230627,150900,3283363327,1828,1826,1828,1826,5031
|
|
20230627,150800,3274172294,1823,1827,1827,1823,4276
|
|
20230627,150700,3266371364,1827,1830,1830,1827,1838
|
|
20230627,150600,3263011335,1830,1830,1830,1830,1404
|
|
20230627,150500,3260442015,1828,1828,1829,1828,1342
|
|
20230627,150400,3257987649,1828,1829,1829,1828,1218
|
|
20230627,150300,3255759930,1829,1829,1829,1829,2798
|
|
20230627,150200,3250642388,1830,1828,1830,1828,3874
|
|
20230627,150100,3243557573,1828,1821,1828,1821,1958
|
|
20230627,150000,3239980646,1827,1823,1827,1820,12732
|
|
20230627,145900,3216802645,1827,1822,1827,1822,231
|
|
20230627,145800,3216380638,1822,1822,1822,1822,220
|
|
20230627,145700,3215979798,1821,1827,1827,1821,1745
|
|
20230627,145600,3212798318,1822,1828,1828,1822,2300
|
|
20230627,145500,3208601103,1827,1823,1828,1823,457
|
|
20230627,145400,3207766824,1826,1826,1826,1826,13
|
|
20230627,145300,3207743086,1827,1827,1827,1823,12
|
|
20230627,145200,3207721166,1827,1821,1827,1820,7360
|
|
20230627,145100,3194318694,1821,1826,1826,1820,18076
|
|
20230627,145000,3161395519,1827,1828,1828,1827,410
|
|
20230627,144900,3160646194,1827,1827,1827,1827,35
|
|
20230627,144800,3160582249,1826,1827,1827,1826,1100
|
|
20230627,144700,3158573441,1826,1830,1831,1826,3287
|
|
20230627,144600,3152570147,1825,1825,1825,1825,28
|
|
20230627,144500,3152519047,1825,1825,1825,1825,2223
|
|
20230627,144400,3148462072,1824,1825,1825,1824,16447
|
|
20230627,144300,3118461228,1825,1825,1825,1825,1
|
|
20230627,144200,3118459403,1832,1830,1832,1830,2953
|
|
20230627,144100,3113054239,1825,1827,1827,1825,6102
|
|
20230627,144000,3101915885,1825,1827,1827,1824,75
|
|
20230627,143900,3101779055,1824,1828,1828,1824,5862
|
|
20230627,143800,3091072098,1828,1828,1828,1828,814
|
|
20230627,143700,3089584106,1827,1827,1828,1827,2310
|
|
20230627,143600,3085362576,1826,1826,1826,1826,55
|
|
20230627,143500,3085262146,1824,1826,1826,1824,2132
|
|
20230627,143400,3081373124,1824,1826,1826,1824,1342
|
|
20230627,143300,3078924934,1827,1823,1827,1822,522
|
|
20230627,143200,3077973739,1822,1827,1827,1822,8351
|
|
20230627,143100,3062736835,1830,1830,1830,1827,1204
|
|
20230627,143000,3060534686,1830,1831,1832,1830,4094
|
|
20230627,142900,3053038919,1831,1831,1831,1831,113
|
|
20230627,142800,3052832016,1832,1832,1832,1832,0
|
|
20230627,142700,3052832016,1832,1828,1832,1826,7040
|
|
20230627,142600,3039960214,1831,1832,1832,1830,53
|
|
20230627,142500,3039863219,1832,1832,1832,1828,196
|
|
20230627,142400,3039504475,1832,1832,1832,1828,104
|
|
20230627,142300,3039314345,1832,1832,1832,1828,2553
|
|
20230627,142200,3034641441,1832,1829,1832,1828,727
|
|
20230627,142100,3033310462,1828,1830,1830,1828,2302
|
|
20230627,142000,3029100098,1830,1830,1831,1826,4072
|
|
20230627,141900,3021649288,1829,1830,1830,1829,1026
|
|
20230627,141800,3019772684,1832,1832,1832,1832,1
|
|
20230627,141700,3019770852,1829,1829,1829,1829,0
|
|
20230627,141600,3019770852,1829,1829,1829,1829,500
|
|
20230627,141500,3018856352,1830,1828,1832,1828,2841
|
|
20230627,141400,3013655658,1829,1829,1829,1829,598
|
|
20230627,141300,3012561916,1831,1831,1831,1831,248
|
|
20230627,141200,3012107828,1831,1831,1831,1831,855
|
|
20230627,141100,3010542323,1831,1831,1831,1831,301
|
|
20230627,141000,3009991192,1831,1831,1831,1831,10
|
|
20230627,140900,3009972882,1827,1823,1827,1823,2563
|
|
20230627,140800,3005298681,1823,1823,1823,1823,215
|
|
20230627,140700,3004906736,1822,1831,1831,1822,2974
|
|
20230627,140600,2999482836,1826,1829,1830,1826,5083
|
|
20230627,140500,2990184756,1829,1827,1829,1827,4620
|
|
20230627,140400,2981740174,1828,1828,1828,1827,5809
|
|
20230627,140300,2971122273,1828,1828,1829,1828,3021
|
|
20230627,140200,2965599665,1828,1828,1831,1828,298
|
|
20230627,140100,2965054918,1831,1827,1831,1827,6387
|
|
20230627,140000,2953372660,1827,1826,1827,1826,1654
|
|
20230627,135900,2950350892,1826,1825,1826,1825,1183
|
|
20230627,135800,2948191365,1825,1824,1825,1820,1130
|
|
20230627,135700,2946132122,1824,1823,1824,1823,2
|
|
20230627,135600,2946128475,1820,1820,1821,1817,10659
|
|
20230627,135500,2926746013,1821,1821,1821,1820,681
|
|
20230627,135400,2925505992,1821,1821,1821,1820,428
|
|
20230627,135300,2924726628,1821,1817,1821,1817,3425
|
|
20230627,135200,2918493626,1818,1817,1818,1817,201
|
|
20230627,135100,2918128408,1817,1817,1817,1816,1596
|
|
20230627,135000,2915228922,1818,1818,1818,1818,34
|
|
20230627,134900,2915167110,1818,1816,1818,1816,1190
|
|
20230627,134800,2913004544,1816,1817,1817,1816,7718
|
|
20230627,134700,2898985101,1817,1817,1817,1817,3943
|
|
20230627,134600,2891820670,1817,1819,1819,1817,2483
|
|
20230627,134500,2887307158,1820,1818,1820,1818,2868
|
|
20230627,134400,2882093114,1818,1821,1821,1818,5374
|
|
20230627,134300,2872314655,1820,1822,1822,1820,1754
|
|
20230627,134200,2869120928,1822,1823,1823,1821,429
|
|
20230627,134100,2868339261,1823,1820,1823,1820,2228
|
|
20230627,134000,2864280819,1821,1827,1827,1821,4181
|
|
20230627,133900,2856662601,1827,1826,1828,1826,1360
|
|
20230627,133800,2854178429,1826,1827,1828,1823,2918
|
|
20230627,133700,2848852441,1827,1829,1829,1825,4113
|
|
20230627,133600,2841341964,1829,1829,1829,1829,111
|
|
20230627,133500,2841138945,1829,1829,1829,1829,151
|
|
20230627,133400,2840862766,1829,1821,1829,1821,4074
|
|
20230627,133300,2833439462,1822,1823,1823,1822,633
|
|
20230627,133200,2832286135,1823,1821,1823,1821,1730
|
|
20230627,133100,2829134537,1822,1821,1822,1821,1022
|
|
20230627,133000,2827273472,1822,1822,1822,1821,574
|
|
20230627,132900,2826228107,1823,1823,1823,1820,462
|
|
20230627,132800,2825387255,1823,1824,1824,1820,511
|
|
20230627,132700,2824457174,1824,1824,1824,1824,0
|
|
20230627,132600,2824457174,1824,1819,1824,1819,907
|
|
20230627,132500,2822807331,1819,1823,1823,1819,3189
|
|
20230627,132400,2817001888,1824,1825,1825,1824,636
|
|
20230627,132300,2815841769,1825,1826,1826,1825,40
|
|
20230627,132200,2815768759,1824,1826,1826,1824,962
|
|
20230627,132100,2814013095,1826,1827,1827,1826,563
|
|
20230627,132000,2812984929,1829,1827,1829,1826,493
|
|
20230627,131900,2812083683,1827,1827,1827,1827,456
|
|
20230627,131800,2811250571,1830,1830,1830,1830,0
|
|
20230627,131700,2811250571,1830,1830,1830,1830,10
|
|
20230627,131600,2811232271,1830,1830,1830,1830,7728
|
|
20230627,131500,2797090031,1832,1831,1833,1831,6382
|
|
20230627,131400,2785399286,1833,1830,1833,1830,10202
|
|
20230627,131300,2766722034,1830,1823,1830,1823,15151
|
|
20230627,131200,2739044890,1824,1824,1824,1824,3
|
|
20230627,131100,2739039418,1824,1824,1824,1824,4
|
|
20230627,131000,2739032122,1821,1821,1821,1821,0
|
|
20230627,130900,2739032122,1821,1821,1822,1818,9022
|
|
20230627,130800,2722613877,1822,1823,1823,1821,923
|
|
20230627,130700,2720932513,1824,1821,1824,1821,502
|
|
20230627,130600,2720016868,1821,1821,1821,1821,76
|
|
20230627,130500,2719878472,1821,1824,1824,1821,3850
|
|
20230627,130400,2712858659,1823,1823,1823,1823,537
|
|
20230627,130300,2711879708,1823,1822,1823,1822,158
|
|
20230627,130200,2711591820,1822,1823,1823,1822,1782
|
|
20230627,130100,2708344964,1824,1824,1824,1824,0
|
|
20230627,130000,2708344964,1824,1823,1824,1823,7
|
|
20230627,125900,2708332198,1822,1822,1822,1822,300
|
|
20230627,125800,2707785598,1824,1824,1824,1824,84
|
|
20230627,125700,2707632382,1822,1823,1823,1822,247
|
|
20230627,125600,2707182347,1824,1824,1824,1824,15
|
|
20230627,125500,2707154987,1824,1825,1825,1820,3455
|
|
20230627,125400,2700864994,1825,1825,1825,1825,51
|
|
20230627,125300,2700771919,1826,1826,1826,1826,0
|
|
20230627,125200,2700771919,1826,1826,1826,1826,0
|
|
20230627,125100,2700771919,1826,1819,1826,1819,550
|
|
20230627,125000,2699771119,1820,1820,1820,1820,840
|
|
20230627,124900,2698242319,1820,1826,1826,1820,3
|
|
20230627,124800,2698236847,1818,1818,1818,1818,0
|
|
20230627,124700,2698236847,1818,1825,1825,1818,7054
|
|
20230627,124600,2685403609,1821,1819,1821,1819,4596
|
|
20230627,124500,2677035145,1819,1820,1820,1819,2980
|
|
20230627,124400,2671614516,1820,1820,1820,1820,250
|
|
20230627,124300,2671159516,1820,1819,1820,1819,599
|
|
20230627,124200,2670069436,1819,1820,1820,1819,659
|
|
20230627,124100,2668870515,1819,1821,1821,1819,1403
|
|
20230627,124000,2666317863,1820,1821,1822,1820,990
|
|
20230627,123900,2664514993,1821,1821,1821,1821,1
|
|
20230627,123800,2664513172,1825,1825,1825,1825,2
|
|
20230627,123700,2664509522,1825,1821,1825,1821,100
|
|
20230627,123600,2664327030,1821,1820,1821,1820,1870
|
|
20230627,123500,2660923374,1820,1820,1820,1819,1712
|
|
20230627,123400,2657808244,1820,1821,1821,1820,990
|
|
20230627,123300,2656006434,1821,1822,1822,1821,91
|
|
20230627,123200,2655840702,1822,1822,1822,1822,170
|
|
20230627,123100,2655530962,1823,1823,1823,1823,3
|
|
20230627,123000,2655525493,1823,1823,1823,1823,23
|
|
20230627,122900,2655483564,1820,1823,1823,1820,1304
|
|
20230627,122800,2653108093,1821,1821,1821,1821,145
|
|
20230627,122700,2652844048,1821,1821,1821,1821,160
|
|
20230627,122600,2652552688,1820,1820,1820,1820,3091
|
|
20230627,122500,2646927068,1819,1819,1820,1819,934
|
|
20230627,122400,2645228038,1819,1819,1820,1818,4423
|
|
20230627,122300,2637184357,1819,1821,1821,1819,3241
|
|
20230627,122200,2631284756,1821,1823,1823,1821,2025
|
|
20230627,122100,2627597229,1821,1821,1821,1821,200
|
|
20230627,122000,2627233029,1821,1821,1821,1821,100
|
|
20230627,121900,2627050929,1821,1821,1821,1821,700
|
|
20230627,121800,2625776229,1820,1820,1820,1820,0
|
|
20230627,121700,2625776229,1820,1820,1820,1820,0
|
|
20230627,121600,2625776229,1820,1820,1820,1820,53
|
|
20230627,121500,2625679769,1819,1819,1819,1819,1003
|
|
20230627,121400,2623855312,1817,1818,1818,1817,4608
|
|
20230627,121300,2615481592,1818,1818,1818,1818,2865
|
|
20230627,121200,2610273022,1820,1818,1820,1818,418
|
|
20230627,121100,2609512668,1818,1819,1819,1818,9213
|
|
20230627,121000,2592761291,1820,1823,1823,1820,11226
|
|
20230627,120900,2572321411,1823,1823,1823,1823,0
|
|
20230627,120800,2572321411,1823,1824,1824,1823,134
|
|
20230627,120700,2572077120,1824,1825,1825,1824,1331
|
|
20230627,120600,2569648065,1825,1822,1825,1822,166
|
|
20230627,120500,2569345424,1822,1822,1822,1822,2802
|
|
20230627,120400,2564240180,1821,1822,1822,1821,2177
|
|
20230627,120300,2560273763,1822,1823,1825,1822,1303
|
|
20230627,120200,2557899620,1823,1825,1825,1823,702
|
|
20230627,120100,2556619752,1825,1827,1827,1825,74
|
|
20230627,120000,2556484647,1827,1827,1827,1827,13
|
|
20230627,115900,2556460896,1827,1827,1827,1827,3799
|
|
20230627,115800,2549520123,1827,1826,1827,1826,1589
|
|
20230627,115700,2546617685,1826,1827,1827,1826,6007
|
|
20230627,115600,2535648795,1827,1822,1827,1820,4044
|
|
20230627,115500,2528272987,1822,1822,1826,1822,1270
|
|
20230627,115400,2525957047,1820,1820,1820,1819,313
|
|
20230627,115300,2525387694,1822,1822,1822,1822,312
|
|
20230627,115200,2524819230,1822,1822,1822,1822,0
|
|
20230627,115100,2524819230,1822,1824,1824,1822,1313
|
|
20230627,115000,2522426919,1822,1822,1822,1822,0
|
|
20230627,114900,2522426919,1822,1822,1822,1822,711
|
|
20230627,114800,2521131477,1823,1823,1823,1823,0
|
|
20230627,114700,2521131477,1823,1823,1823,1818,17311
|
|
20230627,114600,2489622560,1822,1822,1823,1822,668
|
|
20230627,114500,2488405316,1822,1823,1823,1822,2177
|
|
20230627,114400,2484438700,1823,1823,1823,1823,496
|
|
20230627,114300,2483534492,1823,1823,1823,1823,312
|
|
20230627,114200,2482965716,1823,1824,1824,1823,5318
|
|
20230627,114100,2473270104,1828,1824,1828,1824,71
|
|
20230627,114000,2473140400,1824,1829,1829,1824,224
|
|
20230627,113900,2472731009,1829,1829,1829,1829,2
|
|
20230627,113800,2472727351,1829,1829,1829,1829,541
|
|
20230627,113700,2471737862,1829,1829,1829,1829,20
|
|
20230627,113600,2471701282,1830,1822,1830,1822,11
|
|
20230627,113500,2471681160,1822,1825,1825,1822,4931
|
|
20230627,113400,2462694145,1830,1830,1830,1830,300
|
|
20230627,113300,2462145145,1830,1830,1830,1830,5667
|
|
20230627,113200,2451774535,1830,1830,1830,1830,123
|
|
20230627,113100,2451549445,1830,1830,1830,1830,10
|
|
20230627,113000,2451531145,1830,1820,1830,1820,380
|
|
20230627,112900,2450839345,1820,1820,1822,1820,59546
|
|
20230627,112800,2342397549,1830,1823,1830,1821,13568
|
|
20230627,112700,2317685963,1822,1825,1830,1822,3585
|
|
20230627,112600,2311148181,1824,1829,1829,1823,2468
|
|
20230627,112500,2306647686,1830,1826,1830,1824,23951
|
|
20230627,112400,2262952125,1825,1825,1830,1825,11372
|
|
20230627,112300,2242168262,1825,1825,1825,1825,5583
|
|
20230627,112200,2231979287,1824,1825,1825,1824,4040
|
|
20230627,112100,2224609040,1825,1829,1829,1825,11886
|
|
20230627,112000,2202885673,1828,1831,1831,1828,3399
|
|
20230627,111900,2196667876,1831,1831,1831,1831,2939
|
|
20230627,111800,2191286567,1831,1830,1831,1830,6
|
|
20230627,111700,2191275583,1830,1831,1831,1829,1187
|
|
20230627,111600,2189103390,1831,1831,1831,1831,2054
|
|
20230627,111500,2185342516,1831,1833,1833,1831,2404
|
|
20230627,111400,2180937488,1833,1833,1833,1833,30
|
|
20230627,111300,2180882498,1835,1835,1835,1835,710
|
|
20230627,111200,2179579648,1830,1831,1831,1830,1500
|
|
20230627,111100,2176834038,1830,1831,1840,1830,14098
|
|
20230627,111000,2151024816,1829,1830,1830,1829,1375
|
|
20230627,110900,2148509901,1830,1831,1831,1830,1705
|
|
20230627,110800,2145388726,1831,1834,1834,1831,524
|
|
20230627,110700,2144428924,1831,1835,1835,1831,2255
|
|
20230627,110600,2140298928,1835,1835,1835,1831,3130
|
|
20230627,110500,2134563127,1837,1840,1840,1836,1870
|
|
20230627,110400,2131127740,1841,1841,1841,1841,62
|
|
20230627,110300,2131013598,1841,1838,1841,1837,93
|
|
20230627,110200,2130842640,1841,1841,1841,1838,700
|
|
20230627,110100,2129555440,1841,1841,1841,1841,33
|
|
20230627,110000,2129494687,1841,1840,1841,1837,35
|
|
20230627,105900,2129430343,1840,1843,1843,1840,1583
|
|
20230627,105800,2126513738,1842,1839,1842,1839,559
|
|
20230627,105700,2125484225,1836,1836,1836,1835,2199
|
|
20230627,105600,2121447844,1836,1841,1841,1836,1826
|
|
20230627,105500,2118094119,1841,1840,1841,1840,154
|
|
20230627,105400,2117810751,1840,1835,1840,1835,1489
|
|
20230627,105300,2115072344,1838,1838,1838,1838,47
|
|
20230627,105200,2114985958,1838,1838,1840,1838,7347
|
|
20230627,105100,2101482170,1842,1843,1843,1842,2404
|
|
20230627,105000,2097051600,1842,1838,1842,1835,8497
|
|
20230627,104900,2081425392,1838,1838,1838,1837,6719
|
|
20230627,104800,2069080888,1838,1830,1838,1830,6801
|
|
20230627,104700,2056604718,1828,1824,1829,1824,1229
|
|
20230627,104600,2054357730,1830,1823,1830,1822,626
|
|
20230627,104500,2053215348,1822,1819,1826,1818,1592
|
|
20230627,104400,2050312575,1819,1826,1826,1819,1227
|
|
20230627,104300,2048080564,1819,1825,1825,1819,2096
|
|
20230627,104200,2044262608,1820,1817,1827,1816,5557
|
|
20230627,104100,2034129574,1816,1816,1816,1816,3450
|
|
20230627,104000,2027864374,1815,1815,1821,1813,18031
|
|
20230627,103900,1995142571,1815,1820,1820,1812,28076
|
|
20230627,103800,1944181217,1817,1817,1817,1817,2588
|
|
20230627,103700,1939478821,1820,1818,1820,1818,1056
|
|
20230627,103600,1937557901,1817,1821,1821,1817,619
|
|
20230627,103500,1936432411,1821,1822,1822,1817,9074
|
|
20230627,103400,1919937517,1822,1820,1822,1818,7946
|
|
20230627,103300,1905473291,1820,1820,1820,1820,9719
|
|
20230627,103200,1887784711,1820,1824,1824,1820,20520
|
|
20230627,103100,1850402077,1824,1824,1826,1824,5863
|
|
20230627,103000,1839705874,1827,1828,1828,1827,161
|
|
20230627,102900,1839411569,1828,1828,1828,1828,88
|
|
20230627,102800,1839250705,1830,1825,1830,1824,5055
|
|
20230627,102700,1830029955,1830,1832,1834,1824,3640
|
|
20230627,102600,1823389660,1824,1822,1827,1821,8224
|
|
20230627,102500,1808396778,1822,1824,1825,1822,11369
|
|
20230627,102400,1787667371,1825,1827,1828,1824,8334
|
|
20230627,102300,1772451043,1828,1829,1829,1827,4209
|
|
20230627,102200,1764757149,1829,1834,1834,1829,9052
|
|
20230627,102100,1748193447,1830,1835,1835,1830,609
|
|
20230627,102000,1747078720,1830,1830,1830,1830,9576
|
|
20230627,101900,1729554640,1829,1828,1830,1828,6740
|
|
20230627,101800,1717226959,1829,1831,1831,1828,16382
|
|
20230627,101700,1687258550,1832,1835,1835,1832,9792
|
|
20230627,101600,1669303974,1835,1836,1836,1835,7437
|
|
20230627,101500,1655655883,1835,1835,1835,1834,707
|
|
20230627,101400,1654358614,1834,1837,1840,1833,12601
|
|
20230627,101300,1631230770,1837,1840,1841,1837,2242
|
|
20230627,101200,1627108941,1841,1840,1841,1840,2541
|
|
20230627,101100,1622431230,1840,1840,1840,1840,123
|
|
20230627,101000,1622204910,1839,1839,1840,1839,879
|
|
20230627,100900,1620588369,1839,1836,1839,1836,6257
|
|
20230627,100800,1609095159,1836,1834,1836,1833,2243
|
|
20230627,100700,1604979319,1832,1832,1832,1832,833
|
|
20230627,100600,1603453263,1830,1833,1833,1830,5675
|
|
20230627,100500,1593062367,1832,1832,1832,1832,249
|
|
20230627,100400,1592606199,1833,1835,1835,1833,4518
|
|
20230627,100300,1584324703,1837,1836,1837,1836,1165
|
|
20230627,100200,1582185513,1836,1837,1837,1836,1206
|
|
20230627,100100,1579970170,1838,1833,1838,1831,15006
|
|
20230627,100000,1552485856,1843,1835,1843,1831,7003
|
|
20230627,095900,1539655039,1835,1839,1843,1835,6932
|
|
20230627,095800,1526917275,1840,1843,1843,1840,3702
|
|
20230627,095700,1520103915,1844,1841,1844,1841,4786
|
|
20230627,095600,1511289368,1841,1842,1842,1838,6697
|
|
20230627,095500,1498959494,1842,1847,1847,1842,618
|
|
20230627,095400,1497819217,1847,1849,1849,1847,622
|
|
20230627,095300,1496670317,1851,1852,1857,1850,14618
|
|
20230627,095200,1469586758,1852,1840,1852,1840,19752
|
|
20230627,095100,1433101151,1840,1837,1841,1830,40834
|
|
20230627,095000,1358315044,1841,1841,1841,1837,5915
|
|
20230627,094900,1347440104,1839,1839,1841,1837,3231
|
|
20230627,094800,1341499196,1837,1840,1840,1837,16547
|
|
20230627,094700,1311094504,1840,1839,1840,1839,685
|
|
20230627,094600,1309834760,1839,1843,1843,1839,2606
|
|
20230627,094500,1305038625,1844,1840,1844,1840,4026
|
|
20230627,094400,1297615877,1844,1846,1846,1839,809
|
|
20230627,094300,1296125083,1846,1839,1847,1837,1778
|
|
20230627,094200,1292851236,1837,1838,1840,1837,2758
|
|
20230627,094100,1287781776,1837,1839,1839,1837,2214
|
|
20230627,094000,1283713143,1839,1839,1840,1838,2318
|
|
20230627,093900,1279450842,1840,1842,1848,1840,4037
|
|
20230627,093800,1272019998,1845,1846,1848,1845,4975
|
|
20230627,093700,1262835940,1845,1840,1845,1840,14399
|
|
20230627,093600,1236313567,1841,1842,1842,1841,1470
|
|
20230627,093500,1233606186,1844,1844,1844,1841,690
|
|
20230627,093400,1232335710,1841,1840,1843,1840,5399
|
|
20230627,093300,1222396883,1840,1841,1843,1840,2927
|
|
20230627,093200,1217009709,1841,1840,1843,1840,1589
|
|
20230627,093100,1214085366,1843,1845,1845,1838,10334
|
|
20230627,093000,1195079719,1838,1838,1839,1837,3074
|
|
20230627,092900,1189431257,1836,1844,1845,1836,11636
|
|
20230627,092800,1168029176,1845,1849,1849,1845,941
|
|
20230627,092700,1166290818,1849,1839,1849,1839,16264
|
|
20230627,092600,1136327332,1839,1837,1839,1837,3016
|
|
20230627,092500,1130783879,1837,1840,1840,1837,1233
|
|
20230627,092400,1128517036,1840,1835,1840,1834,5508
|
|
20230627,092300,1118407467,1835,1844,1846,1835,10348
|
|
20230627,092200,1099378073,1845,1840,1845,1840,8945
|
|
20230627,092100,1082902940,1839,1836,1839,1831,6064
|
|
20230627,092000,1071783264,1835,1828,1835,1826,17669
|
|
20230627,091900,1039417044,1827,1833,1833,1823,13753
|
|
20230627,091800,1014224888,1824,1816,1841,1816,24629
|
|
20230627,091700,969323183,1816,1829,1829,1806,65616
|
|
20230627,091600,850108399,1829,1844,1844,1828,79684
|
|
20230627,091500,703804535,1852,1854,1854,1842,20683
|
|
20230627,091400,665647653,1849,1855,1856,1846,19277
|
|
20230627,091300,629956992,1855,1855,1855,1840,22785
|
|
20230627,091200,587998252,1842,1859,1859,1840,84920
|
|
20230627,091100,430932691,1859,1860,1860,1858,6482
|
|
20230627,091000,418881794,1860,1861,1872,1857,45284
|
|
20230627,090900,334664919,1861,1876,1876,1861,22784
|
|
20230627,090800,292169636,1876,1877,1877,1865,22311
|
|
20230627,090700,250479035,1872,1877,1878,1868,11288
|
|
20230627,090600,229335199,1876,1885,1885,1876,7234
|
|
20230627,090500,215741897,1878,1877,1878,1877,403
|
|
20230627,090400,214985064,1878,1878,1888,1878,10561
|
|
20230627,090300,195134182,1877,1877,1877,1874,12130
|
|
20230627,090200,172367934,1877,1891,1891,1866,39462
|
|
20230627,090100,98401855,1879,1879,1881,1876,12258
|
|
20230627,090000,75366527,1880,1896,1896,1877,32642
|