600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185700,2176981370,3030,3030,3030,3030,19334
|
|
20230627,185600,2176981370,3030,3030,3030,3030,0
|
|
20230627,185500,2176981370,3030,3030,3030,3030,0
|
|
20230627,185400,2176981370,3030,3030,3030,3030,0
|
|
20230627,185300,2176981370,3030,3030,3030,3030,0
|
|
20230627,185200,2176981370,3030,3030,3030,3030,0
|
|
20230627,185100,2176981370,3030,3030,3030,3030,0
|
|
20230627,185000,2176981370,3030,3030,3030,3030,0
|
|
20230627,184900,2176981370,3030,3030,3030,3030,0
|
|
20230627,184800,2176981370,3030,3030,3030,3030,0
|
|
20230627,184700,2176981370,3030,3030,3030,3030,0
|
|
20230627,184600,2176981370,3030,3030,3030,3030,0
|
|
20230627,184500,2176981370,3030,3030,3030,3030,0
|
|
20230627,184400,2176981370,3030,3030,3030,3030,0
|
|
20230627,184300,2176981370,3030,3030,3030,3030,0
|
|
20230627,184200,2176981370,3030,3030,3030,3030,0
|
|
20230627,184100,2176981370,3030,3030,3030,3030,0
|
|
20230627,184000,2176981370,3030,3030,3030,3030,0
|
|
20230627,183900,2176981370,3030,3030,3030,3030,0
|
|
20230627,183800,2176981370,3030,3030,3030,3030,0
|
|
20230627,183700,2176981370,3030,3030,3030,3030,0
|
|
20230627,183600,2176981370,3030,3030,3030,3030,0
|
|
20230627,183500,2176981370,3030,3030,3030,3030,0
|
|
20230627,183400,2176981370,3030,3030,3030,3030,0
|
|
20230627,183300,2176981370,3030,3030,3030,3030,0
|
|
20230627,183200,2176981370,3030,3030,3030,3030,0
|
|
20230627,183100,2176981370,3030,3030,3030,3030,0
|
|
20230627,183000,2176981370,3030,3030,3030,3030,0
|
|
20230627,182900,2176981370,3030,3030,3030,3030,0
|
|
20230627,182800,2176981370,3030,3030,3030,3030,0
|
|
20230627,182700,2176981370,3030,3030,3030,3030,19334
|
|
20230627,182600,2176981370,3030,3030,3030,3030,0
|
|
20230627,182500,2176981370,3030,3030,3030,3030,0
|
|
20230627,182400,2176981370,3030,3030,3030,3030,0
|
|
20230627,182300,2176981370,3030,3030,3030,3030,0
|
|
20230627,182200,2176981370,3030,3030,3030,3030,0
|
|
20230627,182100,2176981370,3030,3030,3030,3030,0
|
|
20230627,182000,2176981370,3030,3030,3030,3030,0
|
|
20230627,181900,2176981370,3030,3030,3030,3030,0
|
|
20230627,181800,2176981370,3030,3030,3030,3030,0
|
|
20230627,181700,2176981370,3030,3030,3030,3030,0
|
|
20230627,181600,2176981370,3030,3030,3030,3030,0
|
|
20230627,181500,2176981370,3030,3030,3030,3030,0
|
|
20230627,181400,2176981370,3030,3030,3030,3030,0
|
|
20230627,181300,2176981370,3030,3030,3030,3030,0
|
|
20230627,181200,2176981370,3030,3030,3030,3030,0
|
|
20230627,181100,2176981370,3030,3030,3030,3030,0
|
|
20230627,181000,2176981370,3030,3030,3030,3030,0
|
|
20230627,180900,2176981370,3030,3030,3030,3030,0
|
|
20230627,180800,2176981370,3030,3030,3030,3030,0
|
|
20230627,180700,2176981370,3030,3030,3030,3030,0
|
|
20230627,180600,2176981370,3030,3030,3030,3030,0
|
|
20230627,180500,2176981370,3030,3030,3030,3030,0
|
|
20230627,180400,2176981370,3030,3030,3030,3030,0
|
|
20230627,180300,2176981370,3030,3030,3030,3030,0
|
|
20230627,180200,2176981370,3030,3030,3030,3030,0
|
|
20230627,180100,2176981370,3030,3030,3030,3030,0
|
|
20230627,180000,2176981370,3030,3030,3030,3030,0
|
|
20230627,175900,2176981370,3030,3030,3030,3030,0
|
|
20230627,175800,2176981370,3030,3030,3030,3030,0
|
|
20230627,175700,2176981370,3030,3030,3030,3030,19334
|
|
20230627,175600,2176981370,3030,3030,3030,3030,0
|
|
20230627,175500,2176981370,3030,3030,3030,3030,0
|
|
20230627,175400,2176981370,3030,3030,3030,3030,0
|
|
20230627,175300,2176981370,3030,3030,3030,3030,0
|
|
20230627,175200,2176981370,3030,3030,3030,3030,0
|
|
20230627,175100,2176981370,3030,3030,3030,3030,0
|
|
20230627,175000,2176981370,3030,3030,3030,3030,0
|
|
20230627,174900,2176981370,3030,3030,3030,3030,0
|
|
20230627,174800,2176981370,3030,3030,3030,3030,0
|
|
20230627,174700,2176981370,3030,3030,3030,3030,0
|
|
20230627,174600,2176981370,3030,3030,3030,3030,0
|
|
20230627,174500,2176981370,3030,3030,3030,3030,0
|
|
20230627,174400,2176981370,3030,3030,3030,3030,0
|
|
20230627,174300,2176981370,3030,3030,3030,3030,0
|
|
20230627,174200,2176981370,3030,3030,3030,3030,0
|
|
20230627,174100,2176981370,3030,3030,3030,3030,0
|
|
20230627,174000,2176981370,3030,3030,3030,3030,0
|
|
20230627,173900,2176981370,3030,3030,3030,3030,0
|
|
20230627,173800,2176981370,3030,3030,3030,3030,0
|
|
20230627,173700,2176981370,3030,3030,3030,3030,0
|
|
20230627,173600,2176981370,3030,3030,3030,3030,0
|
|
20230627,173500,2176981370,3030,3030,3030,3030,0
|
|
20230627,173400,2176981370,3030,3030,3030,3030,0
|
|
20230627,173300,2176981370,3030,3030,3030,3030,0
|
|
20230627,173200,2176981370,3030,3030,3030,3030,0
|
|
20230627,173100,2176981370,3030,3030,3030,3030,0
|
|
20230627,173000,2176981370,3030,3030,3030,3030,0
|
|
20230627,172900,2176981370,3030,3030,3030,3030,0
|
|
20230627,172800,2176981370,3030,3030,3030,3030,0
|
|
20230627,172700,2176981370,3030,3030,3030,3030,19334
|
|
20230627,172600,2176981370,3030,3030,3030,3030,0
|
|
20230627,172500,2176981370,3030,3030,3030,3030,0
|
|
20230627,172400,2176981370,3030,3030,3030,3030,0
|
|
20230627,172300,2176981370,3030,3030,3030,3030,0
|
|
20230627,172200,2176981370,3030,3030,3030,3030,0
|
|
20230627,172100,2176981370,3030,3030,3030,3030,0
|
|
20230627,172000,2176981370,3030,3030,3030,3030,0
|
|
20230627,171900,2176981370,3030,3030,3030,3030,0
|
|
20230627,171800,2176981370,3030,3030,3030,3030,0
|
|
20230627,171700,2176981370,3030,3030,3030,3030,0
|
|
20230627,171600,2176981370,3030,3030,3030,3030,0
|
|
20230627,171500,2176981370,3030,3030,3030,3030,0
|
|
20230627,171400,2176981370,3030,3030,3030,3030,0
|
|
20230627,171300,2176981370,3030,3030,3030,3030,0
|
|
20230627,171200,2176981370,3030,3030,3030,3030,0
|
|
20230627,171100,2176981370,3030,3030,3030,3030,0
|
|
20230627,171000,2176981370,3030,3030,3030,3030,0
|
|
20230627,170900,2176981370,3030,3030,3030,3030,0
|
|
20230627,170800,2176981370,3030,3030,3030,3030,0
|
|
20230627,170700,2176981370,3030,3030,3030,3030,0
|
|
20230627,170600,2176981370,3030,3030,3030,3030,0
|
|
20230627,170500,2176981370,3030,3030,3030,3030,0
|
|
20230627,170400,2176981370,3030,3030,3030,3030,0
|
|
20230627,170300,2176981370,3030,3030,3030,3030,0
|
|
20230627,170200,2176981370,3030,3030,3030,3030,0
|
|
20230627,170100,2176981370,3030,3030,3030,3030,0
|
|
20230627,170000,2176981370,3030,3030,3030,3030,0
|
|
20230627,165900,2176981370,3030,3030,3030,3030,0
|
|
20230627,165800,2176981370,3030,3030,3030,3030,0
|
|
20230627,165700,2176981370,3030,3030,3030,3030,19334
|
|
20230627,165600,2176981370,3030,3030,3030,3030,0
|
|
20230627,165500,2176981370,3030,3030,3030,3030,0
|
|
20230627,165400,2176981370,3030,3030,3030,3030,0
|
|
20230627,165300,2176981370,3030,3030,3030,3030,0
|
|
20230627,165200,2176981370,3030,3030,3030,3030,0
|
|
20230627,165100,2176981370,3030,3030,3030,3030,0
|
|
20230627,165000,2176981370,3030,3030,3030,3030,0
|
|
20230627,164900,2176981370,3030,3030,3030,3030,0
|
|
20230627,164800,2176981370,3030,3030,3030,3030,0
|
|
20230627,164700,2176981370,3030,3030,3030,3030,0
|
|
20230627,164600,2176981370,3030,3030,3030,3030,0
|
|
20230627,164500,2176981370,3030,3030,3030,3030,0
|
|
20230627,164400,2176981370,3030,3030,3030,3030,0
|
|
20230627,164300,2176981370,3030,3030,3030,3030,0
|
|
20230627,164200,2176981370,3030,3030,3030,3030,0
|
|
20230627,164100,2176981370,3030,3030,3030,3030,0
|
|
20230627,164000,2176981370,3030,3030,3030,3030,0
|
|
20230627,163900,2176981370,3030,3030,3030,3030,0
|
|
20230627,163800,2176981370,3030,3030,3030,3030,0
|
|
20230627,163700,2176981370,3030,3030,3030,3030,0
|
|
20230627,163600,2176981370,3030,3030,3030,3030,0
|
|
20230627,163500,2176981370,3030,3030,3030,3030,0
|
|
20230627,163400,2176981370,3030,3030,3030,3030,0
|
|
20230627,163300,2176981370,3030,3030,3030,3030,0
|
|
20230627,163200,2176981370,3030,3030,3030,3030,0
|
|
20230627,163100,2176981370,3030,3030,3030,3030,0
|
|
20230627,163000,2176981370,3030,3030,3030,3030,0
|
|
20230627,162900,2176981370,3030,3030,3030,3030,0
|
|
20230627,162800,2176981370,3030,3030,3030,3030,0
|
|
20230627,162700,2176981370,3030,3030,3030,3030,19334
|
|
20230627,162600,2176981370,3030,3030,3030,3030,0
|
|
20230627,162500,2176981370,3030,3030,3030,3030,0
|
|
20230627,162400,2176981370,3030,3030,3030,3030,0
|
|
20230627,162300,2176981370,3030,3030,3030,3030,0
|
|
20230627,162200,2176981370,3030,3030,3030,3030,0
|
|
20230627,162100,2176981370,3030,3030,3030,3030,0
|
|
20230627,162000,2176981370,3030,3030,3030,3030,0
|
|
20230627,161900,2176981370,3030,3030,3030,3030,0
|
|
20230627,161800,2176981370,3030,3030,3030,3030,0
|
|
20230627,161700,2176981370,3030,3030,3030,3030,0
|
|
20230627,161600,2176981370,3030,3030,3030,3030,0
|
|
20230627,161500,2176981370,3030,3030,3030,3030,0
|
|
20230627,161400,2176981370,3030,3030,3030,3030,0
|
|
20230627,161300,2176981370,3030,3030,3030,3030,0
|
|
20230627,161200,2176981370,3030,3030,3030,3030,0
|
|
20230627,161100,2176981370,3030,3030,3030,3030,0
|
|
20230627,161000,2176981370,3030,3030,3030,3030,0
|
|
20230627,160900,2176981370,3030,3030,3030,3030,0
|
|
20230627,160800,2176981370,3030,3030,3030,3030,0
|
|
20230627,160700,2176981370,3030,3030,3030,3030,0
|
|
20230627,160600,2176981370,3030,3030,3030,3030,0
|
|
20230627,160500,2176981370,3030,3030,3030,3030,0
|
|
20230627,160400,2176981370,3030,3030,3030,3030,0
|
|
20230627,160300,2176981370,3030,3030,3030,3030,0
|
|
20230627,160200,2176981370,3030,3030,3030,3030,0
|
|
20230627,160100,2176981370,3030,3030,3030,3030,0
|
|
20230627,160000,2176981370,3030,3030,3030,3030,0
|
|
20230627,155900,2176981370,3030,3030,3030,3030,0
|
|
20230627,155800,2176981370,3030,3030,3030,3030,0
|
|
20230627,155700,2176981370,3030,3030,3030,3030,19334
|
|
20230627,155600,2176981370,3030,3030,3030,3030,0
|
|
20230627,155500,2176981370,3030,3030,3030,3030,0
|
|
20230627,155400,2176981370,3030,3030,3030,3030,0
|
|
20230627,155300,2176981370,3030,3030,3030,3030,0
|
|
20230627,155200,2176981370,3030,3030,3030,3030,0
|
|
20230627,155100,2176981370,3030,3030,3030,3030,0
|
|
20230627,155000,2176981370,3030,3030,3030,3030,0
|
|
20230627,154900,2176981370,3030,3030,3030,3030,0
|
|
20230627,154800,2176981370,3030,3030,3030,3030,0
|
|
20230627,154700,2176981370,3030,3030,3030,3030,0
|
|
20230627,154600,2176981370,3030,3030,3030,3030,0
|
|
20230627,154500,2176981370,3030,3030,3030,3030,0
|
|
20230627,154400,2176981370,3030,3030,3030,3030,0
|
|
20230627,154300,2176981370,3030,3030,3030,3030,0
|
|
20230627,154200,2176981370,3030,3030,3030,3030,0
|
|
20230627,154100,2176981370,3030,3030,3030,3030,0
|
|
20230627,154000,2176981370,3030,3030,3030,3030,0
|
|
20230627,153900,2176981370,3030,3030,3030,3030,0
|
|
20230627,153800,2176981370,3030,3030,3030,3030,0
|
|
20230627,153700,2176981370,3030,3030,3030,3030,0
|
|
20230627,153600,2176981370,3030,3030,3030,3030,0
|
|
20230627,153500,2176981370,3030,3030,3030,3030,0
|
|
20230627,153400,2176981370,3030,3030,3030,3030,0
|
|
20230627,153300,2176981370,3030,3030,3030,3030,0
|
|
20230627,153200,2176981370,3030,3030,3030,3030,0
|
|
20230627,153100,2176981370,3030,3030,3030,3030,0
|
|
20230627,153000,2176981370,3030,3030,3030,3030,19334
|
|
20230627,152900,2118399350,3030,3030,3030,3030,0
|
|
20230627,152800,2118399350,3030,3030,3030,3030,0
|
|
20230627,152700,2118399350,3030,3030,3030,3030,0
|
|
20230627,152600,2118399350,3030,3030,3030,3030,0
|
|
20230627,152500,2118399350,3030,3030,3030,3030,0
|
|
20230627,152400,2118399350,3030,3030,3030,3030,0
|
|
20230627,152300,2118399350,3030,3030,3030,3030,0
|
|
20230627,152200,2118399350,3030,3030,3030,3030,0
|
|
20230627,152100,2118399350,3030,3030,3030,3030,0
|
|
20230627,152000,2118399350,3030,3030,3030,3030,0
|
|
20230627,151900,2118399350,3030,3045,3050,3025,8143
|
|
20230627,151800,2093700405,3040,3045,3045,3040,4832
|
|
20230627,151700,2079011110,3040,3045,3045,3040,1042
|
|
20230627,151600,2075843425,3045,3045,3045,3045,1641
|
|
20230627,151500,2070846580,3045,3050,3050,3045,4721
|
|
20230627,151400,2056453400,3040,3040,3050,3040,4117
|
|
20230627,151300,2043923190,3040,3040,3040,3040,1710
|
|
20230627,151200,2038724790,3040,3030,3040,3030,8208
|
|
20230627,151100,2013814860,3035,3030,3035,3030,4295
|
|
20230627,151000,2000797545,3030,3030,3030,3030,6535
|
|
20230627,150900,1980996495,3030,3035,3035,3030,371
|
|
20230627,150800,1979871010,3035,3035,3040,3035,1565
|
|
20230627,150700,1975121210,3035,3035,3035,3030,300
|
|
20230627,150600,1974211010,3035,3030,3035,3030,2901
|
|
20230627,150500,1965407575,3030,3030,3030,3030,1740
|
|
20230627,150400,1960135375,3030,3030,3035,3030,334
|
|
20230627,150300,1959123350,3030,3030,3030,3030,1089
|
|
20230627,150200,1955823680,3030,3030,3030,3025,225
|
|
20230627,150100,1955142720,3030,3030,3030,3025,1119
|
|
20230627,150000,1951757655,3030,3030,3030,3030,169
|
|
20230627,145900,1951245585,3025,3025,3025,3020,2575
|
|
20230627,145800,1943457045,3030,3025,3030,3025,201
|
|
20230627,145700,1942849015,3030,3025,3030,3025,2423
|
|
20230627,145600,1935517825,3030,3030,3030,3025,742
|
|
20230627,145500,1933272760,3025,3030,3030,3025,496
|
|
20230627,145400,1931770880,3025,3030,3030,3025,397
|
|
20230627,145300,1930569940,3025,3030,3035,3025,1598
|
|
20230627,145200,1925728675,3030,3030,3030,3030,1504
|
|
20230627,145100,1921171555,3030,3025,3030,3025,2407
|
|
20230627,145000,1913889875,3025,3025,3025,3020,603
|
|
20230627,144900,1912066305,3020,3020,3020,3020,12
|
|
20230627,144800,1912030065,3020,3025,3025,3020,4200
|
|
20230627,144700,1899341065,3025,3025,3025,3020,320
|
|
20230627,144600,1898373145,3025,3025,3030,3025,959
|
|
20230627,144500,1895472120,3025,3030,3030,3025,707
|
|
20230627,144400,1893332335,3030,3025,3030,3025,15
|
|
20230627,144300,1893286950,3025,3030,3030,3025,897
|
|
20230627,144200,1890571510,3030,3030,3030,3030,585
|
|
20230627,144100,1888798960,3030,3030,3030,3030,0
|
|
20230627,144000,1888798960,3030,3025,3030,3020,3241
|
|
20230627,143900,1879008150,3025,3025,3025,3025,9
|
|
20230627,143800,1878980925,3030,3025,3030,3025,405
|
|
20230627,143700,1877755790,3025,3025,3025,3025,101
|
|
20230627,143600,1877450265,3025,3025,3025,3025,541
|
|
20230627,143500,1875813740,3030,3025,3030,3025,4248
|
|
20230627,143400,1862962535,3025,3025,3025,3025,712
|
|
20230627,143300,1860808735,3030,3030,3030,3030,330
|
|
20230627,143200,1859808835,3030,3030,3030,3030,388
|
|
20230627,143100,1858633195,3030,3030,3030,3030,435
|
|
20230627,143000,1857315145,3030,3030,3030,3030,97
|
|
20230627,142900,1857021235,3030,3025,3030,3025,2149
|
|
20230627,142800,1850518255,3020,3025,3025,3020,160
|
|
20230627,142700,1850034755,3025,3025,3025,3025,489
|
|
20230627,142600,1848555530,3025,3020,3025,3020,2101
|
|
20230627,142500,1842202505,3020,3020,3020,3020,1205
|
|
20230627,142400,1838563405,3020,3020,3020,3020,24
|
|
20230627,142300,1838490925,3020,3020,3020,3015,91
|
|
20230627,142200,1838216305,3020,3020,3020,3020,254
|
|
20230627,142100,1837449225,3020,3020,3020,3020,28
|
|
20230627,142000,1837364665,3020,3020,3020,3020,178
|
|
20230627,141900,1836827105,3020,3015,3020,3015,29
|
|
20230627,141800,1836739635,3020,3020,3020,3015,563
|
|
20230627,141700,1835041875,3020,3020,3020,3020,378
|
|
20230627,141600,1833900315,3020,3025,3025,3020,466
|
|
20230627,141500,1832492665,3025,3025,3025,3025,21
|
|
20230627,141400,1832429140,3025,3025,3025,3015,565
|
|
20230627,141300,1830722415,3020,3020,3020,3015,546
|
|
20230627,141200,1829073520,3020,3020,3020,3015,7132
|
|
20230627,141100,1807570490,3015,3020,3020,3015,2167
|
|
20230627,141000,1801036745,3020,3020,3020,3020,1993
|
|
20230627,140900,1795017885,3020,3020,3020,3020,2620
|
|
20230627,140800,1787105485,3025,3025,3025,3025,6848
|
|
20230627,140700,1766390285,3025,3025,3025,3025,0
|
|
20230627,140600,1766390285,3025,3035,3035,3025,351
|
|
20230627,140500,1765326000,3030,3030,3030,3030,1499
|
|
20230627,140400,1760784030,3030,3040,3040,3030,4056
|
|
20230627,140300,1748488285,3040,3045,3045,3040,101
|
|
20230627,140200,1748181240,3045,3040,3045,3040,612
|
|
20230627,140100,1746318250,3035,3035,3035,3035,218
|
|
20230627,140000,1745656620,3035,3035,3035,3035,44
|
|
20230627,135900,1745523080,3035,3040,3040,3035,241
|
|
20230627,135800,1744791640,3035,3035,3035,3035,507
|
|
20230627,135700,1743252895,3035,3035,3035,3035,0
|
|
20230627,135600,1743252895,3035,3035,3035,3035,100
|
|
20230627,135500,1742949395,3035,3035,3035,3035,200
|
|
20230627,135400,1742342395,3030,3035,3035,3030,230
|
|
20230627,135300,1741644845,3035,3035,3035,3035,873
|
|
20230627,135200,1738995290,3035,3030,3035,3030,1001
|
|
20230627,135100,1735957260,3025,3030,3030,3025,180
|
|
20230627,135000,1735411950,3025,3025,3025,3025,330
|
|
20230627,134900,1734413700,3020,3025,3030,3020,1157
|
|
20230627,134800,1730913050,3030,3030,3030,3030,601
|
|
20230627,134700,1729092020,3030,3030,3030,3030,54
|
|
20230627,134600,1728928400,3025,3025,3025,3025,245
|
|
20230627,134500,1728187275,3020,3025,3025,3020,51
|
|
20230627,134400,1728033150,3025,3025,3025,3025,290
|
|
20230627,134300,1727155900,3030,3030,3030,3030,15
|
|
20230627,134200,1727110450,3030,3030,3030,3030,990
|
|
20230627,134100,1724110750,3030,3030,3030,3030,1
|
|
20230627,134000,1724107720,3020,3020,3020,3020,230
|
|
20230627,133900,1723413120,3030,3030,3030,3030,0
|
|
20230627,133800,1723413120,3030,3030,3030,3030,1
|
|
20230627,133700,1723410090,3020,3020,3020,3020,201
|
|
20230627,133600,1722803070,3020,3025,3025,3020,908
|
|
20230627,133500,1720060785,3030,3030,3030,3030,0
|
|
20230627,133400,1720060785,3030,3030,3030,3030,392
|
|
20230627,133300,1718873025,3020,3020,3020,3020,311
|
|
20230627,133200,1717933805,3020,3020,3020,3020,0
|
|
20230627,133100,1717933805,3020,3020,3020,3020,0
|
|
20230627,133000,1717933805,3020,3020,3020,3020,0
|
|
20230627,132900,1717933805,3020,3030,3030,3020,1860
|
|
20230627,132800,1712298605,3030,3030,3030,3030,0
|
|
20230627,132700,1712298605,3030,3030,3030,3030,200
|
|
20230627,132600,1711692605,3025,3025,3025,3025,473
|
|
20230627,132500,1710261780,3025,3025,3025,3025,0
|
|
20230627,132400,1710261780,3025,3025,3025,3025,1237
|
|
20230627,132300,1706519855,3025,3025,3025,3025,10
|
|
20230627,132200,1706489605,3020,3020,3020,3020,2
|
|
20230627,132100,1706483565,3020,3020,3020,3020,1695
|
|
20230627,132000,1701364665,3020,3025,3025,3020,298
|
|
20230627,131900,1700463460,3025,3035,3035,3025,2418
|
|
20230627,131800,1693148460,3025,3025,3025,3025,660
|
|
20230627,131700,1691151960,3025,3025,3025,3025,44
|
|
20230627,131600,1691018860,3015,3025,3025,3015,6184
|
|
20230627,131500,1672350080,3030,3030,3030,3030,6
|
|
20230627,131400,1672331900,3030,3030,3030,3030,71
|
|
20230627,131300,1672116770,3030,3025,3030,3025,53
|
|
20230627,131200,1671956435,3030,3030,3030,3030,347
|
|
20230627,131100,1670905025,3025,3025,3025,3025,0
|
|
20230627,131000,1670905025,3025,3030,3030,3025,389
|
|
20230627,130900,1669728295,3030,3030,3030,3030,0
|
|
20230627,130800,1669728295,3030,3025,3030,3025,544
|
|
20230627,130700,1668081680,3030,3025,3030,3025,1633
|
|
20230627,130600,1663141260,3020,3025,3025,3020,680
|
|
20230627,130500,1661087635,3025,3020,3025,3020,1772
|
|
20230627,130400,1655736095,3025,3020,3025,3020,1616
|
|
20230627,130300,1650855695,3025,3025,3025,3025,2139
|
|
20230627,130200,1644385220,3025,3030,3030,3025,1775
|
|
20230627,130100,1639009925,3030,3030,3030,3030,0
|
|
20230627,130000,1639009925,3030,3030,3030,3030,0
|
|
20230627,125900,1639009925,3030,3035,3035,3030,1923
|
|
20230627,125800,1633182735,3035,3035,3035,3030,201
|
|
20230627,125700,1632572705,3035,3040,3040,3035,568
|
|
20230627,125600,1630848800,3040,3045,3045,3040,2683
|
|
20230627,125500,1622690825,3040,3040,3040,3040,5525
|
|
20230627,125400,1605894825,3040,3035,3040,3035,1399
|
|
20230627,125300,1601642710,3040,3040,3040,3040,2
|
|
20230627,125200,1601636630,3035,3035,3035,3035,891
|
|
20230627,125100,1598932445,3035,3035,3035,3035,1
|
|
20230627,125000,1598929410,3035,3035,3035,3035,0
|
|
20230627,124900,1598929410,3035,3025,3035,3025,693
|
|
20230627,124800,1596831010,3025,3025,3025,3025,588
|
|
20230627,124700,1595052310,3025,3025,3025,3025,1970
|
|
20230627,124600,1589093060,3030,3025,3030,3025,849
|
|
20230627,124500,1586524830,3025,3030,3030,3025,1056
|
|
20230627,124400,1583329150,3030,3030,3030,3025,322
|
|
20230627,124300,1582353550,3025,3025,3030,3025,830
|
|
20230627,124200,1579841800,3030,3030,3030,3030,10
|
|
20230627,124100,1579811500,3025,3030,3030,3025,169
|
|
20230627,124000,1579300260,3030,3025,3030,3025,167
|
|
20230627,123900,1578795080,3025,3030,3030,3025,2
|
|
20230627,123800,1578789025,3020,3020,3020,3020,1696
|
|
20230627,123700,1573667105,3020,3020,3020,3020,655
|
|
20230627,123600,1571689005,3025,3020,3030,3020,94
|
|
20230627,123500,1571404700,3025,3025,3025,3020,541
|
|
20230627,123400,1569768675,3025,3035,3035,3025,8394
|
|
20230627,123300,1544373815,3030,3030,3035,3030,6663
|
|
20230627,123200,1524183330,3030,3030,3030,3030,20
|
|
20230627,123100,1524122730,3030,3030,3035,3030,6401
|
|
20230627,123000,1504727625,3030,3030,3030,3030,309
|
|
20230627,122900,1503791355,3030,3030,3030,3030,1
|
|
20230627,122800,1503788325,3020,3020,3020,3020,1526
|
|
20230627,122700,1499179805,3020,3025,3025,3020,2448
|
|
20230627,122600,1491785695,3025,3025,3025,3020,266
|
|
20230627,122500,1490981475,3025,3025,3025,3020,4507
|
|
20230627,122400,1477358435,3030,3030,3030,3030,301
|
|
20230627,122300,1476446405,3030,3030,3030,3025,813
|
|
20230627,122200,1473983615,3025,3030,3030,3025,4427
|
|
20230627,122100,1460591380,3025,3030,3035,3025,1465
|
|
20230627,122000,1456159205,3025,3035,3035,3025,2655
|
|
20230627,121900,1448124990,3030,3030,3030,3030,2542
|
|
20230627,121800,1440422730,3035,3035,3035,3035,805
|
|
20230627,121700,1437979555,3040,3035,3040,3030,15
|
|
20230627,121600,1437934065,3035,3040,3040,3035,89
|
|
20230627,121500,1437663945,3030,3030,3030,3030,600
|
|
20230627,121400,1435845945,3030,3030,3030,3030,727
|
|
20230627,121300,1433643135,3030,3030,3030,3030,0
|
|
20230627,121200,1433643135,3030,3035,3035,3030,22500
|
|
20230627,121100,1365420245,3040,3040,3040,3040,2
|
|
20230627,121000,1365414165,3040,3045,3045,3040,4513
|
|
20230627,120900,1351694625,3045,3045,3045,3045,461
|
|
20230627,120800,1350290880,3045,3045,3045,3045,210
|
|
20230627,120700,1349651430,3045,3045,3045,3045,17
|
|
20230627,120600,1349599665,3040,3040,3040,3040,1268
|
|
20230627,120500,1345744945,3045,3050,3050,3045,406
|
|
20230627,120400,1344508620,3050,3050,3050,3050,0
|
|
20230627,120300,1344508620,3050,3050,3050,3050,170
|
|
20230627,120200,1343990120,3045,3045,3045,3045,14
|
|
20230627,120100,1343947490,3045,3045,3045,3045,0
|
|
20230627,120000,1343947490,3045,3045,3045,3045,440
|
|
20230627,115900,1342607690,3045,3045,3045,3045,258
|
|
20230627,115800,1341822080,3050,3045,3050,3045,37
|
|
20230627,115700,1341709410,3050,3045,3050,3045,395
|
|
20230627,115600,1340506630,3050,3050,3050,3050,1
|
|
20230627,115500,1340503580,3050,3045,3050,3045,167
|
|
20230627,115400,1339994950,3045,3045,3045,3045,250
|
|
20230627,115300,1339233700,3045,3045,3045,3045,0
|
|
20230627,115200,1339233700,3045,3045,3045,3045,23
|
|
20230627,115100,1339163665,3050,3050,3050,3050,264
|
|
20230627,115000,1338358465,3050,3050,3050,3050,0
|
|
20230627,114900,1338358465,3050,3050,3050,3050,502
|
|
20230627,114800,1336827365,3050,3060,3060,3050,1270
|
|
20230627,114700,1332951735,3060,3055,3060,3055,38
|
|
20230627,114600,1332835640,3060,3060,3060,3060,0
|
|
20230627,114500,1332835640,3060,3055,3060,3055,129
|
|
20230627,114400,1332440985,3055,3055,3055,3055,550
|
|
20230627,114300,1330760735,3060,3060,3060,3060,676
|
|
20230627,114200,1328692175,3060,3055,3060,3055,1447
|
|
20230627,114100,1324268360,3055,3055,3055,3055,1451
|
|
20230627,114000,1319835555,3055,3040,3055,3040,1451
|
|
20230627,113900,1315406890,3050,3045,3050,3045,1451
|
|
20230627,113800,1310982170,3045,3045,3045,3045,10
|
|
20230627,113700,1310951720,3035,3040,3040,3035,3151
|
|
20230627,113600,1301373045,3040,3040,3040,3040,1250
|
|
20230627,113500,1297573045,3040,3040,3040,3040,1962
|
|
20230627,113400,1291608565,3045,3045,3045,3040,710
|
|
20230627,113300,1289449635,3045,3045,3045,3045,289
|
|
20230627,113200,1288569630,3045,3050,3050,3045,200
|
|
20230627,113100,1287960130,3050,3050,3050,3050,213
|
|
20230627,113000,1287310480,3050,3055,3055,3050,539
|
|
20230627,112900,1285666500,3055,3050,3055,3050,653
|
|
20230627,112800,1283674835,3050,3055,3055,3050,403
|
|
20230627,112700,1282445625,3055,3055,3055,3055,17
|
|
20230627,112600,1282393690,3050,3050,3050,3050,23
|
|
20230627,112500,1282323540,3050,3050,3050,3050,203
|
|
20230627,112400,1281704390,3050,3050,3050,3045,782
|
|
20230627,112300,1279319330,3055,3055,3055,3050,802
|
|
20230627,112200,1276873105,3055,3055,3055,3055,10
|
|
20230627,112100,1276842555,3055,3055,3055,3050,34
|
|
20230627,112000,1276738755,3055,3055,3055,3055,30
|
|
20230627,111900,1276647105,3055,3055,3055,3055,53
|
|
20230627,111800,1276485190,3050,3055,3055,3050,7
|
|
20230627,111700,1276463820,3050,3040,3055,3040,8808
|
|
20230627,111600,1249598450,3035,3040,3040,3035,14
|
|
20230627,111500,1249555895,3040,3045,3045,3040,3993
|
|
20230627,111400,1237417170,3040,3040,3045,3040,558
|
|
20230627,111300,1235718180,3040,3045,3045,3040,959
|
|
20230627,111200,1232800525,3045,3050,3050,3045,300
|
|
20230627,111100,1231887020,3050,3055,3055,3050,2032
|
|
20230627,111000,1225689360,3050,3050,3050,3050,38
|
|
20230627,110900,1225573460,3055,3055,3055,3055,290
|
|
20230627,110800,1224687510,3055,3060,3060,3055,116
|
|
20230627,110700,1224333065,3065,3060,3065,3055,983
|
|
20230627,110600,1221325065,3055,3045,3055,3045,3518
|
|
20230627,110500,1210598425,3045,3045,3045,3045,11
|
|
20230627,110400,1210564930,3045,3045,3045,3045,5
|
|
20230627,110300,1210549705,3045,3045,3045,3045,2079
|
|
20230627,110200,1204219150,3035,3045,3045,3035,106
|
|
20230627,110100,1203897330,3045,3045,3050,3035,12880
|
|
20230627,110000,1164748220,3045,3040,3045,3040,2719
|
|
20230627,105900,1156471955,3045,3035,3045,3035,6464
|
|
20230627,105800,1136842240,3040,3035,3040,3030,6746
|
|
20230627,105700,1116392480,3035,3035,3035,3035,1000
|
|
20230627,105600,1113357480,3035,3035,3035,3035,1000
|
|
20230627,105500,1110322480,3035,3040,3040,3030,905
|
|
20230627,105400,1107575470,3040,3040,3040,3035,2160
|
|
20230627,105300,1101019070,3045,3045,3045,3045,1
|
|
20230627,105200,1101016025,3045,3035,3045,3035,2419
|
|
20230627,105100,1093674160,3035,3040,3040,3035,180
|
|
20230627,105000,1093127685,3040,3045,3045,3040,355
|
|
20230627,104900,1092046810,3045,3045,3045,3045,1
|
|
20230627,104800,1092043765,3040,3040,3045,3040,314
|
|
20230627,104700,1091089200,3035,3040,3040,3035,1998
|
|
20230627,104600,1085024630,3035,3035,3035,3035,327
|
|
20230627,104500,1084032185,3035,3030,3035,3030,1947
|
|
20230627,104400,1078123590,3030,3030,3030,3030,689
|
|
20230627,104300,1076035920,3030,3035,3035,3030,3645
|
|
20230627,104200,1064989045,3030,3030,3035,3030,9424
|
|
20230627,104100,1036408565,3030,3030,3030,3025,1788
|
|
20230627,104000,1030993905,3035,3035,3035,3035,0
|
|
20230627,103900,1030993905,3035,3030,3035,3025,9307
|
|
20230627,103800,1002831975,3030,3030,3030,3025,8295
|
|
20230627,103700,977699080,3030,3035,3045,3030,5347
|
|
20230627,103600,961468290,3035,3040,3040,3035,5091
|
|
20230627,103500,945998175,3040,3055,3055,3040,4200
|
|
20230627,103400,933205385,3055,3055,3055,3040,2616
|
|
20230627,103300,925248420,3045,3045,3045,3045,1272
|
|
20230627,103200,921375180,3040,3040,3040,3040,495
|
|
20230627,103100,919870380,3040,3040,3045,3040,1405
|
|
20230627,103000,915598680,3045,3040,3045,3040,1916
|
|
20230627,102900,909773040,3045,3045,3045,3045,120
|
|
20230627,102800,909407640,3045,3045,3045,3040,140
|
|
20230627,102700,908981480,3040,3035,3055,3035,960
|
|
20230627,102600,906066355,3035,3040,3040,3035,2716
|
|
20230627,102500,897822240,3040,3035,3060,3030,10597
|
|
20230627,102400,865687415,3040,3040,3040,3035,1297
|
|
20230627,102300,861746855,3040,3040,3045,3040,575
|
|
20230627,102200,859998840,3040,3035,3040,3035,1292
|
|
20230627,102100,856071815,3035,3040,3040,3035,2892
|
|
20230627,102000,847286235,3035,3035,3040,3035,6151
|
|
20230627,101900,828614075,3035,3040,3045,3035,12870
|
|
20230627,101800,789497500,3040,3045,3045,3040,6299
|
|
20230627,101700,770317205,3045,3050,3050,3045,514
|
|
20230627,101600,768751780,3050,3055,3060,3050,4761
|
|
20230627,101500,754224905,3055,3055,3060,3050,2523
|
|
20230627,101400,746518130,3055,3055,3055,3055,843
|
|
20230627,101300,743942765,3055,3055,3055,3055,1656
|
|
20230627,101200,738883685,3055,3050,3055,3050,153
|
|
20230627,101100,738416275,3050,3055,3055,3050,5991
|
|
20230627,101000,720135865,3055,3055,3055,3055,625
|
|
20230627,100900,718226490,3055,3055,3060,3055,691
|
|
20230627,100800,716114435,3055,3055,3055,3050,1444
|
|
20230627,100700,711705525,3050,3070,3070,3050,3002
|
|
20230627,100600,702548970,3070,3060,3070,3050,13575
|
|
20230627,100500,661120855,3060,3060,3060,3060,449
|
|
20230627,100400,659746915,3060,3060,3060,3060,3311
|
|
20230627,100300,649615255,3070,3070,3070,3060,8436
|
|
20230627,100200,623766155,3070,3070,3070,3070,742
|
|
20230627,100100,621488215,3070,3065,3070,3065,354
|
|
20230627,100000,620403055,3070,3070,3070,3065,3902
|
|
20230627,095900,608423960,3070,3070,3070,3065,2957
|
|
20230627,095800,599346070,3070,3075,3080,3070,351
|
|
20230627,095700,598266975,3080,3070,3080,3070,502
|
|
20230627,095600,596725685,3070,3070,3070,3065,3
|
|
20230627,095500,596716480,3070,3070,3070,3070,0
|
|
20230627,095400,596716480,3070,3070,3080,3070,1323
|
|
20230627,095300,592654840,3075,3075,3075,3075,682
|
|
20230627,095200,590557690,3075,3070,3075,3070,1716
|
|
20230627,095100,585289045,3070,3070,3075,3070,3442
|
|
20230627,095000,574722095,3070,3075,3075,3070,90
|
|
20230627,094900,574445765,3075,3080,3080,3075,1498
|
|
20230627,094800,569839240,3080,3080,3080,3080,15
|
|
20230627,094700,569793040,3080,3080,3080,3080,222
|
|
20230627,094600,569109280,3080,3075,3085,3075,1203
|
|
20230627,094500,565404045,3075,3075,3075,3075,1
|
|
20230627,094400,565400970,3070,3080,3080,3070,1676
|
|
20230627,094300,560250145,3085,3085,3085,3085,3
|
|
20230627,094200,560240890,3085,3080,3085,3075,2595
|
|
20230627,094100,552258140,3080,3095,3095,3080,3380
|
|
20230627,094000,541845055,3095,3090,3095,3090,533
|
|
20230627,093900,540197000,3080,3100,3100,3080,1949
|
|
20230627,093800,534176375,3095,3100,3100,3095,1109
|
|
20230627,093700,530738525,3100,3095,3100,3065,2380
|
|
20230627,093600,523417705,3095,3100,3100,3080,913
|
|
20230627,093500,520598130,3100,3095,3100,3095,1283
|
|
20230627,093400,516627145,3080,3070,3095,3070,2568
|
|
20230627,093300,508702280,3075,3065,3075,3065,27216
|
|
20230627,093200,425162465,3065,3060,3065,3060,204
|
|
20230627,093100,424537735,3060,3060,3065,3060,208
|
|
20230627,093000,423901245,3060,3060,3060,3055,1483
|
|
20230627,092900,419363465,3060,3060,3060,3050,19395
|
|
20230627,092800,360128325,3060,3080,3080,3055,10839
|
|
20230627,092700,326917890,3070,3070,3070,3065,1062
|
|
20230627,092600,323660545,3080,3065,3080,3065,4735
|
|
20230627,092500,309146295,3065,3070,3070,3065,6836
|
|
20230627,092400,288178075,3070,3075,3075,3070,2894
|
|
20230627,092300,279292050,3070,3075,3080,3070,2690
|
|
20230627,092200,271022995,3075,3080,3080,3075,1309
|
|
20230627,092100,266995800,3080,3080,3085,3075,6693
|
|
20230627,092000,246372685,3085,3085,3085,3080,453
|
|
20230627,091900,244976185,3085,3090,3100,3085,6219
|
|
20230627,091800,225780445,3090,3090,3090,3090,40
|
|
20230627,091700,225656845,3085,3085,3090,3080,6962
|
|
20230627,091600,204169120,3090,3090,3090,3085,4415
|
|
20230627,091500,190529795,3095,3100,3105,3095,1291
|
|
20230627,091400,186532380,3100,3095,3100,3090,1759
|
|
20230627,091300,181088360,3095,3090,3100,3090,2277
|
|
20230627,091200,174048565,3090,3090,3095,3090,1330
|
|
20230627,091100,169938860,3090,3090,3095,3090,131
|
|
20230627,091000,169534065,3090,3095,3100,3090,1455
|
|
20230627,090900,165033220,3090,3095,3095,3090,3147
|
|
20230627,090800,155294920,3095,3100,3100,3095,1278
|
|
20230627,090700,151335620,3100,3110,3110,3100,5903
|
|
20230627,090600,133028870,3110,3110,3110,3105,3291
|
|
20230627,090500,122804705,3105,3110,3120,3105,1180
|
|
20230627,090400,119132905,3110,3120,3120,3110,652
|
|
20230627,090300,117101295,3120,3105,3120,3105,5181
|
|
20230627,090200,100968280,3105,3095,3110,3090,11340
|
|
20230627,090100,65836495,3095,3110,3110,3095,8783
|
|
20230627,090000,38603320,3110,3135,3135,3105,12215
|