656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,195200,1269347235,1261,1261,1261,1261,0
|
|
20230627,195100,1269347235,1261,1261,1261,1261,0
|
|
20230627,195000,1269347235,1261,1261,1261,1261,0
|
|
20230627,194900,1269347235,1261,1261,1261,1261,0
|
|
20230627,194800,1269347235,1261,1261,1261,1261,0
|
|
20230627,194700,1269347235,1261,1261,1261,1261,0
|
|
20230627,194600,1269347235,1261,1261,1261,1261,0
|
|
20230627,194500,1269347235,1261,1261,1261,1261,0
|
|
20230627,194400,1269347235,1261,1261,1261,1261,0
|
|
20230627,194300,1269347235,1261,1261,1261,1261,0
|
|
20230627,194200,1269347235,1261,1261,1261,1261,0
|
|
20230627,194100,1269347235,1261,1261,1261,1261,0
|
|
20230627,194000,1269347235,1261,1261,1261,1261,0
|
|
20230627,193900,1269347235,1261,1261,1261,1261,0
|
|
20230627,193800,1269347235,1261,1261,1261,1261,0
|
|
20230627,193700,1269347235,1261,1261,1261,1261,0
|
|
20230627,193600,1269347235,1261,1261,1261,1261,0
|
|
20230627,193500,1269347235,1261,1261,1261,1261,0
|
|
20230627,193400,1269347235,1261,1261,1261,1261,0
|
|
20230627,193300,1269347235,1261,1261,1261,1261,0
|
|
20230627,193200,1269347235,1261,1261,1261,1261,0
|
|
20230627,193100,1269347235,1261,1261,1261,1261,0
|
|
20230627,193000,1269347235,1261,1261,1261,1261,0
|
|
20230627,192900,1269347235,1261,1261,1261,1261,0
|
|
20230627,192800,1269347235,1261,1261,1261,1261,0
|
|
20230627,192700,1269347235,1261,1261,1261,1261,0
|
|
20230627,192600,1269347235,1261,1261,1261,1261,0
|
|
20230627,192500,1269347235,1261,1261,1261,1261,0
|
|
20230627,192400,1269347235,1261,1261,1261,1261,0
|
|
20230627,192300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,192200,1269347235,1261,1261,1261,1261,0
|
|
20230627,192100,1269347235,1261,1261,1261,1261,0
|
|
20230627,192000,1269347235,1261,1261,1261,1261,0
|
|
20230627,191900,1269347235,1261,1261,1261,1261,0
|
|
20230627,191800,1269347235,1261,1261,1261,1261,0
|
|
20230627,191700,1269347235,1261,1261,1261,1261,0
|
|
20230627,191600,1269347235,1261,1261,1261,1261,0
|
|
20230627,191500,1269347235,1261,1261,1261,1261,0
|
|
20230627,191400,1269347235,1261,1261,1261,1261,0
|
|
20230627,191300,1269347235,1261,1261,1261,1261,0
|
|
20230627,191200,1269347235,1261,1261,1261,1261,0
|
|
20230627,191100,1269347235,1261,1261,1261,1261,0
|
|
20230627,191000,1269347235,1261,1261,1261,1261,0
|
|
20230627,190900,1269347235,1261,1261,1261,1261,0
|
|
20230627,190800,1269347235,1261,1261,1261,1261,0
|
|
20230627,190700,1269347235,1261,1261,1261,1261,0
|
|
20230627,190600,1269347235,1261,1261,1261,1261,0
|
|
20230627,190500,1269347235,1261,1261,1261,1261,0
|
|
20230627,190400,1269347235,1261,1261,1261,1261,0
|
|
20230627,190300,1269347235,1261,1261,1261,1261,0
|
|
20230627,190200,1269347235,1261,1261,1261,1261,0
|
|
20230627,190100,1269347235,1261,1261,1261,1261,0
|
|
20230627,190000,1269347235,1261,1261,1261,1261,0
|
|
20230627,185900,1269347235,1261,1261,1261,1261,0
|
|
20230627,185800,1269347235,1261,1261,1261,1261,0
|
|
20230627,185700,1269347235,1261,1261,1261,1261,0
|
|
20230627,185600,1269347235,1261,1261,1261,1261,0
|
|
20230627,185500,1269347235,1261,1261,1261,1261,0
|
|
20230627,185400,1269347235,1261,1261,1261,1261,0
|
|
20230627,185300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,185200,1269347235,1261,1261,1261,1261,0
|
|
20230627,185100,1269347235,1261,1261,1261,1261,0
|
|
20230627,185000,1269347235,1261,1261,1261,1261,0
|
|
20230627,184900,1269347235,1261,1261,1261,1261,0
|
|
20230627,184800,1269347235,1261,1261,1261,1261,0
|
|
20230627,184700,1269347235,1261,1261,1261,1261,0
|
|
20230627,184600,1269347235,1261,1261,1261,1261,0
|
|
20230627,184500,1269347235,1261,1261,1261,1261,0
|
|
20230627,184400,1269347235,1261,1261,1261,1261,0
|
|
20230627,184300,1269347235,1261,1261,1261,1261,0
|
|
20230627,184200,1269347235,1261,1261,1261,1261,0
|
|
20230627,184100,1269347235,1261,1261,1261,1261,0
|
|
20230627,184000,1269347235,1261,1261,1261,1261,0
|
|
20230627,183900,1269347235,1261,1261,1261,1261,0
|
|
20230627,183800,1269347235,1261,1261,1261,1261,0
|
|
20230627,183700,1269347235,1261,1261,1261,1261,0
|
|
20230627,183600,1269347235,1261,1261,1261,1261,0
|
|
20230627,183500,1269347235,1261,1261,1261,1261,0
|
|
20230627,183400,1269347235,1261,1261,1261,1261,0
|
|
20230627,183300,1269347235,1261,1261,1261,1261,0
|
|
20230627,183200,1269347235,1261,1261,1261,1261,0
|
|
20230627,183100,1269347235,1261,1261,1261,1261,0
|
|
20230627,183000,1269347235,1261,1261,1261,1261,0
|
|
20230627,182900,1269347235,1261,1261,1261,1261,0
|
|
20230627,182800,1269347235,1261,1261,1261,1261,0
|
|
20230627,182700,1269347235,1261,1261,1261,1261,0
|
|
20230627,182600,1269347235,1261,1261,1261,1261,0
|
|
20230627,182500,1269347235,1261,1261,1261,1261,0
|
|
20230627,182400,1269347235,1261,1261,1261,1261,0
|
|
20230627,182300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,182200,1269347235,1261,1261,1261,1261,0
|
|
20230627,182100,1269347235,1261,1261,1261,1261,0
|
|
20230627,182000,1269347235,1261,1261,1261,1261,0
|
|
20230627,181900,1269347235,1261,1261,1261,1261,0
|
|
20230627,181800,1269347235,1261,1261,1261,1261,0
|
|
20230627,181700,1269347235,1261,1261,1261,1261,0
|
|
20230627,181600,1269347235,1261,1261,1261,1261,0
|
|
20230627,181500,1269347235,1261,1261,1261,1261,0
|
|
20230627,181400,1269347235,1261,1261,1261,1261,0
|
|
20230627,181300,1269347235,1261,1261,1261,1261,0
|
|
20230627,181200,1269347235,1261,1261,1261,1261,0
|
|
20230627,181100,1269347235,1261,1261,1261,1261,0
|
|
20230627,181000,1269347235,1261,1261,1261,1261,0
|
|
20230627,180900,1269347235,1261,1261,1261,1261,0
|
|
20230627,180800,1269347235,1261,1261,1261,1261,0
|
|
20230627,180700,1269347235,1261,1261,1261,1261,0
|
|
20230627,180600,1269347235,1261,1261,1261,1261,0
|
|
20230627,180500,1269347235,1261,1261,1261,1261,0
|
|
20230627,180400,1269347235,1261,1261,1261,1261,0
|
|
20230627,180300,1269347235,1261,1261,1261,1261,0
|
|
20230627,180200,1269347235,1261,1261,1261,1261,0
|
|
20230627,180100,1269347235,1261,1261,1261,1261,0
|
|
20230627,180000,1269347235,1261,1261,1261,1261,0
|
|
20230627,175900,1269347235,1261,1261,1261,1261,0
|
|
20230627,175800,1269347235,1261,1261,1261,1261,0
|
|
20230627,175700,1269347235,1261,1261,1261,1261,0
|
|
20230627,175600,1269347235,1261,1261,1261,1261,0
|
|
20230627,175500,1269347235,1261,1261,1261,1261,0
|
|
20230627,175400,1269347235,1261,1261,1261,1261,0
|
|
20230627,175300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,175200,1269347235,1261,1261,1261,1261,0
|
|
20230627,175100,1269347235,1261,1261,1261,1261,0
|
|
20230627,175000,1269347235,1261,1261,1261,1261,0
|
|
20230627,174900,1269347235,1261,1261,1261,1261,0
|
|
20230627,174800,1269347235,1261,1261,1261,1261,0
|
|
20230627,174700,1269347235,1261,1261,1261,1261,0
|
|
20230627,174600,1269347235,1261,1261,1261,1261,0
|
|
20230627,174500,1269347235,1261,1261,1261,1261,0
|
|
20230627,174400,1269347235,1261,1261,1261,1261,0
|
|
20230627,174300,1269347235,1261,1261,1261,1261,0
|
|
20230627,174200,1269347235,1261,1261,1261,1261,0
|
|
20230627,174100,1269347235,1261,1261,1261,1261,0
|
|
20230627,174000,1269347235,1261,1261,1261,1261,0
|
|
20230627,173900,1269347235,1261,1261,1261,1261,0
|
|
20230627,173800,1269347235,1261,1261,1261,1261,0
|
|
20230627,173700,1269347235,1261,1261,1261,1261,0
|
|
20230627,173600,1269347235,1261,1261,1261,1261,0
|
|
20230627,173500,1269347235,1261,1261,1261,1261,0
|
|
20230627,173400,1269347235,1261,1261,1261,1261,0
|
|
20230627,173300,1269347235,1261,1261,1261,1261,0
|
|
20230627,173200,1269347235,1261,1261,1261,1261,0
|
|
20230627,173100,1269347235,1261,1261,1261,1261,0
|
|
20230627,173000,1269347235,1261,1261,1261,1261,0
|
|
20230627,172900,1269347235,1261,1261,1261,1261,0
|
|
20230627,172800,1269347235,1261,1261,1261,1261,0
|
|
20230627,172700,1269347235,1261,1261,1261,1261,0
|
|
20230627,172600,1269347235,1261,1261,1261,1261,0
|
|
20230627,172500,1269347235,1261,1261,1261,1261,0
|
|
20230627,172400,1269347235,1261,1261,1261,1261,0
|
|
20230627,172300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,172200,1269347235,1261,1261,1261,1261,0
|
|
20230627,172100,1269347235,1261,1261,1261,1261,0
|
|
20230627,172000,1269347235,1261,1261,1261,1261,0
|
|
20230627,171900,1269347235,1261,1261,1261,1261,0
|
|
20230627,171800,1269347235,1261,1261,1261,1261,0
|
|
20230627,171700,1269347235,1261,1261,1261,1261,0
|
|
20230627,171600,1269347235,1261,1261,1261,1261,0
|
|
20230627,171500,1269347235,1261,1261,1261,1261,0
|
|
20230627,171400,1269347235,1261,1261,1261,1261,0
|
|
20230627,171300,1269347235,1261,1261,1261,1261,0
|
|
20230627,171200,1269347235,1261,1261,1261,1261,0
|
|
20230627,171100,1269347235,1261,1261,1261,1261,0
|
|
20230627,171000,1269347235,1261,1261,1261,1261,0
|
|
20230627,170900,1269347235,1261,1261,1261,1261,0
|
|
20230627,170800,1269347235,1261,1261,1261,1261,0
|
|
20230627,170700,1269347235,1261,1261,1261,1261,0
|
|
20230627,170600,1269347235,1261,1261,1261,1261,0
|
|
20230627,170500,1269347235,1261,1261,1261,1261,0
|
|
20230627,170400,1269347235,1261,1261,1261,1261,0
|
|
20230627,170300,1269347235,1261,1261,1261,1261,0
|
|
20230627,170200,1269347235,1261,1261,1261,1261,0
|
|
20230627,170100,1269347235,1261,1261,1261,1261,0
|
|
20230627,170000,1269347235,1261,1261,1261,1261,0
|
|
20230627,165900,1269347235,1261,1261,1261,1261,0
|
|
20230627,165800,1269347235,1261,1261,1261,1261,0
|
|
20230627,165700,1269347235,1261,1261,1261,1261,0
|
|
20230627,165600,1269347235,1261,1261,1261,1261,0
|
|
20230627,165500,1269347235,1261,1261,1261,1261,0
|
|
20230627,165400,1269347235,1261,1261,1261,1261,0
|
|
20230627,165300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,165200,1269347235,1261,1261,1261,1261,0
|
|
20230627,165100,1269347235,1261,1261,1261,1261,0
|
|
20230627,165000,1269347235,1261,1261,1261,1261,0
|
|
20230627,164900,1269347235,1261,1261,1261,1261,0
|
|
20230627,164800,1269347235,1261,1261,1261,1261,0
|
|
20230627,164700,1269347235,1261,1261,1261,1261,0
|
|
20230627,164600,1269347235,1261,1261,1261,1261,0
|
|
20230627,164500,1269347235,1261,1261,1261,1261,0
|
|
20230627,164400,1269347235,1261,1261,1261,1261,0
|
|
20230627,164300,1269347235,1261,1261,1261,1261,0
|
|
20230627,164200,1269347235,1261,1261,1261,1261,0
|
|
20230627,164100,1269347235,1261,1261,1261,1261,0
|
|
20230627,164000,1269347235,1261,1261,1261,1261,0
|
|
20230627,163900,1269347235,1261,1261,1261,1261,0
|
|
20230627,163800,1269347235,1261,1261,1261,1261,0
|
|
20230627,163700,1269347235,1261,1261,1261,1261,0
|
|
20230627,163600,1269347235,1261,1261,1261,1261,0
|
|
20230627,163500,1269347235,1261,1261,1261,1261,0
|
|
20230627,163400,1269347235,1261,1261,1261,1261,0
|
|
20230627,163300,1269347235,1261,1261,1261,1261,0
|
|
20230627,163200,1269347235,1261,1261,1261,1261,0
|
|
20230627,163100,1269347235,1261,1261,1261,1261,0
|
|
20230627,163000,1269347235,1261,1261,1261,1261,0
|
|
20230627,162900,1269347235,1261,1261,1261,1261,0
|
|
20230627,162800,1269347235,1261,1261,1261,1261,0
|
|
20230627,162700,1269347235,1261,1261,1261,1261,0
|
|
20230627,162600,1269347235,1261,1261,1261,1261,0
|
|
20230627,162500,1269347235,1261,1261,1261,1261,0
|
|
20230627,162400,1269347235,1261,1261,1261,1261,0
|
|
20230627,162300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,162200,1269347235,1261,1261,1261,1261,0
|
|
20230627,162100,1269347235,1261,1261,1261,1261,0
|
|
20230627,162000,1269347235,1261,1261,1261,1261,0
|
|
20230627,161900,1269347235,1261,1261,1261,1261,0
|
|
20230627,161800,1269347235,1261,1261,1261,1261,0
|
|
20230627,161700,1269347235,1261,1261,1261,1261,0
|
|
20230627,161600,1269347235,1261,1261,1261,1261,0
|
|
20230627,161500,1269347235,1261,1261,1261,1261,0
|
|
20230627,161400,1269347235,1261,1261,1261,1261,0
|
|
20230627,161300,1269347235,1261,1261,1261,1261,0
|
|
20230627,161200,1269347235,1261,1261,1261,1261,0
|
|
20230627,161100,1269347235,1261,1261,1261,1261,0
|
|
20230627,161000,1269347235,1261,1261,1261,1261,0
|
|
20230627,160900,1269347235,1261,1261,1261,1261,0
|
|
20230627,160800,1269347235,1261,1261,1261,1261,0
|
|
20230627,160700,1269347235,1261,1261,1261,1261,0
|
|
20230627,160600,1269347235,1261,1261,1261,1261,0
|
|
20230627,160500,1269347235,1261,1261,1261,1261,0
|
|
20230627,160400,1269347235,1261,1261,1261,1261,0
|
|
20230627,160300,1269347235,1261,1261,1261,1261,0
|
|
20230627,160200,1269347235,1261,1261,1261,1261,0
|
|
20230627,160100,1269347235,1261,1261,1261,1261,0
|
|
20230627,160000,1269347235,1261,1261,1261,1261,0
|
|
20230627,155900,1269347235,1261,1261,1261,1261,0
|
|
20230627,155800,1269347235,1261,1261,1261,1261,0
|
|
20230627,155700,1269347235,1261,1261,1261,1261,0
|
|
20230627,155600,1269347235,1261,1261,1261,1261,0
|
|
20230627,155500,1269347235,1261,1261,1261,1261,0
|
|
20230627,155400,1269347235,1261,1261,1261,1261,0
|
|
20230627,155300,1269347235,1261,1261,1261,1261,21928
|
|
20230627,155200,1269347235,1261,1261,1261,1261,0
|
|
20230627,155100,1269347235,1261,1261,1261,1261,0
|
|
20230627,155000,1269347235,1261,1261,1261,1261,0
|
|
20230627,154900,1269347235,1261,1261,1261,1261,0
|
|
20230627,154800,1269347235,1261,1261,1261,1261,0
|
|
20230627,154700,1269347235,1261,1261,1261,1261,0
|
|
20230627,154600,1269347235,1261,1261,1261,1261,0
|
|
20230627,154500,1269347235,1261,1261,1261,1261,0
|
|
20230627,154400,1269347235,1261,1261,1261,1261,0
|
|
20230627,154300,1269347235,1261,1261,1261,1261,0
|
|
20230627,154200,1269347235,1261,1261,1261,1261,0
|
|
20230627,154100,1269347235,1261,1261,1261,1261,0
|
|
20230627,154000,1269347235,1261,1261,1261,1261,0
|
|
20230627,153900,1269347235,1261,1261,1261,1261,0
|
|
20230627,153800,1269347235,1261,1261,1261,1261,0
|
|
20230627,153700,1269347235,1261,1261,1261,1261,0
|
|
20230627,153600,1269347235,1261,1261,1261,1261,0
|
|
20230627,153500,1269347235,1261,1261,1261,1261,0
|
|
20230627,153400,1269347235,1261,1261,1261,1261,0
|
|
20230627,153300,1269347235,1261,1261,1261,1261,0
|
|
20230627,153200,1269347235,1261,1261,1261,1261,0
|
|
20230627,153100,1269347235,1261,1261,1261,1261,0
|
|
20230627,153000,1269347235,1261,1261,1261,1261,21928
|
|
20230627,152900,1241696027,1263,1263,1263,1263,0
|
|
20230627,152800,1241696027,1263,1263,1263,1263,0
|
|
20230627,152700,1241696027,1263,1263,1263,1263,0
|
|
20230627,152600,1241696027,1263,1263,1263,1263,0
|
|
20230627,152500,1241696027,1263,1263,1263,1263,0
|
|
20230627,152400,1241696027,1263,1263,1263,1263,0
|
|
20230627,152300,1241696027,1263,1263,1263,1263,0
|
|
20230627,152200,1241696027,1263,1263,1263,1263,0
|
|
20230627,152100,1241696027,1263,1263,1263,1263,0
|
|
20230627,152000,1241696027,1263,1263,1263,1263,0
|
|
20230627,151900,1241696027,1263,1264,1264,1263,843
|
|
20230627,151800,1240631304,1263,1263,1264,1263,4042
|
|
20230627,151700,1235526243,1264,1265,1266,1264,19028
|
|
20230627,151600,1211474615,1266,1266,1266,1265,602
|
|
20230627,151500,1210712893,1266,1264,1266,1264,1619
|
|
20230627,151400,1208666122,1264,1262,1264,1262,6
|
|
20230627,151300,1208658540,1264,1262,1264,1262,1921
|
|
20230627,151200,1206233648,1264,1263,1264,1262,2786
|
|
20230627,151100,1202715691,1264,1264,1264,1264,965
|
|
20230627,151000,1201495931,1263,1263,1265,1263,3604
|
|
20230627,150900,1196941717,1264,1263,1264,1263,267
|
|
20230627,150800,1196604481,1264,1263,1264,1263,258
|
|
20230627,150700,1196278372,1264,1263,1264,1263,543
|
|
20230627,150600,1195592523,1263,1262,1264,1262,2042
|
|
20230627,150500,1193013468,1263,1262,1263,1262,6
|
|
20230627,150400,1193005891,1263,1264,1264,1262,20710
|
|
20230627,150300,1166848277,1265,1265,1265,1264,667
|
|
20230627,150200,1166004524,1265,1264,1265,1264,69
|
|
20230627,150100,1165917241,1265,1264,1265,1264,1852
|
|
20230627,150000,1163576298,1265,1265,1266,1264,1800
|
|
20230627,145900,1161299304,1265,1265,1265,1265,0
|
|
20230627,145800,1161299304,1265,1264,1266,1264,1030
|
|
20230627,145700,1159996842,1264,1264,1265,1264,207
|
|
20230627,145600,1159735189,1264,1263,1264,1263,68
|
|
20230627,145500,1159649290,1264,1263,1264,1263,519
|
|
20230627,145400,1158993776,1264,1264,1264,1264,0
|
|
20230627,145300,1158993776,1264,1265,1266,1263,10463
|
|
20230627,145200,1145760930,1266,1266,1266,1266,0
|
|
20230627,145100,1145760930,1266,1265,1266,1265,4732
|
|
20230627,145000,1139774910,1265,1265,1266,1265,2913
|
|
20230627,144900,1136089960,1266,1264,1266,1264,151
|
|
20230627,144800,1135899087,1264,1265,1266,1264,929
|
|
20230627,144700,1134723894,1266,1266,1266,1266,100
|
|
20230627,144600,1134597294,1266,1266,1266,1265,835
|
|
20230627,144500,1133540984,1267,1265,1267,1265,6
|
|
20230627,144400,1133533384,1267,1266,1267,1266,80
|
|
20230627,144300,1133432032,1267,1268,1268,1265,1018
|
|
20230627,144200,1132144213,1269,1269,1269,1269,100
|
|
20230627,144100,1132017313,1269,1269,1269,1269,0
|
|
20230627,144000,1132017313,1269,1268,1269,1264,2583
|
|
20230627,143900,1128742317,1269,1269,1269,1269,0
|
|
20230627,143800,1128742317,1269,1269,1269,1269,0
|
|
20230627,143700,1128742317,1269,1269,1269,1269,350
|
|
20230627,143600,1128298167,1271,1271,1271,1271,0
|
|
20230627,143500,1128298167,1271,1270,1271,1263,3527
|
|
20230627,143400,1123825713,1270,1270,1270,1270,2000
|
|
20230627,143300,1121285713,1270,1269,1270,1263,1321
|
|
20230627,143200,1119608425,1270,1269,1270,1269,14
|
|
20230627,143100,1119590655,1269,1268,1270,1268,37
|
|
20230627,143000,1119543723,1270,1266,1271,1266,7589
|
|
20230627,142900,1109908310,1267,1267,1267,1267,0
|
|
20230627,142800,1109908310,1267,1267,1267,1263,1594
|
|
20230627,142700,1107892964,1267,1267,1267,1267,0
|
|
20230627,142600,1107892964,1267,1263,1267,1263,158
|
|
20230627,142500,1107693390,1269,1269,1269,1269,0
|
|
20230627,142400,1107693390,1269,1269,1269,1269,0
|
|
20230627,142300,1107693390,1269,1268,1269,1268,3823
|
|
20230627,142200,1102844869,1269,1269,1269,1269,0
|
|
20230627,142100,1102844869,1269,1263,1269,1263,621
|
|
20230627,142000,1102060036,1264,1263,1264,1263,196
|
|
20230627,141900,1101812297,1264,1263,1264,1263,369
|
|
20230627,141800,1101346240,1264,1264,1266,1263,1023
|
|
20230627,141700,1100053171,1266,1266,1266,1266,0
|
|
20230627,141600,1100053171,1266,1266,1266,1266,5
|
|
20230627,141500,1100046841,1265,1264,1266,1264,3279
|
|
20230627,141400,1095899799,1266,1266,1266,1266,13
|
|
20230627,141300,1095883341,1268,1264,1268,1264,1898
|
|
20230627,141200,1093484249,1264,1264,1268,1264,876
|
|
20230627,141100,1092376965,1270,1270,1270,1270,350
|
|
20230627,141000,1091932465,1270,1264,1270,1264,389
|
|
20230627,140900,1091440739,1271,1271,1271,1271,0
|
|
20230627,140800,1091440739,1271,1271,1271,1271,0
|
|
20230627,140700,1091440739,1271,1264,1271,1264,5278
|
|
20230627,140600,1084739453,1264,1264,1264,1264,100
|
|
20230627,140500,1084613053,1264,1264,1264,1264,34
|
|
20230627,140400,1084570077,1264,1264,1264,1264,435
|
|
20230627,140300,1084020237,1267,1267,1267,1267,0
|
|
20230627,140200,1084020237,1267,1264,1267,1264,988
|
|
20230627,140100,1082771399,1268,1268,1268,1268,0
|
|
20230627,140000,1082771399,1268,1268,1268,1268,0
|
|
20230627,135900,1082771399,1268,1268,1268,1268,0
|
|
20230627,135800,1082771399,1268,1261,1268,1261,537
|
|
20230627,135700,1082091036,1267,1267,1267,1267,0
|
|
20230627,135600,1082091036,1267,1264,1267,1264,8
|
|
20230627,135500,1082080912,1265,1262,1265,1262,107
|
|
20230627,135400,1081945863,1265,1264,1265,1264,4
|
|
20230627,135300,1081940805,1265,1266,1267,1265,76
|
|
20230627,135200,1081844627,1266,1266,1266,1266,0
|
|
20230627,135100,1081844627,1266,1266,1266,1266,0
|
|
20230627,135000,1081844627,1266,1261,1266,1261,35
|
|
20230627,134900,1081800482,1267,1261,1267,1261,69
|
|
20230627,134800,1081713268,1266,1266,1266,1266,938
|
|
20230627,134700,1080525760,1268,1263,1268,1260,542
|
|
20230627,134600,1079842657,1263,1261,1263,1260,505
|
|
20230627,134500,1079206205,1267,1267,1267,1267,0
|
|
20230627,134400,1079206205,1267,1267,1267,1267,0
|
|
20230627,134300,1079206205,1267,1267,1267,1267,0
|
|
20230627,134200,1079206205,1267,1264,1267,1261,910
|
|
20230627,134100,1078057884,1269,1269,1269,1269,5
|
|
20230627,134000,1078051539,1265,1270,1270,1265,1829
|
|
20230627,133900,1075736344,1270,1267,1270,1267,381
|
|
20230627,133800,1075253602,1270,1269,1270,1269,1253
|
|
20230627,133700,1073662556,1270,1270,1270,1270,0
|
|
20230627,133600,1073662556,1270,1270,1270,1270,524
|
|
20230627,133500,1072997076,1270,1269,1270,1268,219
|
|
20230627,133400,1072719307,1271,1271,1271,1271,5
|
|
20230627,133300,1072712952,1269,1270,1271,1269,3133
|
|
20230627,133200,1068732687,1271,1271,1271,1271,100
|
|
20230627,133100,1068605587,1272,1271,1272,1271,1555
|
|
20230627,133000,1066629167,1271,1269,1271,1269,2004
|
|
20230627,132900,1064086081,1271,1271,1271,1270,406
|
|
20230627,132800,1063570056,1272,1271,1272,1271,398
|
|
20230627,132700,1063064191,1271,1269,1271,1269,11
|
|
20230627,132600,1063050212,1271,1270,1271,1270,105
|
|
20230627,132500,1062916857,1271,1271,1271,1271,5
|
|
20230627,132400,1062910502,1269,1272,1272,1269,263
|
|
20230627,132300,1062576520,1272,1271,1272,1271,1916
|
|
20230627,132200,1060140622,1271,1271,1271,1271,12
|
|
20230627,132100,1060125370,1271,1271,1271,1271,5
|
|
20230627,132000,1060119015,1265,1271,1271,1265,936
|
|
20230627,131900,1058934792,1273,1273,1273,1273,0
|
|
20230627,131800,1058934792,1273,1272,1273,1272,5670
|
|
20230627,131700,1051722551,1272,1272,1272,1272,0
|
|
20230627,131600,1051722551,1272,1273,1274,1270,1924
|
|
20230627,131500,1049276089,1273,1266,1273,1266,1872
|
|
20230627,131400,1046898170,1266,1265,1266,1265,1443
|
|
20230627,131300,1045071719,1265,1264,1265,1264,3146
|
|
20230627,131200,1041095140,1264,1263,1264,1263,88
|
|
20230627,131100,1040983912,1264,1264,1264,1264,0
|
|
20230627,131000,1040983912,1264,1264,1264,1264,0
|
|
20230627,130900,1040983912,1264,1265,1265,1264,8
|
|
20230627,130800,1040973795,1264,1264,1265,1263,15
|
|
20230627,130700,1040954833,1265,1265,1265,1261,517
|
|
20230627,130600,1040300832,1265,1264,1265,1264,25
|
|
20230627,130500,1040269214,1264,1262,1264,1260,2280
|
|
20230627,130400,1037391915,1262,1262,1262,1262,0
|
|
20230627,130300,1037391915,1262,1260,1262,1260,2016
|
|
20230627,130200,1034851746,1260,1259,1260,1259,2000
|
|
20230627,130100,1032332902,1259,1259,1259,1259,0
|
|
20230627,130000,1032332902,1259,1257,1259,1257,11
|
|
20230627,125900,1032319059,1258,1258,1258,1258,2148
|
|
20230627,125800,1029616875,1259,1259,1259,1259,0
|
|
20230627,125700,1029616875,1259,1255,1259,1255,743
|
|
20230627,125600,1028684349,1258,1259,1259,1258,593
|
|
20230627,125500,1027937868,1260,1260,1260,1260,10
|
|
20230627,125400,1027925268,1260,1258,1260,1258,2919
|
|
20230627,125300,1024253157,1258,1258,1258,1258,0
|
|
20230627,125200,1024253157,1258,1254,1258,1254,35
|
|
20230627,125100,1024209207,1254,1258,1258,1254,1105
|
|
20230627,125000,1022822567,1256,1256,1256,1256,57
|
|
20230627,124900,1022750975,1254,1256,1256,1254,307
|
|
20230627,124800,1022365987,1254,1256,1256,1254,2703
|
|
20230627,124700,1018975787,1256,1256,1256,1256,0
|
|
20230627,124600,1018975787,1256,1255,1258,1255,379
|
|
20230627,124500,1018499669,1255,1256,1256,1255,156
|
|
20230627,124400,1018303888,1256,1256,1256,1255,3122
|
|
20230627,124300,1014385711,1256,1256,1256,1256,0
|
|
20230627,124200,1014385711,1256,1256,1256,1256,265
|
|
20230627,124100,1014052871,1258,1257,1258,1256,305
|
|
20230627,124000,1013669778,1258,1257,1258,1257,107
|
|
20230627,123900,1013535274,1258,1256,1258,1256,101
|
|
20230627,123800,1013408218,1258,1258,1258,1256,36
|
|
20230627,123700,1013362990,1258,1257,1258,1256,113
|
|
20230627,123600,1013221044,1259,1259,1259,1259,0
|
|
20230627,123500,1013221044,1259,1259,1259,1255,210
|
|
20230627,123400,1012957454,1257,1257,1257,1257,906
|
|
20230627,123300,1011818612,1260,1260,1260,1260,0
|
|
20230627,123200,1011818612,1260,1259,1260,1259,1010
|
|
20230627,123100,1010547013,1259,1257,1259,1257,98
|
|
20230627,123000,1010423817,1259,1255,1259,1255,21
|
|
20230627,122900,1010397382,1259,1259,1259,1255,4010
|
|
20230627,122800,1005362647,1256,1259,1260,1256,21
|
|
20230627,122700,1005336209,1256,1257,1259,1256,1985
|
|
20230627,122600,1002838755,1260,1260,1260,1260,3
|
|
20230627,122500,1002834975,1261,1261,1261,1261,0
|
|
20230627,122400,1002834975,1261,1261,1261,1261,10
|
|
20230627,122300,1002822365,1261,1257,1261,1257,928
|
|
20230627,122200,1001655849,1262,1262,1262,1262,0
|
|
20230627,122100,1001655849,1262,1260,1262,1260,4773
|
|
20230627,122000,995636323,1262,1262,1262,1262,3
|
|
20230627,121900,995632537,1263,1263,1263,1263,0
|
|
20230627,121800,995632537,1263,1260,1263,1256,69
|
|
20230627,121700,995545786,1260,1257,1260,1252,30320
|
|
20230627,121600,957482624,1257,1263,1263,1257,8261
|
|
20230627,121500,947086532,1260,1260,1263,1260,93
|
|
20230627,121400,946969337,1263,1263,1263,1263,0
|
|
20230627,121300,946969337,1263,1260,1263,1260,413
|
|
20230627,121200,946448936,1263,1263,1263,1263,0
|
|
20230627,121100,946448936,1263,1263,1263,1263,0
|
|
20230627,121000,946448936,1263,1260,1263,1260,325
|
|
20230627,120900,946039421,1264,1264,1264,1264,261
|
|
20230627,120800,945709517,1264,1260,1264,1260,40
|
|
20230627,120700,945659077,1264,1257,1264,1256,1515
|
|
20230627,120600,943755181,1265,1265,1265,1265,0
|
|
20230627,120500,943755181,1265,1265,1265,1265,0
|
|
20230627,120400,943755181,1265,1264,1265,1256,30005
|
|
20230627,120300,905946549,1267,1267,1267,1267,0
|
|
20230627,120200,905946549,1267,1267,1267,1267,1
|
|
20230627,120100,905945282,1268,1266,1268,1266,5
|
|
20230627,120000,905938945,1268,1268,1268,1268,0
|
|
20230627,115900,905938945,1268,1264,1268,1264,262
|
|
20230627,115800,905607735,1268,1267,1268,1267,10
|
|
20230627,115700,905595060,1268,1268,1268,1268,0
|
|
20230627,115600,905595060,1268,1266,1268,1266,200
|
|
20230627,115500,905341733,1266,1265,1266,1265,17
|
|
20230627,115400,905320212,1264,1264,1264,1264,429
|
|
20230627,115300,904777956,1264,1264,1264,1264,0
|
|
20230627,115200,904777956,1264,1264,1264,1264,0
|
|
20230627,115100,904777956,1264,1264,1264,1264,1
|
|
20230627,115000,904776692,1264,1262,1264,1262,2742
|
|
20230627,114900,901314704,1264,1262,1264,1262,632
|
|
20230627,114800,900517113,1261,1262,1262,1261,2394
|
|
20230627,114700,897498269,1261,1261,1261,1261,339
|
|
20230627,114600,897070790,1263,1263,1263,1263,1209
|
|
20230627,114500,895543823,1263,1263,1264,1263,20
|
|
20230627,114400,895518555,1263,1263,1263,1263,0
|
|
20230627,114300,895518555,1263,1263,1263,1263,20
|
|
20230627,114200,895493295,1261,1262,1264,1261,1101
|
|
20230627,114100,894104566,1264,1264,1264,1262,1702
|
|
20230627,114000,891956604,1264,1262,1264,1262,11
|
|
20230627,113900,891942702,1264,1264,1264,1262,21
|
|
20230627,113800,891916160,1262,1261,1264,1261,12
|
|
20230627,113700,891900997,1264,1264,1264,1264,0
|
|
20230627,113600,891900997,1264,1264,1264,1264,1
|
|
20230627,113500,891899733,1264,1262,1264,1261,201
|
|
20230627,113400,891646169,1264,1264,1264,1264,0
|
|
20230627,113300,891646169,1264,1264,1264,1264,4
|
|
20230627,113200,891641113,1264,1265,1266,1261,3176
|
|
20230627,113100,887633643,1265,1265,1265,1265,1010
|
|
20230627,113000,886355993,1262,1263,1265,1262,828
|
|
20230627,112900,885310272,1266,1266,1266,1266,0
|
|
20230627,112800,885310272,1266,1264,1266,1264,862
|
|
20230627,112700,884220684,1264,1263,1264,1263,11
|
|
20230627,112600,884206781,1263,1263,1263,1263,901
|
|
20230627,112500,883068818,1264,1263,1264,1263,600
|
|
20230627,112400,882310988,1263,1265,1265,1263,3373
|
|
20230627,112300,878050089,1265,1268,1268,1265,122
|
|
20230627,112200,877895754,1268,1267,1268,1267,23
|
|
20230627,112100,877866593,1267,1267,1267,1267,85
|
|
20230627,112000,877758898,1270,1270,1270,1270,1
|
|
20230627,111900,877757628,1270,1267,1270,1264,555
|
|
20230627,111800,877055908,1264,1264,1264,1264,792
|
|
20230627,111700,876054820,1269,1269,1269,1269,100
|
|
20230627,111600,875927920,1269,1266,1269,1263,4771
|
|
20230627,111500,869895752,1267,1267,1267,1266,1345
|
|
20230627,111400,868192349,1269,1269,1269,1269,20
|
|
20230627,111300,868166969,1270,1269,1270,1269,560
|
|
20230627,111200,867455819,1267,1267,1267,1267,1167
|
|
20230627,111100,865977230,1269,1270,1270,1269,683
|
|
20230627,111000,865110502,1269,1267,1269,1267,636
|
|
20230627,110900,864303650,1270,1270,1270,1270,0
|
|
20230627,110800,864303650,1270,1270,1270,1270,0
|
|
20230627,110700,864303650,1270,1270,1270,1270,0
|
|
20230627,110600,864303650,1270,1270,1270,1270,0
|
|
20230627,110500,864303650,1270,1270,1270,1270,0
|
|
20230627,110400,864303650,1270,1269,1270,1269,11
|
|
20230627,110300,864289681,1266,1269,1269,1266,574
|
|
20230627,110200,863561278,1270,1270,1270,1270,0
|
|
20230627,110100,863561278,1270,1270,1270,1270,1
|
|
20230627,110000,863560008,1270,1267,1270,1267,1046
|
|
20230627,105900,862234696,1266,1264,1266,1263,7900
|
|
20230627,105800,852244441,1263,1263,1263,1263,30
|
|
20230627,105700,852206551,1265,1265,1265,1265,0
|
|
20230627,105600,852206551,1265,1264,1265,1263,748
|
|
20230627,105500,851261787,1265,1265,1265,1265,30
|
|
20230627,105400,851223837,1262,1265,1265,1262,1001
|
|
20230627,105300,849957575,1265,1265,1265,1265,1000
|
|
20230627,105200,848692575,1265,1265,1265,1265,8
|
|
20230627,105100,848682455,1265,1261,1265,1261,466
|
|
20230627,105000,848094749,1261,1265,1265,1260,5007
|
|
20230627,104900,841782231,1261,1265,1265,1261,3810
|
|
20230627,104800,836972426,1265,1265,1265,1265,1000
|
|
20230627,104700,835707426,1265,1265,1265,1265,0
|
|
20230627,104600,835707426,1265,1265,1265,1265,0
|
|
20230627,104500,835707426,1265,1265,1265,1265,0
|
|
20230627,104400,835707426,1265,1265,1265,1265,0
|
|
20230627,104300,835707426,1265,1264,1265,1264,1369
|
|
20230627,104200,833975699,1263,1264,1264,1263,1145
|
|
20230627,104100,832528622,1265,1264,1265,1264,19
|
|
20230627,104000,832504588,1264,1264,1264,1264,259
|
|
20230627,103900,832177212,1265,1259,1265,1259,1531
|
|
20230627,103800,830246343,1259,1260,1260,1259,4712
|
|
20230627,103700,824310379,1260,1260,1260,1260,8153
|
|
20230627,103600,814037599,1259,1261,1261,1259,5717
|
|
20230627,103500,806831761,1266,1266,1266,1266,0
|
|
20230627,103400,806831761,1266,1266,1266,1265,909
|
|
20230627,103300,805680969,1260,1259,1260,1259,213
|
|
20230627,103200,805412801,1259,1264,1264,1259,10857
|
|
20230627,103100,791722027,1264,1265,1265,1264,5413
|
|
20230627,103000,784877701,1266,1268,1270,1266,3901
|
|
20230627,102900,779933861,1268,1270,1270,1268,2040
|
|
20230627,102800,777343250,1276,1270,1276,1270,1620
|
|
20230627,102700,775282740,1276,1276,1276,1270,557
|
|
20230627,102600,774575035,1278,1278,1278,1278,0
|
|
20230627,102500,774575035,1278,1278,1278,1278,0
|
|
20230627,102400,774575035,1278,1276,1278,1276,400
|
|
20230627,102300,774064231,1278,1278,1278,1278,0
|
|
20230627,102200,774064231,1278,1278,1278,1278,10
|
|
20230627,102100,774051451,1271,1272,1279,1271,2663
|
|
20230627,102000,770661838,1273,1271,1273,1271,511
|
|
20230627,101900,770011337,1273,1273,1273,1273,619
|
|
20230627,101800,769223350,1280,1273,1280,1273,309
|
|
20230627,101700,768829574,1280,1275,1280,1273,1719
|
|
20230627,101600,766641202,1277,1279,1280,1274,4143
|
|
20230627,101500,761356425,1279,1284,1284,1278,1553
|
|
20230627,101400,759370615,1285,1286,1286,1282,1211
|
|
20230627,101300,757815156,1287,1279,1287,1279,4735
|
|
20230627,101200,751747497,1279,1280,1280,1278,1114
|
|
20230627,101100,750322150,1280,1277,1280,1276,5930
|
|
20230627,101000,742741650,1277,1276,1277,1275,978
|
|
20230627,100900,741494505,1276,1275,1276,1275,530
|
|
20230627,100800,740818743,1275,1271,1275,1271,4331
|
|
20230627,100700,735306821,1271,1271,1271,1271,0
|
|
20230627,100600,735306821,1271,1268,1271,1268,31
|
|
20230627,100500,735267510,1273,1271,1273,1270,1356
|
|
20230627,100400,733543532,1271,1268,1271,1267,1101
|
|
20230627,100300,732148269,1271,1268,1271,1268,158
|
|
20230627,100200,731947922,1271,1268,1271,1267,2436
|
|
20230627,100100,728860340,1271,1271,1271,1271,10
|
|
20230627,100000,728847630,1267,1270,1271,1267,3061
|
|
20230627,095900,724969151,1267,1268,1268,1267,4143
|
|
20230627,095800,719717701,1268,1270,1270,1268,3100
|
|
20230627,095700,715784305,1270,1270,1270,1270,212
|
|
20230627,095600,715515065,1270,1271,1271,1270,43
|
|
20230627,095500,715460450,1271,1270,1271,1270,161
|
|
20230627,095400,715255930,1271,1270,1271,1270,547
|
|
20230627,095300,714560753,1270,1269,1270,1269,4531
|
|
20230627,095200,708810543,1269,1269,1269,1269,142
|
|
20230627,095100,708630345,1269,1268,1269,1268,2802
|
|
20230627,095000,705075589,1268,1269,1269,1267,711
|
|
20230627,094900,704174142,1269,1269,1269,1266,1440
|
|
20230627,094800,702350982,1266,1266,1266,1266,221
|
|
20230627,094700,702071196,1266,1266,1266,1266,2380
|
|
20230627,094600,699058116,1270,1266,1270,1266,2406
|
|
20230627,094500,696011990,1266,1269,1269,1266,22
|
|
20230627,094400,695984078,1269,1269,1271,1269,1510
|
|
20230627,094300,694067868,1271,1269,1271,1269,2868
|
|
20230627,094200,690426966,1269,1268,1269,1268,317
|
|
20230627,094100,690024960,1265,1269,1269,1265,2721
|
|
20230627,094000,686581675,1270,1270,1270,1269,207
|
|
20230627,093900,686318793,1270,1270,1270,1270,3
|
|
20230627,093800,686314983,1270,1270,1270,1270,606
|
|
20230627,093700,685545363,1270,1270,1270,1270,62
|
|
20230627,093600,685466623,1272,1266,1272,1266,4367
|
|
20230627,093500,679922319,1267,1263,1267,1263,1471
|
|
20230627,093400,678060574,1263,1264,1264,1263,3394
|
|
20230627,093300,673771266,1264,1269,1269,1264,138
|
|
20230627,093200,673596649,1264,1264,1270,1264,4153
|
|
20230627,093100,668344898,1264,1263,1270,1263,2590
|
|
20230627,093000,665072791,1271,1261,1271,1261,4055
|
|
20230627,092900,659925324,1272,1260,1272,1259,7453
|
|
20230627,092800,650504453,1260,1262,1264,1257,4685
|
|
20230627,092700,644596447,1262,1267,1267,1256,63859
|
|
20230627,092600,563914704,1267,1272,1274,1267,15585
|
|
20230627,092500,544116067,1273,1276,1276,1271,19572
|
|
20230627,092400,519197012,1276,1277,1283,1275,3412
|
|
20230627,092300,514842023,1277,1286,1287,1277,9120
|
|
20230627,092200,503152604,1281,1287,1289,1281,6004
|
|
20230627,092100,495421494,1287,1283,1287,1279,13779
|
|
20230627,092000,477726434,1281,1273,1282,1273,30882
|
|
20230627,091900,438233526,1273,1276,1277,1273,1375
|
|
20230627,091800,436479344,1273,1276,1276,1271,3348
|
|
20230627,091700,432213601,1276,1275,1278,1271,3733
|
|
20230627,091600,427463365,1275,1280,1281,1275,10015
|
|
20230627,091500,414661411,1280,1282,1282,1278,973
|
|
20230627,091400,413414986,1282,1276,1283,1275,11818
|
|
20230627,091300,398304754,1277,1275,1278,1275,1131
|
|
20230627,091200,396862043,1274,1276,1277,1274,7197
|
|
20230627,091100,387680742,1276,1277,1279,1276,12041
|
|
20230627,091000,372308821,1277,1276,1278,1276,859
|
|
20230627,090900,371211476,1277,1285,1285,1276,74613
|
|
20230627,090800,275729729,1280,1284,1289,1280,62703
|
|
20230627,090700,195407144,1282,1279,1282,1277,4597
|
|
20230627,090600,189528581,1279,1286,1286,1279,6785
|
|
20230627,090500,180827227,1284,1285,1290,1283,29545
|
|
20230627,090400,142844429,1284,1284,1285,1280,14054
|
|
20230627,090300,124801400,1283,1274,1283,1274,11245
|
|
20230627,090200,110444311,1274,1275,1275,1268,9385
|
|
20230627,090100,98493502,1272,1275,1275,1267,28929
|
|
20230627,090000,61719833,1272,1275,1280,1271,47303
|