591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184800,166189090,1684,1684,1684,1684,4879
|
|
20230627,184700,166189090,1684,1684,1684,1684,0
|
|
20230627,184600,166189090,1684,1684,1684,1684,0
|
|
20230627,184500,166189090,1684,1684,1684,1684,0
|
|
20230627,184400,166189090,1684,1684,1684,1684,0
|
|
20230627,184300,166189090,1684,1684,1684,1684,0
|
|
20230627,184200,166189090,1684,1684,1684,1684,0
|
|
20230627,184100,166189090,1684,1684,1684,1684,0
|
|
20230627,184000,166189090,1684,1684,1684,1684,0
|
|
20230627,183900,166189090,1684,1684,1684,1684,0
|
|
20230627,183800,166189090,1684,1684,1684,1684,0
|
|
20230627,183700,166189090,1684,1684,1684,1684,0
|
|
20230627,183600,166189090,1684,1684,1684,1684,0
|
|
20230627,183500,166189090,1684,1684,1684,1684,0
|
|
20230627,183400,166189090,1684,1684,1684,1684,0
|
|
20230627,183300,166189090,1684,1684,1684,1684,0
|
|
20230627,183200,166189090,1684,1684,1684,1684,0
|
|
20230627,183100,166189090,1684,1684,1684,1684,0
|
|
20230627,183000,166189090,1684,1684,1684,1684,0
|
|
20230627,182900,166189090,1684,1684,1684,1684,0
|
|
20230627,182800,166189090,1684,1684,1684,1684,0
|
|
20230627,182700,166189090,1684,1684,1684,1684,0
|
|
20230627,182600,166189090,1684,1684,1684,1684,0
|
|
20230627,182500,166189090,1684,1684,1684,1684,0
|
|
20230627,182400,166189090,1684,1684,1684,1684,0
|
|
20230627,182300,166189090,1684,1684,1684,1684,0
|
|
20230627,182200,166189090,1684,1684,1684,1684,0
|
|
20230627,182100,166189090,1684,1684,1684,1684,0
|
|
20230627,182000,166189090,1684,1684,1684,1684,0
|
|
20230627,181900,166189090,1684,1684,1684,1684,0
|
|
20230627,181800,166189090,1684,1684,1684,1684,4879
|
|
20230627,181700,166189090,1684,1684,1684,1684,0
|
|
20230627,181600,166189090,1684,1684,1684,1684,0
|
|
20230627,181500,166189090,1684,1684,1684,1684,0
|
|
20230627,181400,166189090,1684,1684,1684,1684,0
|
|
20230627,181300,166189090,1684,1684,1684,1684,0
|
|
20230627,181200,166189090,1684,1684,1684,1684,0
|
|
20230627,181100,166189090,1684,1684,1684,1684,0
|
|
20230627,181000,166189090,1684,1684,1684,1684,0
|
|
20230627,180900,166189090,1684,1684,1684,1684,0
|
|
20230627,180800,166189090,1684,1684,1684,1684,0
|
|
20230627,180700,166189090,1684,1684,1684,1684,0
|
|
20230627,180600,166189090,1684,1684,1684,1684,0
|
|
20230627,180500,166189090,1684,1684,1684,1684,0
|
|
20230627,180400,166189090,1684,1684,1684,1684,0
|
|
20230627,180300,166189090,1684,1684,1684,1684,0
|
|
20230627,180200,166189090,1684,1684,1684,1684,0
|
|
20230627,180100,166189090,1684,1684,1684,1684,0
|
|
20230627,180000,166189090,1684,1684,1684,1684,0
|
|
20230627,175900,166189090,1684,1684,1684,1684,0
|
|
20230627,175800,166189090,1684,1684,1684,1684,0
|
|
20230627,175700,166189090,1684,1684,1684,1684,0
|
|
20230627,175600,166189090,1684,1684,1684,1684,0
|
|
20230627,175500,166189090,1684,1684,1684,1684,0
|
|
20230627,175400,166189090,1684,1684,1684,1684,0
|
|
20230627,175300,166189090,1684,1684,1684,1684,0
|
|
20230627,175200,166189090,1684,1684,1684,1684,0
|
|
20230627,175100,166189090,1684,1684,1684,1684,0
|
|
20230627,175000,166189090,1684,1684,1684,1684,0
|
|
20230627,174900,166189090,1684,1684,1684,1684,0
|
|
20230627,174800,166189090,1684,1684,1684,1684,4879
|
|
20230627,174700,166189090,1684,1684,1684,1684,0
|
|
20230627,174600,166189090,1684,1684,1684,1684,0
|
|
20230627,174500,166189090,1684,1684,1684,1684,0
|
|
20230627,174400,166189090,1684,1684,1684,1684,0
|
|
20230627,174300,166189090,1684,1684,1684,1684,0
|
|
20230627,174200,166189090,1684,1684,1684,1684,0
|
|
20230627,174100,166189090,1684,1684,1684,1684,0
|
|
20230627,174000,166189090,1684,1684,1684,1684,0
|
|
20230627,173900,166189090,1684,1684,1684,1684,0
|
|
20230627,173800,166189090,1684,1684,1684,1684,0
|
|
20230627,173700,166189090,1684,1684,1684,1684,0
|
|
20230627,173600,166189090,1684,1684,1684,1684,0
|
|
20230627,173500,166189090,1684,1684,1684,1684,0
|
|
20230627,173400,166189090,1684,1684,1684,1684,0
|
|
20230627,173300,166189090,1684,1684,1684,1684,0
|
|
20230627,173200,166189090,1684,1684,1684,1684,0
|
|
20230627,173100,166189090,1684,1684,1684,1684,0
|
|
20230627,173000,166189090,1684,1684,1684,1684,0
|
|
20230627,172900,166189090,1684,1684,1684,1684,0
|
|
20230627,172800,166189090,1684,1684,1684,1684,0
|
|
20230627,172700,166189090,1684,1684,1684,1684,0
|
|
20230627,172600,166189090,1684,1684,1684,1684,0
|
|
20230627,172500,166189090,1684,1684,1684,1684,0
|
|
20230627,172400,166189090,1684,1684,1684,1684,0
|
|
20230627,172300,166189090,1684,1684,1684,1684,0
|
|
20230627,172200,166189090,1684,1684,1684,1684,0
|
|
20230627,172100,166189090,1684,1684,1684,1684,0
|
|
20230627,172000,166189090,1684,1684,1684,1684,0
|
|
20230627,171900,166189090,1684,1684,1684,1684,0
|
|
20230627,171800,166189090,1684,1684,1684,1684,4879
|
|
20230627,171700,166189090,1684,1684,1684,1684,0
|
|
20230627,171600,166189090,1684,1684,1684,1684,0
|
|
20230627,171500,166189090,1684,1684,1684,1684,0
|
|
20230627,171400,166189090,1684,1684,1684,1684,0
|
|
20230627,171300,166189090,1684,1684,1684,1684,0
|
|
20230627,171200,166189090,1684,1684,1684,1684,0
|
|
20230627,171100,166189090,1684,1684,1684,1684,0
|
|
20230627,171000,166189090,1684,1684,1684,1684,0
|
|
20230627,170900,166189090,1684,1684,1684,1684,0
|
|
20230627,170800,166189090,1684,1684,1684,1684,0
|
|
20230627,170700,166189090,1684,1684,1684,1684,0
|
|
20230627,170600,166189090,1684,1684,1684,1684,0
|
|
20230627,170500,166189090,1684,1684,1684,1684,0
|
|
20230627,170400,166189090,1684,1684,1684,1684,0
|
|
20230627,170300,166189090,1684,1684,1684,1684,0
|
|
20230627,170200,166189090,1684,1684,1684,1684,0
|
|
20230627,170100,166189090,1684,1684,1684,1684,0
|
|
20230627,170000,166189090,1684,1684,1684,1684,0
|
|
20230627,165900,166189090,1684,1684,1684,1684,0
|
|
20230627,165800,166189090,1684,1684,1684,1684,0
|
|
20230627,165700,166189090,1684,1684,1684,1684,0
|
|
20230627,165600,166189090,1684,1684,1684,1684,0
|
|
20230627,165500,166189090,1684,1684,1684,1684,0
|
|
20230627,165400,166189090,1684,1684,1684,1684,0
|
|
20230627,165300,166189090,1684,1684,1684,1684,0
|
|
20230627,165200,166189090,1684,1684,1684,1684,0
|
|
20230627,165100,166189090,1684,1684,1684,1684,0
|
|
20230627,165000,166189090,1684,1684,1684,1684,0
|
|
20230627,164900,166189090,1684,1684,1684,1684,0
|
|
20230627,164800,166189090,1684,1684,1684,1684,4879
|
|
20230627,164700,166189090,1684,1684,1684,1684,0
|
|
20230627,164600,166189090,1684,1684,1684,1684,0
|
|
20230627,164500,166189090,1684,1684,1684,1684,0
|
|
20230627,164400,166189090,1684,1684,1684,1684,0
|
|
20230627,164300,166189090,1684,1684,1684,1684,0
|
|
20230627,164200,166189090,1684,1684,1684,1684,0
|
|
20230627,164100,166189090,1684,1684,1684,1684,0
|
|
20230627,164000,166189090,1684,1684,1684,1684,0
|
|
20230627,163900,166189090,1684,1684,1684,1684,0
|
|
20230627,163800,166189090,1684,1684,1684,1684,0
|
|
20230627,163700,166189090,1684,1684,1684,1684,0
|
|
20230627,163600,166189090,1684,1684,1684,1684,0
|
|
20230627,163500,166189090,1684,1684,1684,1684,0
|
|
20230627,163400,166189090,1684,1684,1684,1684,0
|
|
20230627,163300,166189090,1684,1684,1684,1684,0
|
|
20230627,163200,166189090,1684,1684,1684,1684,0
|
|
20230627,163100,166189090,1684,1684,1684,1684,0
|
|
20230627,163000,166189090,1684,1684,1684,1684,0
|
|
20230627,162900,166189090,1684,1684,1684,1684,0
|
|
20230627,162800,166189090,1684,1684,1684,1684,0
|
|
20230627,162700,166189090,1684,1684,1684,1684,0
|
|
20230627,162600,166189090,1684,1684,1684,1684,0
|
|
20230627,162500,166189090,1684,1684,1684,1684,0
|
|
20230627,162400,166189090,1684,1684,1684,1684,0
|
|
20230627,162300,166189090,1684,1684,1684,1684,0
|
|
20230627,162200,166189090,1684,1684,1684,1684,0
|
|
20230627,162100,166189090,1684,1684,1684,1684,0
|
|
20230627,162000,166189090,1684,1684,1684,1684,0
|
|
20230627,161900,166189090,1684,1684,1684,1684,0
|
|
20230627,161800,166189090,1684,1684,1684,1684,4879
|
|
20230627,161700,166189090,1684,1684,1684,1684,0
|
|
20230627,161600,166189090,1684,1684,1684,1684,0
|
|
20230627,161500,166189090,1684,1684,1684,1684,0
|
|
20230627,161400,166189090,1684,1684,1684,1684,0
|
|
20230627,161300,166189090,1684,1684,1684,1684,0
|
|
20230627,161200,166189090,1684,1684,1684,1684,0
|
|
20230627,161100,166189090,1684,1684,1684,1684,0
|
|
20230627,161000,166189090,1684,1684,1684,1684,0
|
|
20230627,160900,166189090,1684,1684,1684,1684,0
|
|
20230627,160800,166189090,1684,1684,1684,1684,0
|
|
20230627,160700,166189090,1684,1684,1684,1684,0
|
|
20230627,160600,166189090,1684,1684,1684,1684,0
|
|
20230627,160500,166189090,1684,1684,1684,1684,0
|
|
20230627,160400,166189090,1684,1684,1684,1684,0
|
|
20230627,160300,166189090,1684,1684,1684,1684,0
|
|
20230627,160200,166189090,1684,1684,1684,1684,0
|
|
20230627,160100,166189090,1684,1684,1684,1684,0
|
|
20230627,160000,166189090,1684,1684,1684,1684,0
|
|
20230627,155900,166189090,1684,1684,1684,1684,0
|
|
20230627,155800,166189090,1684,1684,1684,1684,0
|
|
20230627,155700,166189090,1684,1684,1684,1684,0
|
|
20230627,155600,166189090,1684,1684,1684,1684,0
|
|
20230627,155500,166189090,1684,1684,1684,1684,0
|
|
20230627,155400,166189090,1684,1684,1684,1684,0
|
|
20230627,155300,166189090,1684,1684,1684,1684,0
|
|
20230627,155200,166189090,1684,1684,1684,1684,0
|
|
20230627,155100,166189090,1684,1684,1684,1684,0
|
|
20230627,155000,166189090,1684,1684,1684,1684,0
|
|
20230627,154900,166189090,1684,1684,1684,1684,0
|
|
20230627,154800,166189090,1684,1684,1684,1684,4879
|
|
20230627,154700,166189090,1684,1684,1684,1684,0
|
|
20230627,154600,166189090,1684,1684,1684,1684,0
|
|
20230627,154500,166189090,1684,1684,1684,1684,0
|
|
20230627,154400,166189090,1684,1684,1684,1684,0
|
|
20230627,154300,166189090,1684,1684,1684,1684,0
|
|
20230627,154200,166189090,1684,1684,1684,1684,0
|
|
20230627,154100,166189090,1684,1684,1684,1684,0
|
|
20230627,154000,166189090,1684,1684,1684,1684,0
|
|
20230627,153900,166189090,1684,1684,1684,1684,0
|
|
20230627,153800,166189090,1684,1684,1684,1684,0
|
|
20230627,153700,166189090,1684,1684,1684,1684,0
|
|
20230627,153600,166189090,1684,1684,1684,1684,0
|
|
20230627,153500,166189090,1684,1684,1684,1684,0
|
|
20230627,153400,166189090,1684,1684,1684,1684,0
|
|
20230627,153300,166189090,1684,1684,1684,1684,0
|
|
20230627,153200,166189090,1684,1684,1684,1684,0
|
|
20230627,153100,166189090,1684,1684,1684,1684,0
|
|
20230627,153000,166189090,1684,1684,1684,1684,4879
|
|
20230627,152900,157972854,1678,1678,1678,1678,0
|
|
20230627,152800,157972854,1678,1678,1678,1678,0
|
|
20230627,152700,157972854,1678,1678,1678,1678,0
|
|
20230627,152600,157972854,1678,1678,1678,1678,0
|
|
20230627,152500,157972854,1678,1678,1678,1678,0
|
|
20230627,152400,157972854,1678,1678,1678,1678,0
|
|
20230627,152300,157972854,1678,1678,1678,1678,0
|
|
20230627,152200,157972854,1678,1678,1678,1678,0
|
|
20230627,152100,157972854,1678,1678,1678,1678,0
|
|
20230627,152000,157972854,1678,1678,1678,1678,0
|
|
20230627,151900,157972854,1678,1678,1678,1678,0
|
|
20230627,151800,157972854,1678,1678,1678,1678,0
|
|
20230627,151700,157972854,1678,1678,1678,1678,0
|
|
20230627,151600,157972854,1678,1678,1678,1678,500
|
|
20230627,151500,157133854,1678,1678,1678,1678,297
|
|
20230627,151400,156635488,1678,1677,1678,1677,1000
|
|
20230627,151300,154957538,1679,1679,1679,1679,4
|
|
20230627,151200,154950822,1675,1679,1679,1675,15646
|
|
20230627,151100,128743736,1675,1677,1679,1675,4055
|
|
20230627,151000,121951234,1679,1679,1679,1679,0
|
|
20230627,150900,121951234,1679,1679,1679,1679,0
|
|
20230627,150800,121951234,1679,1679,1679,1679,93
|
|
20230627,150700,121795087,1680,1680,1680,1680,24
|
|
20230627,150600,121754767,1679,1679,1679,1679,16
|
|
20230627,150500,121727903,1679,1679,1679,1679,7
|
|
20230627,150400,121716150,1679,1679,1679,1679,7
|
|
20230627,150300,121704397,1680,1680,1680,1680,4
|
|
20230627,150200,121697677,1680,1680,1680,1680,20
|
|
20230627,150100,121664077,1676,1675,1676,1675,4120
|
|
20230627,150000,114762747,1675,1675,1675,1675,0
|
|
20230627,145900,114762747,1675,1675,1675,1675,5
|
|
20230627,145800,114754372,1675,1675,1675,1672,309
|
|
20230627,145700,114236800,1672,1674,1675,1672,368
|
|
20230627,145600,113621488,1675,1675,1675,1675,0
|
|
20230627,145500,113621488,1675,1675,1675,1675,0
|
|
20230627,145400,113621488,1675,1675,1675,1675,0
|
|
20230627,145300,113621488,1675,1675,1675,1675,0
|
|
20230627,145200,113621488,1675,1675,1675,1675,0
|
|
20230627,145100,113621488,1675,1675,1675,1675,0
|
|
20230627,145000,113621488,1675,1670,1675,1670,75
|
|
20230627,144900,113496208,1670,1670,1670,1670,0
|
|
20230627,144800,113496208,1670,1670,1670,1670,6
|
|
20230627,144700,113486188,1670,1670,1670,1670,4
|
|
20230627,144600,113479508,1670,1670,1670,1670,0
|
|
20230627,144500,113479508,1670,1670,1670,1670,0
|
|
20230627,144400,113479508,1670,1670,1670,1670,0
|
|
20230627,144300,113479508,1670,1669,1670,1669,123
|
|
20230627,144200,113274215,1669,1669,1669,1669,161
|
|
20230627,144100,113005506,1669,1669,1669,1667,144
|
|
20230627,144000,112765352,1669,1669,1669,1669,0
|
|
20230627,143900,112765352,1669,1669,1669,1669,0
|
|
20230627,143800,112765352,1669,1669,1669,1669,15
|
|
20230627,143700,112740317,1667,1667,1667,1667,0
|
|
20230627,143600,112740317,1667,1668,1668,1667,812
|
|
20230627,143500,111386708,1669,1669,1669,1669,0
|
|
20230627,143400,111386708,1669,1669,1669,1669,0
|
|
20230627,143300,111386708,1669,1669,1669,1669,0
|
|
20230627,143200,111386708,1669,1668,1669,1668,29
|
|
20230627,143100,111338317,1666,1666,1666,1666,2
|
|
20230627,143000,111334985,1669,1669,1669,1669,5
|
|
20230627,142900,111326640,1669,1669,1669,1669,2
|
|
20230627,142800,111323302,1669,1668,1669,1668,403
|
|
20230627,142700,110651095,1666,1666,1666,1666,466
|
|
20230627,142600,109874739,1666,1666,1666,1666,1
|
|
20230627,142500,109873073,1666,1670,1670,1666,1065
|
|
20230627,142400,108098703,1669,1669,1669,1669,402
|
|
20230627,142300,107427765,1671,1671,1671,1671,7
|
|
20230627,142200,107416068,1671,1671,1671,1671,0
|
|
20230627,142100,107416068,1671,1671,1671,1671,500
|
|
20230627,142000,106580568,1671,1671,1671,1671,263
|
|
20230627,141900,106141095,1671,1669,1671,1669,655
|
|
20230627,141800,105046786,1669,1669,1669,1669,0
|
|
20230627,141700,105046786,1669,1669,1669,1669,1
|
|
20230627,141600,105045117,1669,1669,1669,1669,26
|
|
20230627,141500,105001723,1669,1669,1669,1669,200
|
|
20230627,141400,104667923,1669,1669,1669,1669,0
|
|
20230627,141300,104667923,1669,1669,1669,1669,0
|
|
20230627,141200,104667923,1669,1669,1669,1669,0
|
|
20230627,141100,104667923,1669,1669,1669,1669,11
|
|
20230627,141000,104649564,1669,1667,1669,1665,3063
|
|
20230627,140900,99548644,1671,1671,1671,1671,12
|
|
20230627,140800,99528592,1665,1665,1665,1665,0
|
|
20230627,140700,99528592,1665,1670,1670,1665,1302
|
|
20230627,140600,97356253,1671,1671,1671,1671,0
|
|
20230627,140500,97356253,1671,1671,1671,1671,100
|
|
20230627,140400,97189153,1671,1671,1671,1671,0
|
|
20230627,140300,97189153,1671,1671,1671,1671,502
|
|
20230627,140200,96350311,1670,1670,1670,1670,1000
|
|
20230627,140100,94680311,1670,1670,1670,1670,150
|
|
20230627,140000,94429811,1670,1670,1670,1670,0
|
|
20230627,135900,94429811,1670,1670,1670,1670,2
|
|
20230627,135800,94426471,1670,1672,1672,1670,39
|
|
20230627,135700,94361311,1670,1670,1670,1670,0
|
|
20230627,135600,94361311,1670,1670,1670,1670,0
|
|
20230627,135500,94361311,1670,1672,1672,1670,5538
|
|
20230627,135400,85110676,1671,1671,1671,1671,43
|
|
20230627,135300,85038823,1672,1671,1672,1671,43
|
|
20230627,135200,84966968,1671,1672,1672,1671,1144
|
|
20230627,135100,83055343,1673,1673,1673,1673,0
|
|
20230627,135000,83055343,1673,1673,1673,1673,9
|
|
20230627,134900,83040286,1671,1671,1671,1671,0
|
|
20230627,134800,83040286,1671,1671,1671,1671,0
|
|
20230627,134700,83040286,1671,1671,1671,1671,0
|
|
20230627,134600,83040286,1671,1673,1673,1671,3322
|
|
20230627,134500,77487121,1674,1674,1674,1674,30
|
|
20230627,134400,77436901,1674,1674,1674,1674,0
|
|
20230627,134300,77436901,1674,1674,1674,1674,0
|
|
20230627,134200,77436901,1674,1674,1674,1674,130
|
|
20230627,134100,77219281,1674,1674,1674,1674,270
|
|
20230627,134000,76767301,1674,1674,1674,1674,0
|
|
20230627,133900,76767301,1674,1674,1674,1674,0
|
|
20230627,133800,76767301,1674,1674,1674,1674,100
|
|
20230627,133700,76599901,1674,1674,1674,1673,1381
|
|
20230627,133600,74289288,1674,1674,1674,1674,0
|
|
20230627,133500,74289288,1674,1676,1676,1674,115
|
|
20230627,133400,74096764,1676,1676,1676,1676,0
|
|
20230627,133300,74096764,1676,1676,1676,1676,0
|
|
20230627,133200,74096764,1676,1676,1676,1676,310
|
|
20230627,133100,73577204,1676,1676,1676,1676,20
|
|
20230627,133000,73543684,1676,1676,1676,1676,3
|
|
20230627,132900,73538656,1673,1673,1673,1673,0
|
|
20230627,132800,73538656,1673,1673,1673,1673,0
|
|
20230627,132700,73538656,1673,1673,1673,1673,0
|
|
20230627,132600,73538656,1673,1673,1673,1673,0
|
|
20230627,132500,73538656,1673,1674,1674,1673,24
|
|
20230627,132400,73498502,1673,1673,1673,1673,0
|
|
20230627,132300,73498502,1673,1673,1673,1673,0
|
|
20230627,132200,73498502,1673,1673,1673,1673,0
|
|
20230627,132100,73498502,1673,1673,1673,1673,0
|
|
20230627,132000,73498502,1673,1673,1673,1673,1
|
|
20230627,131900,73496829,1672,1673,1673,1672,680
|
|
20230627,131800,72359819,1676,1676,1676,1676,0
|
|
20230627,131700,72359819,1676,1675,1676,1675,120
|
|
20230627,131600,72158799,1676,1676,1676,1676,0
|
|
20230627,131500,72158799,1676,1676,1676,1676,9
|
|
20230627,131400,72143715,1671,1671,1671,1671,0
|
|
20230627,131300,72143715,1671,1671,1671,1671,0
|
|
20230627,131200,72143715,1671,1671,1671,1671,0
|
|
20230627,131100,72143715,1671,1671,1671,1671,0
|
|
20230627,131000,72143715,1671,1671,1671,1671,0
|
|
20230627,130900,72143715,1671,1671,1671,1671,0
|
|
20230627,130800,72143715,1671,1671,1671,1671,0
|
|
20230627,130700,72143715,1671,1673,1673,1671,1230
|
|
20230627,130600,70087283,1673,1673,1673,1673,0
|
|
20230627,130500,70087283,1673,1673,1673,1673,0
|
|
20230627,130400,70087283,1673,1673,1673,1673,0
|
|
20230627,130300,70087283,1673,1673,1673,1673,0
|
|
20230627,130200,70087283,1673,1673,1673,1673,0
|
|
20230627,130100,70087283,1673,1673,1673,1673,0
|
|
20230627,130000,70087283,1673,1674,1674,1673,60
|
|
20230627,125900,69986846,1674,1674,1674,1674,0
|
|
20230627,125800,69986846,1674,1674,1674,1674,0
|
|
20230627,125700,69986846,1674,1674,1674,1674,1
|
|
20230627,125600,69985172,1674,1674,1674,1674,2
|
|
20230627,125500,69981824,1673,1673,1673,1673,0
|
|
20230627,125400,69981824,1673,1673,1673,1673,0
|
|
20230627,125300,69981824,1673,1673,1673,1673,0
|
|
20230627,125200,69981824,1673,1673,1673,1673,0
|
|
20230627,125100,69981824,1673,1673,1673,1673,0
|
|
20230627,125000,69981824,1673,1673,1673,1673,0
|
|
20230627,124900,69981824,1673,1673,1673,1673,0
|
|
20230627,124800,69981824,1673,1673,1673,1673,1
|
|
20230627,124700,69980151,1672,1672,1672,1672,0
|
|
20230627,124600,69980151,1672,1673,1673,1672,39
|
|
20230627,124500,69914928,1672,1672,1672,1672,0
|
|
20230627,124400,69914928,1672,1672,1672,1672,50
|
|
20230627,124300,69831328,1676,1676,1676,1676,500
|
|
20230627,124200,68993328,1676,1676,1676,1676,0
|
|
20230627,124100,68993328,1676,1676,1676,1676,28
|
|
20230627,124000,68946400,1676,1676,1676,1676,0
|
|
20230627,123900,68946400,1676,1676,1676,1676,0
|
|
20230627,123800,68946400,1676,1676,1676,1676,0
|
|
20230627,123700,68946400,1676,1676,1676,1676,11
|
|
20230627,123600,68927964,1676,1676,1676,1676,306
|
|
20230627,123500,68415108,1676,1676,1676,1676,12
|
|
20230627,123400,68394996,1677,1677,1677,1677,0
|
|
20230627,123300,68394996,1677,1677,1677,1677,90
|
|
20230627,123200,68244066,1673,1673,1673,1673,254
|
|
20230627,123100,67819124,1673,1673,1673,1673,0
|
|
20230627,123000,67819124,1673,1673,1673,1673,0
|
|
20230627,122900,67819124,1673,1673,1673,1673,0
|
|
20230627,122800,67819124,1673,1676,1676,1673,598
|
|
20230627,122700,66818357,1676,1676,1676,1676,301
|
|
20230627,122600,66313881,1679,1679,1679,1679,10
|
|
20230627,122500,66297091,1680,1680,1680,1680,0
|
|
20230627,122400,66297091,1680,1680,1680,1680,0
|
|
20230627,122300,66297091,1680,1680,1680,1680,0
|
|
20230627,122200,66297091,1680,1680,1680,1680,0
|
|
20230627,122100,66297091,1680,1680,1680,1680,0
|
|
20230627,122000,66297091,1680,1680,1680,1680,0
|
|
20230627,121900,66297091,1680,1680,1680,1680,0
|
|
20230627,121800,66297091,1680,1680,1680,1680,1
|
|
20230627,121700,66295411,1679,1679,1679,1679,0
|
|
20230627,121600,66295411,1679,1679,1679,1679,0
|
|
20230627,121500,66295411,1679,1679,1679,1679,0
|
|
20230627,121400,66295411,1679,1679,1679,1679,0
|
|
20230627,121300,66295411,1679,1679,1679,1679,0
|
|
20230627,121200,66295411,1679,1679,1679,1679,2
|
|
20230627,121100,66292053,1679,1679,1679,1679,0
|
|
20230627,121000,66292053,1679,1679,1679,1679,0
|
|
20230627,120900,66292053,1679,1679,1679,1679,0
|
|
20230627,120800,66292053,1679,1679,1679,1679,0
|
|
20230627,120700,66292053,1679,1679,1679,1679,1
|
|
20230627,120600,66290374,1679,1679,1679,1679,1
|
|
20230627,120500,66288695,1679,1679,1679,1679,50
|
|
20230627,120400,66204745,1680,1680,1680,1680,0
|
|
20230627,120300,66204745,1680,1680,1680,1680,0
|
|
20230627,120200,66204745,1680,1680,1680,1680,0
|
|
20230627,120100,66204745,1680,1680,1680,1680,0
|
|
20230627,120000,66204745,1680,1680,1680,1680,700
|
|
20230627,115900,65028745,1680,1680,1680,1680,500
|
|
20230627,115800,64188745,1680,1680,1680,1680,200
|
|
20230627,115700,63852745,1680,1680,1680,1680,106
|
|
20230627,115600,63674665,1680,1677,1680,1677,250
|
|
20230627,115500,63254911,1677,1677,1677,1677,10
|
|
20230627,115400,63238141,1677,1677,1677,1677,0
|
|
20230627,115300,63238141,1677,1677,1677,1677,1
|
|
20230627,115200,63236464,1677,1677,1677,1677,0
|
|
20230627,115100,63236464,1677,1677,1677,1677,0
|
|
20230627,115000,63236464,1677,1677,1677,1677,1
|
|
20230627,114900,63234787,1677,1677,1677,1677,7
|
|
20230627,114800,63223048,1677,1677,1677,1677,5
|
|
20230627,114700,63214663,1677,1675,1677,1675,44
|
|
20230627,114600,63140957,1675,1672,1675,1671,405
|
|
20230627,114500,62464091,1675,1673,1675,1672,74
|
|
20230627,114400,62340326,1676,1676,1676,1676,200
|
|
20230627,114300,62005126,1677,1677,1677,1677,6
|
|
20230627,114200,61995064,1677,1677,1677,1677,9
|
|
20230627,114100,61979971,1676,1676,1676,1676,400
|
|
20230627,114000,61309571,1676,1676,1676,1676,10
|
|
20230627,113900,61292811,1672,1675,1675,1672,1753
|
|
20230627,113800,58361191,1676,1676,1676,1676,2
|
|
20230627,113700,58357839,1676,1676,1676,1676,0
|
|
20230627,113600,58357839,1676,1676,1676,1676,0
|
|
20230627,113500,58357839,1676,1676,1676,1676,0
|
|
20230627,113400,58357839,1676,1676,1676,1675,285
|
|
20230627,113300,57880368,1679,1676,1679,1676,6
|
|
20230627,113200,57870297,1679,1679,1679,1679,30
|
|
20230627,113100,57819927,1679,1679,1679,1679,1
|
|
20230627,113000,57818248,1679,1679,1679,1679,3
|
|
20230627,112900,57813211,1679,1679,1679,1679,0
|
|
20230627,112800,57813211,1679,1679,1679,1679,3
|
|
20230627,112700,57808174,1679,1679,1679,1679,0
|
|
20230627,112600,57808174,1679,1679,1679,1679,2
|
|
20230627,112500,57804816,1679,1679,1679,1679,0
|
|
20230627,112400,57804816,1679,1678,1679,1678,13
|
|
20230627,112300,57782994,1675,1677,1677,1675,142
|
|
20230627,112200,57545084,1679,1679,1679,1679,0
|
|
20230627,112100,57545084,1679,1679,1679,1679,10
|
|
20230627,112000,57528294,1679,1679,1679,1679,40
|
|
20230627,111900,57461134,1679,1679,1679,1679,11
|
|
20230627,111800,57442665,1680,1680,1680,1680,0
|
|
20230627,111700,57442665,1680,1680,1680,1680,0
|
|
20230627,111600,57442665,1680,1680,1680,1680,0
|
|
20230627,111500,57442665,1680,1680,1680,1680,0
|
|
20230627,111400,57442665,1680,1680,1680,1680,0
|
|
20230627,111300,57442665,1680,1680,1680,1680,0
|
|
20230627,111200,57442665,1680,1680,1680,1680,0
|
|
20230627,111100,57442665,1680,1680,1680,1680,0
|
|
20230627,111000,57442665,1680,1680,1680,1680,0
|
|
20230627,110900,57442665,1680,1680,1680,1680,7
|
|
20230627,110800,57430905,1680,1680,1680,1680,0
|
|
20230627,110700,57430905,1680,1680,1680,1680,0
|
|
20230627,110600,57430905,1680,1680,1680,1680,0
|
|
20230627,110500,57430905,1680,1680,1680,1680,0
|
|
20230627,110400,57430905,1680,1680,1680,1680,3
|
|
20230627,110300,57425865,1675,1675,1675,1675,0
|
|
20230627,110200,57425865,1675,1675,1675,1675,0
|
|
20230627,110100,57425865,1675,1675,1675,1675,460
|
|
20230627,110000,56655365,1673,1673,1673,1673,7
|
|
20230627,105900,56643654,1680,1680,1680,1680,0
|
|
20230627,105800,56643654,1680,1680,1680,1680,0
|
|
20230627,105700,56643654,1680,1680,1680,1680,0
|
|
20230627,105600,56643654,1680,1680,1680,1680,0
|
|
20230627,105500,56643654,1680,1680,1680,1680,7
|
|
20230627,105400,56631894,1673,1674,1674,1672,507
|
|
20230627,105300,55784179,1675,1675,1675,1675,4
|
|
20230627,105200,55777479,1680,1680,1680,1680,0
|
|
20230627,105100,55777479,1680,1680,1680,1680,10
|
|
20230627,105000,55760679,1680,1680,1680,1680,0
|
|
20230627,104900,55760679,1680,1680,1680,1680,2
|
|
20230627,104800,55757319,1680,1680,1680,1680,0
|
|
20230627,104700,55757319,1680,1680,1680,1680,4
|
|
20230627,104600,55750599,1680,1674,1680,1672,312
|
|
20230627,104500,55228567,1680,1680,1680,1680,0
|
|
20230627,104400,55228567,1680,1680,1680,1680,0
|
|
20230627,104300,55228567,1680,1680,1680,1680,50
|
|
20230627,104200,55144567,1680,1680,1680,1680,0
|
|
20230627,104100,55144567,1680,1680,1680,1680,0
|
|
20230627,104000,55144567,1680,1680,1680,1680,8
|
|
20230627,103900,55131127,1672,1679,1679,1672,419
|
|
20230627,103800,54429343,1680,1680,1680,1680,0
|
|
20230627,103700,54429343,1680,1678,1680,1678,1389
|
|
20230627,103600,52096160,1678,1678,1678,1678,1
|
|
20230627,103500,52094482,1679,1675,1679,1675,15
|
|
20230627,103400,52069342,1675,1675,1675,1675,1
|
|
20230627,103300,52067667,1678,1678,1678,1678,0
|
|
20230627,103200,52067667,1678,1678,1678,1678,3
|
|
20230627,103100,52062633,1679,1679,1679,1679,0
|
|
20230627,103000,52062633,1679,1677,1680,1675,476
|
|
20230627,102900,51265257,1677,1677,1677,1677,1
|
|
20230627,102800,51263580,1680,1680,1680,1680,0
|
|
20230627,102700,51263580,1680,1680,1680,1680,2389
|
|
20230627,102600,47250060,1680,1680,1680,1675,10308
|
|
20230627,102500,29967247,1681,1681,1681,1681,283
|
|
20230627,102400,29491524,1686,1682,1686,1682,161
|
|
20230627,102300,29220706,1687,1683,1688,1683,1020
|
|
20230627,102200,27504001,1688,1683,1688,1683,5
|
|
20230627,102100,27495566,1689,1689,1689,1689,88
|
|
20230627,102000,27346934,1689,1689,1689,1689,6
|
|
20230627,101900,27336800,1689,1681,1689,1681,31
|
|
20230627,101800,27284649,1689,1689,1689,1689,0
|
|
20230627,101700,27284649,1689,1689,1689,1689,10
|
|
20230627,101600,27267759,1689,1689,1689,1689,0
|
|
20230627,101500,27267759,1689,1689,1689,1689,9
|
|
20230627,101400,27252558,1684,1684,1684,1684,1
|
|
20230627,101300,27250874,1689,1689,1689,1689,0
|
|
20230627,101200,27250874,1689,1689,1689,1689,13
|
|
20230627,101100,27228917,1681,1681,1681,1681,0
|
|
20230627,101000,27228917,1681,1682,1682,1681,200
|
|
20230627,100900,26892714,1681,1684,1684,1681,107
|
|
20230627,100800,26712841,1689,1689,1689,1689,1
|
|
20230627,100700,26711152,1689,1689,1689,1689,0
|
|
20230627,100600,26711152,1689,1689,1689,1689,0
|
|
20230627,100500,26711152,1689,1689,1689,1689,0
|
|
20230627,100400,26711152,1689,1689,1689,1689,0
|
|
20230627,100300,26711152,1689,1689,1689,1689,20
|
|
20230627,100200,26677372,1689,1689,1689,1689,1
|
|
20230627,100100,26675683,1680,1680,1680,1680,0
|
|
20230627,100000,26675683,1680,1680,1680,1680,3
|
|
20230627,095900,26670643,1680,1686,1686,1680,2639
|
|
20230627,095800,22231222,1686,1686,1686,1686,1046
|
|
20230627,095700,20467666,1686,1690,1690,1686,1551
|
|
20230627,095600,17852321,1690,1690,1690,1690,0
|
|
20230627,095500,17852321,1690,1690,1691,1690,9
|
|
20230627,095400,17837110,1689,1692,1692,1689,113
|
|
20230627,095300,17646238,1692,1693,1693,1692,8
|
|
20230627,095200,17632698,1694,1694,1694,1694,0
|
|
20230627,095100,17632698,1694,1694,1694,1694,0
|
|
20230627,095000,17632698,1694,1694,1694,1694,16
|
|
20230627,094900,17605594,1694,1694,1694,1694,20
|
|
20230627,094800,17571714,1694,1694,1694,1694,0
|
|
20230627,094700,17571714,1694,1694,1694,1694,230
|
|
20230627,094600,17182094,1694,1695,1695,1694,26
|
|
20230627,094500,17138048,1695,1691,1695,1691,18
|
|
20230627,094400,17107602,1691,1686,1691,1686,263
|
|
20230627,094300,16663873,1691,1694,1694,1691,505
|
|
20230627,094200,15809834,1694,1694,1694,1694,2
|
|
20230627,094100,15806446,1697,1697,1697,1697,0
|
|
20230627,094000,15806446,1697,1696,1697,1696,720
|
|
20230627,093900,14585306,1696,1696,1696,1696,580
|
|
20230627,093800,13601626,1691,1695,1695,1691,1689
|
|
20230627,093700,10742307,1695,1697,1697,1695,590
|
|
20230627,093600,9741079,1698,1698,1698,1698,1
|
|
20230627,093500,9739381,1698,1698,1698,1698,1
|
|
20230627,093400,9737683,1698,1698,1698,1698,0
|
|
20230627,093300,9737683,1698,1698,1698,1698,1
|
|
20230627,093200,9735985,1698,1698,1698,1698,0
|
|
20230627,093100,9735985,1698,1698,1698,1698,5
|
|
20230627,093000,9727495,1698,1700,1701,1698,298
|
|
20230627,092900,9220637,1701,1700,1701,1700,587
|
|
20230627,092800,8222227,1701,1701,1701,1701,0
|
|
20230627,092700,8222227,1701,1701,1701,1701,0
|
|
20230627,092600,8222227,1701,1701,1701,1701,1
|
|
20230627,092500,8220526,1702,1699,1702,1699,21
|
|
20230627,092400,8184832,1700,1699,1700,1699,588
|
|
20230627,092300,7185251,1700,1702,1702,1700,540
|
|
20230627,092200,6266251,1702,1702,1702,1702,2
|
|
20230627,092100,6262847,1702,1702,1702,1702,530
|
|
20230627,092000,5360787,1703,1699,1703,1699,19
|
|
20230627,091900,5328491,1700,1699,1700,1698,260
|
|
20230627,091800,4886745,1699,1699,1699,1699,0
|
|
20230627,091700,4886745,1699,1699,1699,1699,1
|
|
20230627,091600,4885046,1699,1699,1699,1699,0
|
|
20230627,091500,4885046,1699,1699,1699,1699,0
|
|
20230627,091400,4885046,1699,1699,1699,1699,14
|
|
20230627,091300,4861260,1695,1692,1695,1692,801
|
|
20230627,091200,3505156,1692,1692,1692,1692,17
|
|
20230627,091100,3476392,1687,1692,1692,1687,148
|
|
20230627,091000,3226636,1686,1686,1686,1686,0
|
|
20230627,090900,3226636,1686,1686,1686,1686,0
|
|
20230627,090800,3226636,1686,1686,1686,1686,87
|
|
20230627,090700,3079954,1686,1686,1686,1686,0
|
|
20230627,090600,3079954,1686,1686,1686,1686,60
|
|
20230627,090500,2978794,1692,1692,1692,1692,1
|
|
20230627,090400,2977102,1694,1694,1694,1694,1
|
|
20230627,090300,2975408,1694,1694,1695,1694,1135
|
|
20230627,090200,1052595,1695,1695,1695,1695,600
|
|
20230627,090100,35595,1695,1695,1695,1695,10
|
|
20230627,090000,18645,1695,1695,1695,1695,11
|