610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,190600,1534579490,5260,5260,5260,5260,0
|
|
20230627,190500,1534579490,5260,5260,5260,5260,0
|
|
20230627,190400,1534579490,5260,5260,5260,5260,0
|
|
20230627,190300,1534579490,5260,5260,5260,5260,0
|
|
20230627,190200,1534579490,5260,5260,5260,5260,0
|
|
20230627,190100,1534579490,5260,5260,5260,5260,0
|
|
20230627,190000,1534579490,5260,5260,5260,5260,0
|
|
20230627,185900,1534579490,5260,5260,5260,5260,0
|
|
20230627,185800,1534579490,5260,5260,5260,5260,0
|
|
20230627,185700,1534579490,5260,5260,5260,5260,0
|
|
20230627,185600,1534579490,5260,5260,5260,5260,0
|
|
20230627,185500,1534579490,5260,5260,5260,5260,0
|
|
20230627,185400,1534579490,5260,5260,5260,5260,0
|
|
20230627,185300,1534579490,5260,5260,5260,5260,0
|
|
20230627,185200,1534579490,5260,5260,5260,5260,0
|
|
20230627,185100,1534579490,5260,5260,5260,5260,0
|
|
20230627,185000,1534579490,5260,5260,5260,5260,0
|
|
20230627,184900,1534579490,5260,5260,5260,5260,0
|
|
20230627,184800,1534579490,5260,5260,5260,5260,0
|
|
20230627,184700,1534579490,5260,5260,5260,5260,0
|
|
20230627,184600,1534579490,5260,5260,5260,5260,0
|
|
20230627,184500,1534579490,5260,5260,5260,5260,0
|
|
20230627,184400,1534579490,5260,5260,5260,5260,0
|
|
20230627,184300,1534579490,5260,5260,5260,5260,0
|
|
20230627,184200,1534579490,5260,5260,5260,5260,0
|
|
20230627,184100,1534579490,5260,5260,5260,5260,0
|
|
20230627,184000,1534579490,5260,5260,5260,5260,0
|
|
20230627,183900,1534579490,5260,5260,5260,5260,0
|
|
20230627,183800,1534579490,5260,5260,5260,5260,0
|
|
20230627,183700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,183600,1534579490,5260,5260,5260,5260,0
|
|
20230627,183500,1534579490,5260,5260,5260,5260,0
|
|
20230627,183400,1534579490,5260,5260,5260,5260,0
|
|
20230627,183300,1534579490,5260,5260,5260,5260,0
|
|
20230627,183200,1534579490,5260,5260,5260,5260,0
|
|
20230627,183100,1534579490,5260,5260,5260,5260,0
|
|
20230627,183000,1534579490,5260,5260,5260,5260,0
|
|
20230627,182900,1534579490,5260,5260,5260,5260,0
|
|
20230627,182800,1534579490,5260,5260,5260,5260,0
|
|
20230627,182700,1534579490,5260,5260,5260,5260,0
|
|
20230627,182600,1534579490,5260,5260,5260,5260,0
|
|
20230627,182500,1534579490,5260,5260,5260,5260,0
|
|
20230627,182400,1534579490,5260,5260,5260,5260,0
|
|
20230627,182300,1534579490,5260,5260,5260,5260,0
|
|
20230627,182200,1534579490,5260,5260,5260,5260,0
|
|
20230627,182100,1534579490,5260,5260,5260,5260,0
|
|
20230627,182000,1534579490,5260,5260,5260,5260,0
|
|
20230627,181900,1534579490,5260,5260,5260,5260,0
|
|
20230627,181800,1534579490,5260,5260,5260,5260,0
|
|
20230627,181700,1534579490,5260,5260,5260,5260,0
|
|
20230627,181600,1534579490,5260,5260,5260,5260,0
|
|
20230627,181500,1534579490,5260,5260,5260,5260,0
|
|
20230627,181400,1534579490,5260,5260,5260,5260,0
|
|
20230627,181300,1534579490,5260,5260,5260,5260,0
|
|
20230627,181200,1534579490,5260,5260,5260,5260,0
|
|
20230627,181100,1534579490,5260,5260,5260,5260,0
|
|
20230627,181000,1534579490,5260,5260,5260,5260,0
|
|
20230627,180900,1534579490,5260,5260,5260,5260,0
|
|
20230627,180800,1534579490,5260,5260,5260,5260,0
|
|
20230627,180700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,180600,1534579490,5260,5260,5260,5260,0
|
|
20230627,180500,1534579490,5260,5260,5260,5260,0
|
|
20230627,180400,1534579490,5260,5260,5260,5260,0
|
|
20230627,180300,1534579490,5260,5260,5260,5260,0
|
|
20230627,180200,1534579490,5260,5260,5260,5260,0
|
|
20230627,180100,1534579490,5260,5260,5260,5260,0
|
|
20230627,180000,1534579490,5260,5260,5260,5260,0
|
|
20230627,175900,1534579490,5260,5260,5260,5260,0
|
|
20230627,175800,1534579490,5260,5260,5260,5260,0
|
|
20230627,175700,1534579490,5260,5260,5260,5260,0
|
|
20230627,175600,1534579490,5260,5260,5260,5260,0
|
|
20230627,175500,1534579490,5260,5260,5260,5260,0
|
|
20230627,175400,1534579490,5260,5260,5260,5260,0
|
|
20230627,175300,1534579490,5260,5260,5260,5260,0
|
|
20230627,175200,1534579490,5260,5260,5260,5260,0
|
|
20230627,175100,1534579490,5260,5260,5260,5260,0
|
|
20230627,175000,1534579490,5260,5260,5260,5260,0
|
|
20230627,174900,1534579490,5260,5260,5260,5260,0
|
|
20230627,174800,1534579490,5260,5260,5260,5260,0
|
|
20230627,174700,1534579490,5260,5260,5260,5260,0
|
|
20230627,174600,1534579490,5260,5260,5260,5260,0
|
|
20230627,174500,1534579490,5260,5260,5260,5260,0
|
|
20230627,174400,1534579490,5260,5260,5260,5260,0
|
|
20230627,174300,1534579490,5260,5260,5260,5260,0
|
|
20230627,174200,1534579490,5260,5260,5260,5260,0
|
|
20230627,174100,1534579490,5260,5260,5260,5260,0
|
|
20230627,174000,1534579490,5260,5260,5260,5260,0
|
|
20230627,173900,1534579490,5260,5260,5260,5260,0
|
|
20230627,173800,1534579490,5260,5260,5260,5260,0
|
|
20230627,173700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,173600,1534579490,5260,5260,5260,5260,0
|
|
20230627,173500,1534579490,5260,5260,5260,5260,0
|
|
20230627,173400,1534579490,5260,5260,5260,5260,0
|
|
20230627,173300,1534579490,5260,5260,5260,5260,0
|
|
20230627,173200,1534579490,5260,5260,5260,5260,0
|
|
20230627,173100,1534579490,5260,5260,5260,5260,0
|
|
20230627,173000,1534579490,5260,5260,5260,5260,0
|
|
20230627,172900,1534579490,5260,5260,5260,5260,0
|
|
20230627,172800,1534579490,5260,5260,5260,5260,0
|
|
20230627,172700,1534579490,5260,5260,5260,5260,0
|
|
20230627,172600,1534579490,5260,5260,5260,5260,0
|
|
20230627,172500,1534579490,5260,5260,5260,5260,0
|
|
20230627,172400,1534579490,5260,5260,5260,5260,0
|
|
20230627,172300,1534579490,5260,5260,5260,5260,0
|
|
20230627,172200,1534579490,5260,5260,5260,5260,0
|
|
20230627,172100,1534579490,5260,5260,5260,5260,0
|
|
20230627,172000,1534579490,5260,5260,5260,5260,0
|
|
20230627,171900,1534579490,5260,5260,5260,5260,0
|
|
20230627,171800,1534579490,5260,5260,5260,5260,0
|
|
20230627,171700,1534579490,5260,5260,5260,5260,0
|
|
20230627,171600,1534579490,5260,5260,5260,5260,0
|
|
20230627,171500,1534579490,5260,5260,5260,5260,0
|
|
20230627,171400,1534579490,5260,5260,5260,5260,0
|
|
20230627,171300,1534579490,5260,5260,5260,5260,0
|
|
20230627,171200,1534579490,5260,5260,5260,5260,0
|
|
20230627,171100,1534579490,5260,5260,5260,5260,0
|
|
20230627,171000,1534579490,5260,5260,5260,5260,0
|
|
20230627,170900,1534579490,5260,5260,5260,5260,0
|
|
20230627,170800,1534579490,5260,5260,5260,5260,0
|
|
20230627,170700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,170600,1534579490,5260,5260,5260,5260,0
|
|
20230627,170500,1534579490,5260,5260,5260,5260,0
|
|
20230627,170400,1534579490,5260,5260,5260,5260,0
|
|
20230627,170300,1534579490,5260,5260,5260,5260,0
|
|
20230627,170200,1534579490,5260,5260,5260,5260,0
|
|
20230627,170100,1534579490,5260,5260,5260,5260,0
|
|
20230627,170000,1534579490,5260,5260,5260,5260,0
|
|
20230627,165900,1534579490,5260,5260,5260,5260,0
|
|
20230627,165800,1534579490,5260,5260,5260,5260,0
|
|
20230627,165700,1534579490,5260,5260,5260,5260,0
|
|
20230627,165600,1534579490,5260,5260,5260,5260,0
|
|
20230627,165500,1534579490,5260,5260,5260,5260,0
|
|
20230627,165400,1534579490,5260,5260,5260,5260,0
|
|
20230627,165300,1534579490,5260,5260,5260,5260,0
|
|
20230627,165200,1534579490,5260,5260,5260,5260,0
|
|
20230627,165100,1534579490,5260,5260,5260,5260,0
|
|
20230627,165000,1534579490,5260,5260,5260,5260,0
|
|
20230627,164900,1534579490,5260,5260,5260,5260,0
|
|
20230627,164800,1534579490,5260,5260,5260,5260,0
|
|
20230627,164700,1534579490,5260,5260,5260,5260,0
|
|
20230627,164600,1534579490,5260,5260,5260,5260,0
|
|
20230627,164500,1534579490,5260,5260,5260,5260,0
|
|
20230627,164400,1534579490,5260,5260,5260,5260,0
|
|
20230627,164300,1534579490,5260,5260,5260,5260,0
|
|
20230627,164200,1534579490,5260,5260,5260,5260,0
|
|
20230627,164100,1534579490,5260,5260,5260,5260,0
|
|
20230627,164000,1534579490,5260,5260,5260,5260,0
|
|
20230627,163900,1534579490,5260,5260,5260,5260,0
|
|
20230627,163800,1534579490,5260,5260,5260,5260,0
|
|
20230627,163700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,163600,1534579490,5260,5260,5260,5260,0
|
|
20230627,163500,1534579490,5260,5260,5260,5260,0
|
|
20230627,163400,1534579490,5260,5260,5260,5260,0
|
|
20230627,163300,1534579490,5260,5260,5260,5260,0
|
|
20230627,163200,1534579490,5260,5260,5260,5260,0
|
|
20230627,163100,1534579490,5260,5260,5260,5260,0
|
|
20230627,163000,1534579490,5260,5260,5260,5260,0
|
|
20230627,162900,1534579490,5260,5260,5260,5260,0
|
|
20230627,162800,1534579490,5260,5260,5260,5260,0
|
|
20230627,162700,1534579490,5260,5260,5260,5260,0
|
|
20230627,162600,1534579490,5260,5260,5260,5260,0
|
|
20230627,162500,1534579490,5260,5260,5260,5260,0
|
|
20230627,162400,1534579490,5260,5260,5260,5260,0
|
|
20230627,162300,1534579490,5260,5260,5260,5260,0
|
|
20230627,162200,1534579490,5260,5260,5260,5260,0
|
|
20230627,162100,1534579490,5260,5260,5260,5260,0
|
|
20230627,162000,1534579490,5260,5260,5260,5260,0
|
|
20230627,161900,1534579490,5260,5260,5260,5260,0
|
|
20230627,161800,1534579490,5260,5260,5260,5260,0
|
|
20230627,161700,1534579490,5260,5260,5260,5260,0
|
|
20230627,161600,1534579490,5260,5260,5260,5260,0
|
|
20230627,161500,1534579490,5260,5260,5260,5260,0
|
|
20230627,161400,1534579490,5260,5260,5260,5260,0
|
|
20230627,161300,1534579490,5260,5260,5260,5260,0
|
|
20230627,161200,1534579490,5260,5260,5260,5260,0
|
|
20230627,161100,1534579490,5260,5260,5260,5260,0
|
|
20230627,161000,1534579490,5260,5260,5260,5260,0
|
|
20230627,160900,1534579490,5260,5260,5260,5260,0
|
|
20230627,160800,1534579490,5260,5260,5260,5260,0
|
|
20230627,160700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,160600,1534579490,5260,5260,5260,5260,0
|
|
20230627,160500,1534579490,5260,5260,5260,5260,0
|
|
20230627,160400,1534579490,5260,5260,5260,5260,0
|
|
20230627,160300,1534579490,5260,5260,5260,5260,0
|
|
20230627,160200,1534579490,5260,5260,5260,5260,0
|
|
20230627,160100,1534579490,5260,5260,5260,5260,0
|
|
20230627,160000,1534579490,5260,5260,5260,5260,0
|
|
20230627,155900,1534579490,5260,5260,5260,5260,0
|
|
20230627,155800,1534579490,5260,5260,5260,5260,0
|
|
20230627,155700,1534579490,5260,5260,5260,5260,0
|
|
20230627,155600,1534579490,5260,5260,5260,5260,0
|
|
20230627,155500,1534579490,5260,5260,5260,5260,0
|
|
20230627,155400,1534579490,5260,5260,5260,5260,0
|
|
20230627,155300,1534579490,5260,5260,5260,5260,0
|
|
20230627,155200,1534579490,5260,5260,5260,5260,0
|
|
20230627,155100,1534579490,5260,5260,5260,5260,0
|
|
20230627,155000,1534579490,5260,5260,5260,5260,0
|
|
20230627,154900,1534579490,5260,5260,5260,5260,0
|
|
20230627,154800,1534579490,5260,5260,5260,5260,0
|
|
20230627,154700,1534579490,5260,5260,5260,5260,0
|
|
20230627,154600,1534579490,5260,5260,5260,5260,0
|
|
20230627,154500,1534579490,5260,5260,5260,5260,0
|
|
20230627,154400,1534579490,5260,5260,5260,5260,0
|
|
20230627,154300,1534579490,5260,5260,5260,5260,0
|
|
20230627,154200,1534579490,5260,5260,5260,5260,0
|
|
20230627,154100,1534579490,5260,5260,5260,5260,0
|
|
20230627,154000,1534579490,5260,5260,5260,5260,0
|
|
20230627,153900,1534579490,5260,5260,5260,5260,0
|
|
20230627,153800,1534579490,5260,5260,5260,5260,0
|
|
20230627,153700,1534579490,5260,5260,5260,5260,22494
|
|
20230627,153600,1534579490,5260,5260,5260,5260,0
|
|
20230627,153500,1534579490,5260,5260,5260,5260,0
|
|
20230627,153400,1534579490,5260,5260,5260,5260,0
|
|
20230627,153300,1534579490,5260,5260,5260,5260,0
|
|
20230627,153200,1534579490,5260,5260,5260,5260,0
|
|
20230627,153100,1534579490,5260,5260,5260,5260,0
|
|
20230627,153000,1534579490,5260,5260,5260,5260,22494
|
|
20230627,152900,1416261050,5300,5300,5300,5300,0
|
|
20230627,152800,1416261050,5300,5300,5300,5300,0
|
|
20230627,152700,1416261050,5300,5300,5300,5300,0
|
|
20230627,152600,1416261050,5300,5300,5300,5300,0
|
|
20230627,152500,1416261050,5300,5300,5300,5300,0
|
|
20230627,152400,1416261050,5300,5300,5300,5300,0
|
|
20230627,152300,1416261050,5300,5300,5300,5300,0
|
|
20230627,152200,1416261050,5300,5300,5300,5300,0
|
|
20230627,152100,1416261050,5300,5300,5300,5300,0
|
|
20230627,152000,1416261050,5300,5300,5300,5300,0
|
|
20230627,151900,1416261050,5300,5290,5300,5290,4480
|
|
20230627,151800,1392539720,5300,5280,5310,5280,3606
|
|
20230627,151700,1373440230,5290,5290,5300,5280,262
|
|
20230627,151600,1372055160,5290,5300,5300,5290,3680
|
|
20230627,151500,1352554270,5290,5290,5290,5290,902
|
|
20230627,151400,1347782690,5290,5290,5300,5290,557
|
|
20230627,151300,1344834950,5290,5300,5300,5290,1374
|
|
20230627,151200,1337553200,5300,5260,5300,5260,10722
|
|
20230627,151100,1280896630,5260,5260,5260,5260,48
|
|
20230627,151000,1280644150,5260,5270,5270,5260,69
|
|
20230627,150900,1280280940,5280,5270,5280,5270,1523
|
|
20230627,150800,1272249700,5260,5250,5260,5240,7436
|
|
20230627,150700,1233180240,5250,5240,5250,5240,984
|
|
20230627,150600,1228014340,5250,5250,5250,5250,507
|
|
20230627,150500,1225352590,5250,5250,5250,5240,354
|
|
20230627,150400,1223497560,5240,5240,5240,5240,351
|
|
20230627,150300,1221658320,5240,5240,5240,5240,20
|
|
20230627,150200,1221553520,5240,5240,5240,5240,530
|
|
20230627,150100,1218776320,5250,5250,5250,5250,954
|
|
20230627,150000,1213767820,5240,5240,5240,5240,10
|
|
20230627,145900,1213715420,5240,5240,5240,5240,5
|
|
20230627,145800,1213689220,5240,5240,5240,5240,682
|
|
20230627,145700,1210115540,5240,5240,5240,5240,93
|
|
20230627,145600,1209628220,5240,5230,5240,5230,515
|
|
20230627,145500,1206933540,5240,5240,5240,5240,210
|
|
20230627,145400,1205833140,5230,5240,5240,5230,77
|
|
20230627,145300,1205429840,5240,5240,5240,5240,332
|
|
20230627,145200,1203690160,5240,5240,5240,5230,174
|
|
20230627,145100,1202778900,5230,5230,5230,5230,0
|
|
20230627,145000,1202778900,5230,5230,5230,5230,787
|
|
20230627,144900,1198662890,5230,5240,5240,5230,123
|
|
20230627,144800,1198018610,5240,5240,5240,5240,487
|
|
20230627,144700,1195466730,5240,5230,5240,5230,303
|
|
20230627,144600,1193881950,5230,5240,5240,5230,37
|
|
20230627,144500,1193688230,5260,5260,5260,5260,85
|
|
20230627,144400,1193241130,5260,5260,5260,5260,0
|
|
20230627,144300,1193241130,5260,5250,5260,5250,180
|
|
20230627,144200,1192294620,5250,5250,5250,5250,77
|
|
20230627,144100,1191890370,5260,5260,5260,5260,1320
|
|
20230627,144000,1184947170,5250,5250,5250,5250,5
|
|
20230627,143900,1184920920,5260,5260,5260,5260,0
|
|
20230627,143800,1184920920,5260,5260,5260,5260,1
|
|
20230627,143700,1184915660,5270,5270,5270,5270,1
|
|
20230627,143600,1184910390,5230,5230,5230,5230,0
|
|
20230627,143500,1184910390,5230,5250,5250,5230,2197
|
|
20230627,143400,1173394170,5250,5250,5270,5250,115
|
|
20230627,143300,1172790060,5270,5250,5270,5250,5549
|
|
20230627,143200,1143597840,5250,5250,5250,5240,1398
|
|
20230627,143100,1136258360,5240,5240,5240,5240,2
|
|
20230627,143000,1136247880,5240,5230,5240,5230,784
|
|
20230627,142900,1132139730,5240,5240,5240,5240,50
|
|
20230627,142800,1131877730,5240,5240,5240,5240,884
|
|
20230627,142700,1127245570,5240,5240,5240,5240,2144
|
|
20230627,142600,1116011010,5250,5240,5250,5240,496
|
|
20230627,142500,1113411900,5240,5250,5250,5240,186
|
|
20230627,142400,1112436300,5240,5240,5240,5240,20
|
|
20230627,142300,1112331500,5230,5250,5250,5230,76
|
|
20230627,142200,1111933920,5250,5250,5250,5250,0
|
|
20230627,142100,1111933920,5250,5250,5250,5250,57
|
|
20230627,142000,1111634670,5230,5250,5250,5230,1998
|
|
20230627,141900,1101167200,5240,5250,5250,5240,151
|
|
20230627,141800,1100374470,5250,5260,5260,5250,210
|
|
20230627,141700,1099269970,5240,5240,5240,5240,454
|
|
20230627,141600,1096891010,5260,5260,5260,5260,0
|
|
20230627,141500,1096891010,5260,5260,5260,5260,0
|
|
20230627,141400,1096891010,5260,5260,5260,5260,0
|
|
20230627,141300,1096891010,5260,5260,5260,5260,0
|
|
20230627,141200,1096891010,5260,5260,5260,5260,0
|
|
20230627,141100,1096891010,5260,5260,5260,5260,950
|
|
20230627,141000,1091894010,5260,5260,5260,5260,0
|
|
20230627,140900,1091894010,5260,5260,5260,5260,190
|
|
20230627,140800,1090894610,5260,5260,5260,5260,0
|
|
20230627,140700,1090894610,5260,5260,5260,5260,1
|
|
20230627,140600,1090889350,5260,5240,5260,5240,1097
|
|
20230627,140500,1085124170,5240,5240,5240,5240,1
|
|
20230627,140400,1085118930,5250,5250,5250,5250,2
|
|
20230627,140300,1085108430,5250,5250,5250,5250,25
|
|
20230627,140200,1084977180,5250,5250,5250,5250,210
|
|
20230627,140100,1083874680,5250,5250,5250,5250,0
|
|
20230627,140000,1083874680,5250,5260,5260,5250,165
|
|
20230627,135900,1083008330,5260,5250,5260,5250,1638
|
|
20230627,135800,1074408730,5240,5240,5240,5240,503
|
|
20230627,135700,1071773010,5240,5240,5240,5240,30
|
|
20230627,135600,1071615810,5240,5250,5250,5240,19
|
|
20230627,135500,1071516240,5250,5240,5250,5240,39
|
|
20230627,135400,1071311680,5240,5240,5240,5240,1
|
|
20230627,135300,1071306440,5260,5240,5260,5240,500
|
|
20230627,135200,1068682300,5230,5230,5230,5230,4161
|
|
20230627,135100,1046920270,5230,5240,5240,5230,710
|
|
20230627,135000,1043200940,5240,5240,5240,5240,70
|
|
20230627,134900,1042834140,5250,5250,5250,5240,734
|
|
20230627,134800,1038987840,5240,5240,5240,5240,384
|
|
20230627,134700,1036975680,5250,5250,5250,5250,21
|
|
20230627,134600,1036865430,5250,5250,5250,5250,5
|
|
20230627,134500,1036839180,5240,5250,5250,5240,245
|
|
20230627,134400,1035555280,5250,5260,5260,5250,405
|
|
20230627,134300,1033428980,5260,5250,5260,5250,604
|
|
20230627,134200,1030257950,5260,5260,5260,5260,5
|
|
20230627,134100,1030231650,5260,5230,5260,5230,113
|
|
20230627,134000,1029639760,5230,5230,5230,5230,0
|
|
20230627,133900,1029639760,5230,5230,5230,5230,0
|
|
20230627,133800,1029639760,5230,5240,5240,5230,147
|
|
20230627,133700,1028869520,5240,5240,5240,5230,185
|
|
20230627,133600,1027900320,5240,5250,5250,5240,438
|
|
20230627,133500,1025604770,5250,5250,5250,5250,30
|
|
20230627,133400,1025447270,5240,5240,5240,5240,369
|
|
20230627,133300,1023513710,5240,5240,5240,5240,2
|
|
20230627,133200,1023503230,5240,5250,5250,5240,230
|
|
20230627,133100,1022297620,5250,5250,5250,5250,0
|
|
20230627,133000,1022297620,5250,5250,5250,5250,0
|
|
20230627,132900,1022297620,5250,5250,5250,5250,0
|
|
20230627,132800,1022297620,5250,5250,5250,5250,17
|
|
20230627,132700,1022208370,5250,5250,5250,5250,0
|
|
20230627,132600,1022208370,5250,5250,5250,5250,4
|
|
20230627,132500,1022187370,5250,5250,5250,5250,0
|
|
20230627,132400,1022187370,5250,5260,5260,5250,20
|
|
20230627,132300,1022082180,5240,5240,5240,5240,0
|
|
20230627,132200,1022082180,5240,5240,5240,5240,0
|
|
20230627,132100,1022082180,5240,5240,5240,5240,7
|
|
20230627,132000,1022045500,5240,5250,5250,5240,255
|
|
20230627,131900,1020709290,5240,5260,5260,5240,125
|
|
20230627,131800,1020053810,5250,5260,5260,5250,2
|
|
20230627,131700,1020043300,5250,5250,5250,5250,20
|
|
20230627,131600,1019938300,5250,5260,5260,5250,210
|
|
20230627,131500,1018835700,5260,5250,5260,5250,193
|
|
20230627,131400,1017822440,5250,5250,5250,5250,12
|
|
20230627,131300,1017759440,5250,5240,5250,5240,1014
|
|
20230627,131200,1012437960,5230,5230,5230,5230,96
|
|
20230627,131100,1011935880,5240,5240,5240,5240,80
|
|
20230627,131000,1011516680,5250,5250,5250,5250,5
|
|
20230627,130900,1011490430,5250,5240,5250,5240,20
|
|
20230627,130800,1011385620,5240,5240,5240,5240,1
|
|
20230627,130700,1011380380,5250,5250,5250,5250,0
|
|
20230627,130600,1011380380,5250,5250,5250,5250,10
|
|
20230627,130500,1011327880,5250,5220,5250,5220,2396
|
|
20230627,130400,998793790,5200,5260,5260,5200,8998
|
|
20230627,130300,951904660,5260,5270,5270,5260,89
|
|
20230627,130200,951436220,5270,5250,5270,5250,102
|
|
20230627,130100,950898700,5260,5260,5260,5260,131
|
|
20230627,130000,950209640,5260,5260,5260,5260,2
|
|
20230627,125900,950199120,5260,5260,5260,5260,5
|
|
20230627,125800,950172820,5250,5250,5250,5250,0
|
|
20230627,125700,950172820,5250,5250,5250,5250,0
|
|
20230627,125600,950172820,5250,5250,5250,5250,106
|
|
20230627,125500,949616320,5220,5220,5220,5220,0
|
|
20230627,125400,949616320,5220,5230,5230,5220,2453
|
|
20230627,125300,936804540,5230,5230,5230,5230,0
|
|
20230627,125200,936804540,5230,5240,5260,5230,2586
|
|
20230627,125100,923271690,5240,5250,5260,5240,159
|
|
20230627,125000,922436970,5260,5260,5260,5260,4
|
|
20230627,124900,922415930,5240,5240,5240,5240,0
|
|
20230627,124800,922415930,5240,5250,5250,5240,51
|
|
20230627,124700,922148420,5260,5260,5260,5260,0
|
|
20230627,124600,922148420,5260,5250,5260,5250,121
|
|
20230627,124500,921513160,5260,5260,5260,5260,30
|
|
20230627,124400,921355360,5270,5260,5270,5260,417
|
|
20230627,124300,919158650,5260,5260,5260,5260,4
|
|
20230627,124200,919137610,5240,5240,5240,5240,383
|
|
20230627,124100,917130690,5260,5240,5260,5240,110
|
|
20230627,124000,916553730,5240,5270,5270,5240,117
|
|
20230627,123900,915937650,5240,5240,5240,5240,39
|
|
20230627,123800,915733290,5240,5260,5270,5240,893
|
|
20230627,123700,911038060,5260,5260,5260,5260,1
|
|
20230627,123600,911032800,5240,5260,5260,5240,1297
|
|
20230627,123500,904231700,5260,5270,5270,5260,4
|
|
20230627,123400,904210650,5240,5240,5240,5240,0
|
|
20230627,123300,904210650,5240,5250,5250,5240,1000
|
|
20230627,123200,898963510,5270,5260,5270,5260,5
|
|
20230627,123100,898937170,5270,5270,5270,5270,0
|
|
20230627,123000,898937170,5270,5270,5270,5270,6
|
|
20230627,122900,898905550,5250,5250,5250,5250,0
|
|
20230627,122800,898905550,5250,5250,5250,5250,0
|
|
20230627,122700,898905550,5250,5250,5250,5250,474
|
|
20230627,122600,896417050,5260,5260,5260,5260,37
|
|
20230627,122500,896222430,5270,5270,5270,5270,0
|
|
20230627,122400,896222430,5270,5270,5270,5270,118
|
|
20230627,122300,895600570,5270,5270,5270,5270,13
|
|
20230627,122200,895532060,5270,5270,5270,5270,0
|
|
20230627,122100,895532060,5270,5260,5270,5260,119
|
|
20230627,122000,894905930,5270,5270,5270,5270,0
|
|
20230627,121900,894905930,5270,5270,5270,5270,20
|
|
20230627,121800,894800530,5270,5270,5270,5270,187
|
|
20230627,121700,893815040,5270,5270,5270,5270,153
|
|
20230627,121600,893008730,5270,5270,5270,5270,8
|
|
20230627,121500,892966570,5270,5270,5270,5270,21
|
|
20230627,121400,892855900,5270,5270,5270,5270,50
|
|
20230627,121300,892592400,5250,5250,5250,5250,1
|
|
20230627,121200,892587150,5260,5260,5260,5260,252
|
|
20230627,121100,891261630,5260,5270,5270,5250,364
|
|
20230627,121000,889348770,5260,5260,5260,5260,1
|
|
20230627,120900,889343510,5260,5260,5260,5260,0
|
|
20230627,120800,889343510,5260,5260,5260,5260,376
|
|
20230627,120700,887365750,5260,5260,5260,5260,20
|
|
20230627,120600,887260550,5260,5260,5260,5260,0
|
|
20230627,120500,887260550,5260,5260,5260,5260,0
|
|
20230627,120400,887260550,5260,5260,5260,5260,269
|
|
20230627,120300,885845610,5260,5260,5260,5260,1531
|
|
20230627,120200,877792550,5260,5270,5270,5260,375
|
|
20230627,120100,875820040,5270,5270,5270,5270,0
|
|
20230627,120000,875820040,5270,5270,5270,5270,27
|
|
20230627,115900,875677750,5270,5260,5270,5260,81
|
|
20230627,115800,875251680,5270,5270,5270,5270,346
|
|
20230627,115700,873428260,5270,5280,5280,5270,12
|
|
20230627,115600,873364910,5280,5280,5280,5280,90
|
|
20230627,115500,872889710,5280,5280,5280,5280,206
|
|
20230627,115400,871802030,5280,5280,5280,5280,0
|
|
20230627,115300,871802030,5280,5280,5280,5280,1
|
|
20230627,115200,871796750,5280,5280,5280,5280,0
|
|
20230627,115100,871796750,5280,5260,5280,5260,157
|
|
20230627,115000,870970910,5270,5280,5280,5270,201
|
|
20230627,114900,869911630,5260,5270,5270,5260,1009
|
|
20230627,114800,864602360,5280,5280,5280,5280,4
|
|
20230627,114700,864581240,5280,5270,5280,5270,63
|
|
20230627,114600,864249220,5270,5270,5270,5270,100
|
|
20230627,114500,863722220,5270,5270,5270,5270,100
|
|
20230627,114400,863195220,5270,5270,5270,5270,110
|
|
20230627,114300,862615520,5260,5260,5260,5260,60
|
|
20230627,114200,862299920,5260,5260,5260,5260,4
|
|
20230627,114100,862278880,5260,5270,5270,5260,202
|
|
20230627,114000,861216340,5260,5260,5260,5260,260
|
|
20230627,113900,859848740,5250,5250,5250,5250,1
|
|
20230627,113800,859843490,5260,5260,5260,5260,0
|
|
20230627,113700,859843490,5260,5260,5260,5260,376
|
|
20230627,113600,857865730,5260,5260,5260,5260,424
|
|
20230627,113500,855635490,5260,5260,5260,5260,100
|
|
20230627,113400,855109490,5260,5270,5270,5260,386
|
|
20230627,113300,853078280,5270,5260,5270,5260,205
|
|
20230627,113200,851999930,5270,5270,5270,5270,262
|
|
20230627,113100,850619190,5270,5270,5270,5270,139
|
|
20230627,113000,849886660,5270,5270,5270,5270,10
|
|
20230627,112900,849833960,5260,5260,5260,5260,203
|
|
20230627,112800,848766180,5270,5270,5270,5270,0
|
|
20230627,112700,848766180,5270,5270,5270,5270,11
|
|
20230627,112600,848708210,5270,5270,5270,5270,105
|
|
20230627,112500,848154860,5270,5280,5280,5270,537
|
|
20230627,112400,845323860,5280,5270,5280,5270,551
|
|
20230627,112300,842420080,5280,5260,5280,5260,21
|
|
20230627,112200,842309600,5260,5280,5280,5260,40
|
|
20230627,112100,842099040,5260,5260,5260,5260,1
|
|
20230627,112000,842093780,5260,5260,5260,5260,500
|
|
20230627,111900,839463780,5260,5260,5260,5260,482
|
|
20230627,111800,836928460,5260,5270,5280,5260,2296
|
|
20230627,111700,824829430,5290,5280,5290,5280,500
|
|
20230627,111600,822186930,5290,5270,5290,5270,101
|
|
20230627,111500,821654640,5290,5280,5290,5270,301
|
|
20230627,111400,820066770,5290,5290,5290,5290,546
|
|
20230627,111300,817178430,5290,5280,5290,5280,4
|
|
20230627,111200,817157280,5280,5280,5290,5270,1009
|
|
20230627,111100,811834660,5280,5290,5290,5280,193
|
|
20230627,111000,810815540,5290,5280,5290,5280,115
|
|
20230627,110900,810208310,5290,5290,5290,5290,1
|
|
20230627,110800,810203020,5290,5290,5290,5280,273
|
|
20230627,110700,808759860,5290,5290,5300,5290,1152
|
|
20230627,110600,802657260,5290,5280,5290,5280,2214
|
|
20230627,110500,790945800,5290,5290,5290,5260,433
|
|
20230627,110400,788656490,5260,5290,5290,5260,1068
|
|
20230627,110300,783024590,5290,5280,5290,5280,2394
|
|
20230627,110200,770383140,5280,5280,5280,5270,2044
|
|
20230627,110100,759590880,5280,5270,5280,5270,1441
|
|
20230627,110000,751995940,5270,5280,5280,5270,17
|
|
20230627,105900,751906330,5280,5270,5280,5260,1359
|
|
20230627,105800,744744400,5270,5260,5270,5260,114
|
|
20230627,105700,744144720,5270,5260,5270,5240,5542
|
|
20230627,105600,714976900,5240,5240,5250,5240,1123
|
|
20230627,105500,709081450,5250,5240,5250,5230,354
|
|
20230627,105400,707226470,5240,5220,5240,5220,51
|
|
20230627,105300,706960230,5240,5240,5240,5230,820
|
|
20230627,105200,702666440,5240,5240,5240,5240,20
|
|
20230627,105100,702561640,5240,5240,5240,5230,3
|
|
20230627,105000,702545930,5230,5230,5230,5230,9
|
|
20230627,104900,702498860,5230,5230,5230,5230,15
|
|
20230627,104800,702420410,5230,5220,5230,5220,403
|
|
20230627,104700,700313350,5210,5210,5210,5210,10
|
|
20230627,104600,700261250,5220,5220,5220,5220,10
|
|
20230627,104500,700209050,5220,5210,5220,5210,397
|
|
20230627,104400,698136810,5200,5200,5200,5200,20
|
|
20230627,104300,698032810,5200,5200,5200,5200,30
|
|
20230627,104200,697876810,5220,5220,5220,5220,294
|
|
20230627,104100,696342130,5220,5200,5220,5200,302
|
|
20230627,104000,694771690,5200,5200,5200,5200,1338
|
|
20230627,103900,687814090,5200,5200,5200,5200,894
|
|
20230627,103800,683165290,5220,5220,5220,5220,1
|
|
20230627,103700,683160070,5200,5230,5230,5200,1023
|
|
20230627,103600,677838360,5230,5220,5230,5220,187
|
|
20230627,103500,676860650,5230,5210,5230,5200,513
|
|
20230627,103400,674192760,5200,5200,5200,5200,11
|
|
20230627,103300,674135560,5220,5200,5220,5200,1101
|
|
20230627,103200,668410240,5200,5200,5200,5200,479
|
|
20230627,103100,665919440,5200,5200,5200,5200,185
|
|
20230627,103000,664957440,5200,5200,5200,5200,25
|
|
20230627,102900,664827440,5230,5240,5240,5200,277
|
|
20230627,102800,663386340,5200,5210,5220,5200,5424
|
|
20230627,102700,635181510,5210,5210,5240,5210,3992
|
|
20230627,102600,614382890,5210,5210,5210,5210,0
|
|
20230627,102500,614382890,5210,5220,5220,5210,715
|
|
20230627,102400,610655070,5220,5220,5220,5220,400
|
|
20230627,102300,608567070,5220,5220,5220,5220,600
|
|
20230627,102200,605435070,5230,5230,5230,5230,1
|
|
20230627,102100,605429840,5220,5220,5220,5220,0
|
|
20230627,102000,605429840,5220,5250,5250,5220,1496
|
|
20230627,101900,597608030,5260,5260,5260,5260,2
|
|
20230627,101800,597597510,5260,5230,5260,5230,218
|
|
20230627,101700,596456830,5260,5260,5260,5260,6
|
|
20230627,101600,596425270,5260,5270,5270,5260,6
|
|
20230627,101500,596393700,5230,5260,5270,5230,552
|
|
20230627,101400,593498370,5270,5250,5270,5250,2718
|
|
20230627,101300,579207190,5250,5250,5250,5250,99
|
|
20230627,101200,578687440,5250,5240,5250,5240,807
|
|
20230627,101100,574458610,5240,5250,5250,5240,25
|
|
20230627,101000,574327600,5220,5220,5220,5220,0
|
|
20230627,100900,574327600,5220,5220,5220,5220,501
|
|
20230627,100800,571712380,5250,5250,5250,5250,0
|
|
20230627,100700,571712380,5250,5210,5250,5210,642
|
|
20230627,100600,568361490,5240,5210,5240,5210,152
|
|
20230627,100500,567569540,5210,5250,5250,5210,5226
|
|
20230627,100400,540282190,5250,5250,5250,5230,190
|
|
20230627,100300,539287630,5230,5250,5250,5230,118
|
|
20230627,100200,538668450,5250,5250,5250,5220,23
|
|
20230627,100100,538548320,5230,5230,5230,5230,0
|
|
20230627,100000,538548320,5230,5240,5250,5230,200
|
|
20230627,095900,537501290,5240,5230,5240,5220,688
|
|
20230627,095800,533909810,5240,5240,5240,5240,1
|
|
20230627,095700,533904570,5240,5240,5240,5230,50
|
|
20230627,095600,533642610,5210,5230,5240,5210,1620
|
|
20230627,095500,525177670,5230,5230,5230,5230,100
|
|
20230627,095400,524654670,5230,5210,5230,5200,2340
|
|
20230627,095300,512438920,5210,5220,5220,5210,700
|
|
20230627,095200,508791870,5210,5210,5210,5210,0
|
|
20230627,095100,508791870,5210,5210,5220,5200,6760
|
|
20230627,095000,473607430,5210,5210,5210,5210,200
|
|
20230627,094900,472565430,5210,5230,5230,5210,3252
|
|
20230627,094800,455615890,5230,5240,5240,5230,36
|
|
20230627,094700,455427600,5240,5230,5240,5230,2608
|
|
20230627,094600,441787550,5240,5240,5240,5240,383
|
|
20230627,094500,439780630,5240,5230,5240,5230,209
|
|
20230627,094400,438685560,5240,5240,5250,5240,661
|
|
20230627,094300,435220740,5240,5240,5240,5240,26
|
|
20230627,094200,435084500,5240,5240,5240,5240,904
|
|
20230627,094100,430347540,5260,5250,5260,5250,210
|
|
20230627,094000,429245030,5260,5260,5260,5250,905
|
|
20230627,093900,424484740,5250,5260,5260,5250,80
|
|
20230627,093800,424064560,5270,5250,5270,5250,1495
|
|
20230627,093700,416201620,5250,5250,5260,5250,1799
|
|
20230627,093600,406739250,5250,5240,5250,5240,1423
|
|
20230627,093500,399270300,5240,5220,5250,5220,1400
|
|
20230627,093400,391940190,5220,5230,5230,5220,592
|
|
20230627,093300,388844870,5230,5230,5230,5220,222
|
|
20230627,093200,387683820,5220,5230,5230,5220,965
|
|
20230627,093100,382646340,5230,5240,5240,5230,271
|
|
20230627,093000,381227990,5240,5230,5250,5220,1689
|
|
20230627,092900,372402120,5250,5250,5260,5230,1592
|
|
20230627,092800,364047030,5230,5240,5250,5230,192
|
|
20230627,092700,363041870,5240,5240,5240,5220,62
|
|
20230627,092600,362717010,5240,5240,5240,5210,165
|
|
20230627,092500,361854840,5240,5230,5240,5210,1280
|
|
20230627,092400,355164250,5230,5220,5230,5210,2506
|
|
20230627,092300,342097600,5220,5220,5230,5220,123
|
|
20230627,092200,341455510,5220,5230,5230,5210,869
|
|
20230627,092100,336925770,5230,5230,5230,5230,1883
|
|
20230627,092000,327077680,5210,5210,5230,5210,675
|
|
20230627,091900,323557160,5210,5220,5220,5210,659
|
|
20230627,091800,320121410,5220,5220,5220,5210,187
|
|
20230627,091700,319146880,5210,5210,5230,5210,238
|
|
20230627,091600,317905720,5210,5220,5240,5210,1202
|
|
20230627,091500,311631710,5250,5260,5260,5220,1711
|
|
20230627,091400,302661190,5230,5260,5260,5230,140
|
|
20230627,091300,301927600,5260,5250,5260,5250,1090
|
|
20230627,091200,296204930,5250,5230,5250,5220,419
|
|
20230627,091100,294013990,5230,5210,5230,5200,633
|
|
20230627,091000,290713730,5220,5210,5220,5210,535
|
|
20230627,090900,287925230,5210,5210,5220,5200,2958
|
|
20230627,090800,272487840,5200,5210,5210,5200,2022
|
|
20230627,090700,261968440,5210,5220,5250,5210,2786
|
|
20230627,090600,247434880,5240,5230,5240,5210,3352
|
|
20230627,090500,229907090,5210,5210,5220,5200,794
|
|
20230627,090400,225771280,5210,5210,5210,5190,3975
|
|
20230627,090300,205102220,5210,5210,5220,5200,7452
|
|
20230627,090200,166317900,5210,5200,5210,5190,6774
|
|
20230627,090100,131095700,5200,5290,5290,5190,11846
|
|
20230627,090000,69220360,5290,5270,5300,5240,13129
|