620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191700,80802780,1237,1237,1237,1237,2087
|
|
20230627,191600,80802780,1237,1237,1237,1237,0
|
|
20230627,191500,80802780,1237,1237,1237,1237,0
|
|
20230627,191400,80802780,1237,1237,1237,1237,0
|
|
20230627,191300,80802780,1237,1237,1237,1237,0
|
|
20230627,191200,80802780,1237,1237,1237,1237,0
|
|
20230627,191100,80802780,1237,1237,1237,1237,0
|
|
20230627,191000,80802780,1237,1237,1237,1237,0
|
|
20230627,190900,80802780,1237,1237,1237,1237,0
|
|
20230627,190800,80802780,1237,1237,1237,1237,0
|
|
20230627,190700,80802780,1237,1237,1237,1237,0
|
|
20230627,190600,80802780,1237,1237,1237,1237,0
|
|
20230627,190500,80802780,1237,1237,1237,1237,0
|
|
20230627,190400,80802780,1237,1237,1237,1237,0
|
|
20230627,190300,80802780,1237,1237,1237,1237,0
|
|
20230627,190200,80802780,1237,1237,1237,1237,0
|
|
20230627,190100,80802780,1237,1237,1237,1237,0
|
|
20230627,190000,80802780,1237,1237,1237,1237,0
|
|
20230627,185900,80802780,1237,1237,1237,1237,0
|
|
20230627,185800,80802780,1237,1237,1237,1237,0
|
|
20230627,185700,80802780,1237,1237,1237,1237,0
|
|
20230627,185600,80802780,1237,1237,1237,1237,0
|
|
20230627,185500,80802780,1237,1237,1237,1237,0
|
|
20230627,185400,80802780,1237,1237,1237,1237,0
|
|
20230627,185300,80802780,1237,1237,1237,1237,0
|
|
20230627,185200,80802780,1237,1237,1237,1237,0
|
|
20230627,185100,80802780,1237,1237,1237,1237,0
|
|
20230627,185000,80802780,1237,1237,1237,1237,0
|
|
20230627,184900,80802780,1237,1237,1237,1237,0
|
|
20230627,184800,80802780,1237,1237,1237,1237,0
|
|
20230627,184700,80802780,1237,1237,1237,1237,2087
|
|
20230627,184600,80802780,1237,1237,1237,1237,0
|
|
20230627,184500,80802780,1237,1237,1237,1237,0
|
|
20230627,184400,80802780,1237,1237,1237,1237,0
|
|
20230627,184300,80802780,1237,1237,1237,1237,0
|
|
20230627,184200,80802780,1237,1237,1237,1237,0
|
|
20230627,184100,80802780,1237,1237,1237,1237,0
|
|
20230627,184000,80802780,1237,1237,1237,1237,0
|
|
20230627,183900,80802780,1237,1237,1237,1237,0
|
|
20230627,183800,80802780,1237,1237,1237,1237,0
|
|
20230627,183700,80802780,1237,1237,1237,1237,0
|
|
20230627,183600,80802780,1237,1237,1237,1237,0
|
|
20230627,183500,80802780,1237,1237,1237,1237,0
|
|
20230627,183400,80802780,1237,1237,1237,1237,0
|
|
20230627,183300,80802780,1237,1237,1237,1237,0
|
|
20230627,183200,80802780,1237,1237,1237,1237,0
|
|
20230627,183100,80802780,1237,1237,1237,1237,0
|
|
20230627,183000,80802780,1237,1237,1237,1237,0
|
|
20230627,182900,80802780,1237,1237,1237,1237,0
|
|
20230627,182800,80802780,1237,1237,1237,1237,0
|
|
20230627,182700,80802780,1237,1237,1237,1237,0
|
|
20230627,182600,80802780,1237,1237,1237,1237,0
|
|
20230627,182500,80802780,1237,1237,1237,1237,0
|
|
20230627,182400,80802780,1237,1237,1237,1237,0
|
|
20230627,182300,80802780,1237,1237,1237,1237,0
|
|
20230627,182200,80802780,1237,1237,1237,1237,0
|
|
20230627,182100,80802780,1237,1237,1237,1237,0
|
|
20230627,182000,80802780,1237,1237,1237,1237,0
|
|
20230627,181900,80802780,1237,1237,1237,1237,0
|
|
20230627,181800,80802780,1237,1237,1237,1237,0
|
|
20230627,181700,80802780,1237,1237,1237,1237,2087
|
|
20230627,181600,80802780,1237,1237,1237,1237,0
|
|
20230627,181500,80802780,1237,1237,1237,1237,0
|
|
20230627,181400,80802780,1237,1237,1237,1237,0
|
|
20230627,181300,80802780,1237,1237,1237,1237,0
|
|
20230627,181200,80802780,1237,1237,1237,1237,0
|
|
20230627,181100,80802780,1237,1237,1237,1237,0
|
|
20230627,181000,80802780,1237,1237,1237,1237,0
|
|
20230627,180900,80802780,1237,1237,1237,1237,0
|
|
20230627,180800,80802780,1237,1237,1237,1237,0
|
|
20230627,180700,80802780,1237,1237,1237,1237,0
|
|
20230627,180600,80802780,1237,1237,1237,1237,0
|
|
20230627,180500,80802780,1237,1237,1237,1237,0
|
|
20230627,180400,80802780,1237,1237,1237,1237,0
|
|
20230627,180300,80802780,1237,1237,1237,1237,0
|
|
20230627,180200,80802780,1237,1237,1237,1237,0
|
|
20230627,180100,80802780,1237,1237,1237,1237,0
|
|
20230627,180000,80802780,1237,1237,1237,1237,0
|
|
20230627,175900,80802780,1237,1237,1237,1237,0
|
|
20230627,175800,80802780,1237,1237,1237,1237,0
|
|
20230627,175700,80802780,1237,1237,1237,1237,0
|
|
20230627,175600,80802780,1237,1237,1237,1237,0
|
|
20230627,175500,80802780,1237,1237,1237,1237,0
|
|
20230627,175400,80802780,1237,1237,1237,1237,0
|
|
20230627,175300,80802780,1237,1237,1237,1237,0
|
|
20230627,175200,80802780,1237,1237,1237,1237,0
|
|
20230627,175100,80802780,1237,1237,1237,1237,0
|
|
20230627,175000,80802780,1237,1237,1237,1237,0
|
|
20230627,174900,80802780,1237,1237,1237,1237,0
|
|
20230627,174800,80802780,1237,1237,1237,1237,0
|
|
20230627,174700,80802780,1237,1237,1237,1237,2087
|
|
20230627,174600,80802780,1237,1237,1237,1237,0
|
|
20230627,174500,80802780,1237,1237,1237,1237,0
|
|
20230627,174400,80802780,1237,1237,1237,1237,0
|
|
20230627,174300,80802780,1237,1237,1237,1237,0
|
|
20230627,174200,80802780,1237,1237,1237,1237,0
|
|
20230627,174100,80802780,1237,1237,1237,1237,0
|
|
20230627,174000,80802780,1237,1237,1237,1237,0
|
|
20230627,173900,80802780,1237,1237,1237,1237,0
|
|
20230627,173800,80802780,1237,1237,1237,1237,0
|
|
20230627,173700,80802780,1237,1237,1237,1237,0
|
|
20230627,173600,80802780,1237,1237,1237,1237,0
|
|
20230627,173500,80802780,1237,1237,1237,1237,0
|
|
20230627,173400,80802780,1237,1237,1237,1237,0
|
|
20230627,173300,80802780,1237,1237,1237,1237,0
|
|
20230627,173200,80802780,1237,1237,1237,1237,0
|
|
20230627,173100,80802780,1237,1237,1237,1237,0
|
|
20230627,173000,80802780,1237,1237,1237,1237,0
|
|
20230627,172900,80802780,1237,1237,1237,1237,0
|
|
20230627,172800,80802780,1237,1237,1237,1237,0
|
|
20230627,172700,80802780,1237,1237,1237,1237,0
|
|
20230627,172600,80802780,1237,1237,1237,1237,0
|
|
20230627,172500,80802780,1237,1237,1237,1237,0
|
|
20230627,172400,80802780,1237,1237,1237,1237,0
|
|
20230627,172300,80802780,1237,1237,1237,1237,0
|
|
20230627,172200,80802780,1237,1237,1237,1237,0
|
|
20230627,172100,80802780,1237,1237,1237,1237,0
|
|
20230627,172000,80802780,1237,1237,1237,1237,0
|
|
20230627,171900,80802780,1237,1237,1237,1237,0
|
|
20230627,171800,80802780,1237,1237,1237,1237,0
|
|
20230627,171700,80802780,1237,1237,1237,1237,2087
|
|
20230627,171600,80802780,1237,1237,1237,1237,0
|
|
20230627,171500,80802780,1237,1237,1237,1237,0
|
|
20230627,171400,80802780,1237,1237,1237,1237,0
|
|
20230627,171300,80802780,1237,1237,1237,1237,0
|
|
20230627,171200,80802780,1237,1237,1237,1237,0
|
|
20230627,171100,80802780,1237,1237,1237,1237,0
|
|
20230627,171000,80802780,1237,1237,1237,1237,0
|
|
20230627,170900,80802780,1237,1237,1237,1237,0
|
|
20230627,170800,80802780,1237,1237,1237,1237,0
|
|
20230627,170700,80802780,1237,1237,1237,1237,0
|
|
20230627,170600,80802780,1237,1237,1237,1237,0
|
|
20230627,170500,80802780,1237,1237,1237,1237,0
|
|
20230627,170400,80802780,1237,1237,1237,1237,0
|
|
20230627,170300,80802780,1237,1237,1237,1237,0
|
|
20230627,170200,80802780,1237,1237,1237,1237,0
|
|
20230627,170100,80802780,1237,1237,1237,1237,0
|
|
20230627,170000,80802780,1237,1237,1237,1237,0
|
|
20230627,165900,80802780,1237,1237,1237,1237,0
|
|
20230627,165800,80802780,1237,1237,1237,1237,0
|
|
20230627,165700,80802780,1237,1237,1237,1237,0
|
|
20230627,165600,80802780,1237,1237,1237,1237,0
|
|
20230627,165500,80802780,1237,1237,1237,1237,0
|
|
20230627,165400,80802780,1237,1237,1237,1237,0
|
|
20230627,165300,80802780,1237,1237,1237,1237,0
|
|
20230627,165200,80802780,1237,1237,1237,1237,0
|
|
20230627,165100,80802780,1237,1237,1237,1237,0
|
|
20230627,165000,80802780,1237,1237,1237,1237,0
|
|
20230627,164900,80802780,1237,1237,1237,1237,0
|
|
20230627,164800,80802780,1237,1237,1237,1237,0
|
|
20230627,164700,80802780,1237,1237,1237,1237,2087
|
|
20230627,164600,80802780,1237,1237,1237,1237,0
|
|
20230627,164500,80802780,1237,1237,1237,1237,0
|
|
20230627,164400,80802780,1237,1237,1237,1237,0
|
|
20230627,164300,80802780,1237,1237,1237,1237,0
|
|
20230627,164200,80802780,1237,1237,1237,1237,0
|
|
20230627,164100,80802780,1237,1237,1237,1237,0
|
|
20230627,164000,80802780,1237,1237,1237,1237,0
|
|
20230627,163900,80802780,1237,1237,1237,1237,0
|
|
20230627,163800,80802780,1237,1237,1237,1237,0
|
|
20230627,163700,80802780,1237,1237,1237,1237,0
|
|
20230627,163600,80802780,1237,1237,1237,1237,0
|
|
20230627,163500,80802780,1237,1237,1237,1237,0
|
|
20230627,163400,80802780,1237,1237,1237,1237,0
|
|
20230627,163300,80802780,1237,1237,1237,1237,0
|
|
20230627,163200,80802780,1237,1237,1237,1237,0
|
|
20230627,163100,80802780,1237,1237,1237,1237,0
|
|
20230627,163000,80802780,1237,1237,1237,1237,0
|
|
20230627,162900,80802780,1237,1237,1237,1237,0
|
|
20230627,162800,80802780,1237,1237,1237,1237,0
|
|
20230627,162700,80802780,1237,1237,1237,1237,0
|
|
20230627,162600,80802780,1237,1237,1237,1237,0
|
|
20230627,162500,80802780,1237,1237,1237,1237,0
|
|
20230627,162400,80802780,1237,1237,1237,1237,0
|
|
20230627,162300,80802780,1237,1237,1237,1237,0
|
|
20230627,162200,80802780,1237,1237,1237,1237,0
|
|
20230627,162100,80802780,1237,1237,1237,1237,0
|
|
20230627,162000,80802780,1237,1237,1237,1237,0
|
|
20230627,161900,80802780,1237,1237,1237,1237,0
|
|
20230627,161800,80802780,1237,1237,1237,1237,0
|
|
20230627,161700,80802780,1237,1237,1237,1237,2087
|
|
20230627,161600,80802780,1237,1237,1237,1237,0
|
|
20230627,161500,80802780,1237,1237,1237,1237,0
|
|
20230627,161400,80802780,1237,1237,1237,1237,0
|
|
20230627,161300,80802780,1237,1237,1237,1237,0
|
|
20230627,161200,80802780,1237,1237,1237,1237,0
|
|
20230627,161100,80802780,1237,1237,1237,1237,0
|
|
20230627,161000,80802780,1237,1237,1237,1237,0
|
|
20230627,160900,80802780,1237,1237,1237,1237,0
|
|
20230627,160800,80802780,1237,1237,1237,1237,0
|
|
20230627,160700,80802780,1237,1237,1237,1237,0
|
|
20230627,160600,80802780,1237,1237,1237,1237,0
|
|
20230627,160500,80802780,1237,1237,1237,1237,0
|
|
20230627,160400,80802780,1237,1237,1237,1237,0
|
|
20230627,160300,80802780,1237,1237,1237,1237,0
|
|
20230627,160200,80802780,1237,1237,1237,1237,0
|
|
20230627,160100,80802780,1237,1237,1237,1237,0
|
|
20230627,160000,80802780,1237,1237,1237,1237,0
|
|
20230627,155900,80802780,1237,1237,1237,1237,0
|
|
20230627,155800,80802780,1237,1237,1237,1237,0
|
|
20230627,155700,80802780,1237,1237,1237,1237,0
|
|
20230627,155600,80802780,1237,1237,1237,1237,0
|
|
20230627,155500,80802780,1237,1237,1237,1237,0
|
|
20230627,155400,80802780,1237,1237,1237,1237,0
|
|
20230627,155300,80802780,1237,1237,1237,1237,0
|
|
20230627,155200,80802780,1237,1237,1237,1237,0
|
|
20230627,155100,80802780,1237,1237,1237,1237,0
|
|
20230627,155000,80802780,1237,1237,1237,1237,0
|
|
20230627,154900,80802780,1237,1237,1237,1237,0
|
|
20230627,154800,80802780,1237,1237,1237,1237,0
|
|
20230627,154700,80802780,1237,1237,1237,1237,2087
|
|
20230627,154600,80802780,1237,1237,1237,1237,0
|
|
20230627,154500,80802780,1237,1237,1237,1237,0
|
|
20230627,154400,80802780,1237,1237,1237,1237,0
|
|
20230627,154300,80802780,1237,1237,1237,1237,0
|
|
20230627,154200,80802780,1237,1237,1237,1237,0
|
|
20230627,154100,80802780,1237,1237,1237,1237,0
|
|
20230627,154000,80802780,1237,1237,1237,1237,0
|
|
20230627,153900,80802780,1237,1237,1237,1237,0
|
|
20230627,153800,80802780,1237,1237,1237,1237,0
|
|
20230627,153700,80802780,1237,1237,1237,1237,0
|
|
20230627,153600,80802780,1237,1237,1237,1237,0
|
|
20230627,153500,80802780,1237,1237,1237,1237,0
|
|
20230627,153400,80802780,1237,1237,1237,1237,0
|
|
20230627,153300,80802780,1237,1237,1237,1237,0
|
|
20230627,153200,80802780,1237,1237,1237,1237,0
|
|
20230627,153100,80802780,1237,1237,1237,1237,0
|
|
20230627,153000,80802780,1237,1237,1237,1237,2087
|
|
20230627,152900,78221161,1241,1241,1241,1241,0
|
|
20230627,152800,78221161,1241,1241,1241,1241,0
|
|
20230627,152700,78221161,1241,1241,1241,1241,0
|
|
20230627,152600,78221161,1241,1241,1241,1241,0
|
|
20230627,152500,78221161,1241,1241,1241,1241,0
|
|
20230627,152400,78221161,1241,1241,1241,1241,0
|
|
20230627,152300,78221161,1241,1241,1241,1241,0
|
|
20230627,152200,78221161,1241,1241,1241,1241,0
|
|
20230627,152100,78221161,1241,1241,1241,1241,0
|
|
20230627,152000,78221161,1241,1241,1241,1241,0
|
|
20230627,151900,78221161,1241,1241,1241,1241,0
|
|
20230627,151800,78221161,1241,1238,1241,1238,380
|
|
20230627,151700,77750718,1238,1238,1238,1238,0
|
|
20230627,151600,77750718,1238,1240,1240,1238,300
|
|
20230627,151500,77379268,1242,1242,1242,1242,0
|
|
20230627,151400,77379268,1242,1242,1242,1242,0
|
|
20230627,151300,77379268,1242,1242,1242,1242,100
|
|
20230627,151200,77255068,1243,1243,1243,1243,119
|
|
20230627,151100,77107151,1244,1243,1244,1243,107
|
|
20230627,151000,76974146,1245,1245,1245,1245,0
|
|
20230627,150900,76974146,1245,1245,1245,1245,0
|
|
20230627,150800,76974146,1245,1240,1245,1240,20
|
|
20230627,150700,76949336,1240,1240,1240,1240,0
|
|
20230627,150600,76949336,1240,1240,1240,1240,0
|
|
20230627,150500,76949336,1240,1240,1240,1240,0
|
|
20230627,150400,76949336,1240,1240,1240,1240,10
|
|
20230627,150300,76936936,1240,1240,1240,1240,0
|
|
20230627,150200,76936936,1240,1240,1240,1240,0
|
|
20230627,150100,76936936,1240,1240,1240,1240,0
|
|
20230627,150000,76936936,1240,1242,1242,1240,72
|
|
20230627,145900,76847631,1240,1240,1240,1240,0
|
|
20230627,145800,76847631,1240,1240,1240,1240,0
|
|
20230627,145700,76847631,1240,1241,1241,1240,75
|
|
20230627,145600,76754630,1239,1239,1239,1239,23
|
|
20230627,145500,76726133,1239,1239,1239,1239,271
|
|
20230627,145400,76390364,1239,1239,1239,1239,105
|
|
20230627,145300,76260269,1238,1238,1238,1238,0
|
|
20230627,145200,76260269,1238,1238,1238,1238,0
|
|
20230627,145100,76260269,1238,1238,1238,1238,0
|
|
20230627,145000,76260269,1238,1238,1238,1238,0
|
|
20230627,144900,76260269,1238,1238,1238,1238,73
|
|
20230627,144800,76169895,1239,1238,1239,1238,248
|
|
20230627,144700,75862814,1239,1241,1241,1239,1370
|
|
20230627,144600,74165047,1246,1246,1246,1246,0
|
|
20230627,144500,74165047,1246,1246,1246,1246,1
|
|
20230627,144400,74163801,1242,1242,1242,1242,0
|
|
20230627,144300,74163801,1242,1242,1242,1242,0
|
|
20230627,144200,74163801,1242,1242,1242,1242,0
|
|
20230627,144100,74163801,1242,1242,1242,1242,0
|
|
20230627,144000,74163801,1242,1242,1242,1242,40
|
|
20230627,143900,74114121,1247,1247,1247,1247,0
|
|
20230627,143800,74114121,1247,1247,1247,1247,0
|
|
20230627,143700,74114121,1247,1247,1247,1247,0
|
|
20230627,143600,74114121,1247,1247,1247,1247,0
|
|
20230627,143500,74114121,1247,1247,1247,1247,0
|
|
20230627,143400,74114121,1247,1247,1247,1247,0
|
|
20230627,143300,74114121,1247,1247,1247,1247,0
|
|
20230627,143200,74114121,1247,1247,1247,1247,0
|
|
20230627,143100,74114121,1247,1247,1247,1247,0
|
|
20230627,143000,74114121,1247,1247,1247,1247,0
|
|
20230627,142900,74114121,1247,1247,1247,1247,0
|
|
20230627,142800,74114121,1247,1247,1247,1247,0
|
|
20230627,142700,74114121,1247,1247,1247,1247,0
|
|
20230627,142600,74114121,1247,1247,1247,1247,0
|
|
20230627,142500,74114121,1247,1247,1247,1247,0
|
|
20230627,142400,74114121,1247,1247,1247,1247,0
|
|
20230627,142300,74114121,1247,1247,1247,1247,0
|
|
20230627,142200,74114121,1247,1247,1247,1247,0
|
|
20230627,142100,74114121,1247,1247,1247,1247,0
|
|
20230627,142000,74114121,1247,1247,1247,1247,0
|
|
20230627,141900,74114121,1247,1247,1247,1247,0
|
|
20230627,141800,74114121,1247,1247,1247,1247,0
|
|
20230627,141700,74114121,1247,1247,1247,1247,0
|
|
20230627,141600,74114121,1247,1247,1247,1247,0
|
|
20230627,141500,74114121,1247,1247,1247,1247,0
|
|
20230627,141400,74114121,1247,1247,1247,1247,0
|
|
20230627,141300,74114121,1247,1247,1247,1247,0
|
|
20230627,141200,74114121,1247,1247,1247,1247,0
|
|
20230627,141100,74114121,1247,1247,1247,1247,0
|
|
20230627,141000,74114121,1247,1247,1247,1247,0
|
|
20230627,140900,74114121,1247,1247,1247,1247,0
|
|
20230627,140800,74114121,1247,1247,1247,1247,45
|
|
20230627,140700,74058006,1247,1246,1247,1246,100
|
|
20230627,140600,73933356,1247,1247,1247,1247,0
|
|
20230627,140500,73933356,1247,1247,1247,1247,0
|
|
20230627,140400,73933356,1247,1247,1247,1247,1
|
|
20230627,140300,73932109,1241,1241,1241,1241,0
|
|
20230627,140200,73932109,1241,1241,1241,1241,0
|
|
20230627,140100,73932109,1241,1241,1241,1241,0
|
|
20230627,140000,73932109,1241,1241,1241,1241,0
|
|
20230627,135900,73932109,1241,1241,1241,1241,0
|
|
20230627,135800,73932109,1241,1241,1241,1241,0
|
|
20230627,135700,73932109,1241,1241,1241,1241,0
|
|
20230627,135600,73932109,1241,1241,1241,1241,0
|
|
20230627,135500,73932109,1241,1241,1241,1241,47
|
|
20230627,135400,73873782,1242,1242,1242,1242,0
|
|
20230627,135300,73873782,1242,1242,1242,1242,0
|
|
20230627,135200,73873782,1242,1242,1242,1242,53
|
|
20230627,135100,73807956,1247,1247,1247,1247,0
|
|
20230627,135000,73807956,1247,1247,1247,1247,0
|
|
20230627,134900,73807956,1247,1247,1247,1247,0
|
|
20230627,134800,73807956,1247,1247,1247,1247,0
|
|
20230627,134700,73807956,1247,1247,1247,1247,0
|
|
20230627,134600,73807956,1247,1247,1247,1247,0
|
|
20230627,134500,73807956,1247,1247,1247,1247,0
|
|
20230627,134400,73807956,1247,1246,1247,1246,100
|
|
20230627,134300,73683274,1246,1246,1246,1246,0
|
|
20230627,134200,73683274,1246,1246,1246,1246,0
|
|
20230627,134100,73683274,1246,1246,1246,1246,0
|
|
20230627,134000,73683274,1246,1246,1246,1246,0
|
|
20230627,133900,73683274,1246,1246,1246,1246,0
|
|
20230627,133800,73683274,1246,1246,1246,1246,0
|
|
20230627,133700,73683274,1246,1246,1246,1246,0
|
|
20230627,133600,73683274,1246,1246,1246,1246,0
|
|
20230627,133500,73683274,1246,1246,1246,1246,45
|
|
20230627,133400,73627204,1246,1246,1246,1245,14
|
|
20230627,133300,73609761,1246,1246,1246,1246,3
|
|
20230627,133200,73606023,1240,1240,1240,1240,0
|
|
20230627,133100,73606023,1240,1240,1240,1240,0
|
|
20230627,133000,73606023,1240,1240,1240,1240,0
|
|
20230627,132900,73606023,1240,1240,1240,1240,0
|
|
20230627,132800,73606023,1240,1240,1240,1240,0
|
|
20230627,132700,73606023,1240,1240,1240,1240,0
|
|
20230627,132600,73606023,1240,1243,1243,1240,107
|
|
20230627,132500,73473228,1248,1248,1248,1248,0
|
|
20230627,132400,73473228,1248,1248,1248,1248,0
|
|
20230627,132300,73473228,1248,1248,1248,1248,0
|
|
20230627,132200,73473228,1248,1248,1248,1248,0
|
|
20230627,132100,73473228,1248,1248,1248,1248,0
|
|
20230627,132000,73473228,1248,1248,1248,1248,0
|
|
20230627,131900,73473228,1248,1248,1248,1248,0
|
|
20230627,131800,73473228,1248,1248,1248,1248,0
|
|
20230627,131700,73473228,1248,1248,1248,1248,0
|
|
20230627,131600,73473228,1248,1248,1248,1248,9
|
|
20230627,131500,73461996,1240,1240,1240,1240,0
|
|
20230627,131400,73461996,1240,1240,1240,1240,0
|
|
20230627,131300,73461996,1240,1239,1240,1239,596
|
|
20230627,131200,72723259,1240,1241,1241,1240,4630
|
|
20230627,131100,66980953,1241,1241,1241,1241,0
|
|
20230627,131000,66980953,1241,1241,1241,1241,0
|
|
20230627,130900,66980953,1241,1250,1250,1241,1000
|
|
20230627,130800,65739113,1252,1252,1252,1252,0
|
|
20230627,130700,65739113,1252,1252,1252,1252,0
|
|
20230627,130600,65739113,1252,1252,1252,1252,0
|
|
20230627,130500,65739113,1252,1252,1252,1252,0
|
|
20230627,130400,65739113,1252,1252,1252,1252,50
|
|
20230627,130300,65676513,1252,1252,1252,1252,0
|
|
20230627,130200,65676513,1252,1252,1252,1252,0
|
|
20230627,130100,65676513,1252,1252,1252,1252,242
|
|
20230627,130000,65373529,1251,1251,1251,1251,0
|
|
20230627,125900,65373529,1251,1251,1251,1251,0
|
|
20230627,125800,65373529,1251,1251,1251,1251,0
|
|
20230627,125700,65373529,1251,1251,1251,1251,0
|
|
20230627,125600,65373529,1251,1250,1251,1240,229
|
|
20230627,125500,65089174,1240,1241,1241,1240,608
|
|
20230627,125400,64335234,1251,1251,1251,1251,0
|
|
20230627,125300,64335234,1251,1251,1251,1251,0
|
|
20230627,125200,64335234,1251,1251,1251,1251,0
|
|
20230627,125100,64335234,1251,1251,1251,1251,80
|
|
20230627,125000,64235154,1253,1253,1253,1253,1
|
|
20230627,124900,64233901,1244,1245,1245,1244,1200
|
|
20230627,124800,62741096,1244,1250,1250,1244,1500
|
|
20230627,124700,60874654,1255,1255,1255,1255,0
|
|
20230627,124600,60874654,1255,1255,1255,1255,0
|
|
20230627,124500,60874654,1255,1255,1255,1255,0
|
|
20230627,124400,60874654,1255,1255,1255,1255,0
|
|
20230627,124300,60874654,1255,1255,1255,1255,0
|
|
20230627,124200,60874654,1255,1255,1255,1255,0
|
|
20230627,124100,60874654,1255,1255,1255,1255,90
|
|
20230627,124000,60761704,1255,1255,1255,1255,0
|
|
20230627,123900,60761704,1255,1250,1255,1250,101
|
|
20230627,123800,60635200,1255,1255,1255,1255,0
|
|
20230627,123700,60635200,1255,1255,1255,1255,0
|
|
20230627,123600,60635200,1255,1255,1255,1255,0
|
|
20230627,123500,60635200,1255,1255,1255,1255,0
|
|
20230627,123400,60635200,1255,1255,1255,1255,0
|
|
20230627,123300,60635200,1255,1255,1255,1255,30
|
|
20230627,123200,60597550,1255,1255,1255,1255,0
|
|
20230627,123100,60597550,1255,1255,1255,1255,0
|
|
20230627,123000,60597550,1255,1255,1255,1255,0
|
|
20230627,122900,60597550,1255,1255,1255,1255,0
|
|
20230627,122800,60597550,1255,1255,1255,1255,500
|
|
20230627,122700,59970050,1255,1255,1255,1255,0
|
|
20230627,122600,59970050,1255,1255,1255,1255,0
|
|
20230627,122500,59970050,1255,1255,1255,1255,0
|
|
20230627,122400,59970050,1255,1255,1255,1255,0
|
|
20230627,122300,59970050,1255,1255,1255,1255,0
|
|
20230627,122200,59970050,1255,1255,1255,1255,0
|
|
20230627,122100,59970050,1255,1255,1255,1255,0
|
|
20230627,122000,59970050,1255,1255,1255,1255,0
|
|
20230627,121900,59970050,1255,1255,1255,1255,0
|
|
20230627,121800,59970050,1255,1255,1255,1255,1
|
|
20230627,121700,59968795,1245,1245,1245,1245,0
|
|
20230627,121600,59968795,1245,1245,1245,1245,0
|
|
20230627,121500,59968795,1245,1245,1245,1245,0
|
|
20230627,121400,59968795,1245,1245,1245,1245,0
|
|
20230627,121300,59968795,1245,1245,1245,1245,0
|
|
20230627,121200,59968795,1245,1245,1245,1245,2
|
|
20230627,121100,59966305,1245,1245,1245,1245,71
|
|
20230627,121000,59877910,1245,1245,1245,1245,2
|
|
20230627,120900,59875420,1245,1245,1245,1245,26
|
|
20230627,120800,59843050,1245,1245,1245,1245,45
|
|
20230627,120700,59787025,1245,1244,1245,1244,224
|
|
20230627,120600,59508326,1244,1244,1244,1244,0
|
|
20230627,120500,59508326,1244,1244,1244,1244,0
|
|
20230627,120400,59508326,1244,1244,1244,1244,0
|
|
20230627,120300,59508326,1244,1244,1244,1244,3
|
|
20230627,120200,59504594,1244,1244,1244,1244,5
|
|
20230627,120100,59498374,1244,1244,1244,1244,2
|
|
20230627,120000,59495886,1242,1242,1242,1242,0
|
|
20230627,115900,59495886,1242,1242,1242,1242,1
|
|
20230627,115800,59494644,1252,1252,1252,1252,0
|
|
20230627,115700,59494644,1252,1252,1252,1252,100
|
|
20230627,115600,59369444,1255,1255,1255,1255,0
|
|
20230627,115500,59369444,1255,1255,1255,1255,0
|
|
20230627,115400,59369444,1255,1255,1255,1255,0
|
|
20230627,115300,59369444,1255,1255,1255,1255,0
|
|
20230627,115200,59369444,1255,1255,1255,1255,0
|
|
20230627,115100,59369444,1255,1255,1255,1255,0
|
|
20230627,115000,59369444,1255,1255,1255,1255,30
|
|
20230627,114900,59331794,1256,1256,1256,1256,0
|
|
20230627,114800,59331794,1256,1256,1256,1256,0
|
|
20230627,114700,59331794,1256,1256,1256,1256,0
|
|
20230627,114600,59331794,1256,1256,1256,1256,0
|
|
20230627,114500,59331794,1256,1256,1256,1256,0
|
|
20230627,114400,59331794,1256,1256,1256,1256,7
|
|
20230627,114300,59323002,1256,1256,1256,1256,0
|
|
20230627,114200,59323002,1256,1256,1256,1256,0
|
|
20230627,114100,59323002,1256,1256,1256,1256,0
|
|
20230627,114000,59323002,1256,1256,1256,1256,0
|
|
20230627,113900,59323002,1256,1256,1256,1256,0
|
|
20230627,113800,59323002,1256,1256,1256,1256,0
|
|
20230627,113700,59323002,1256,1256,1256,1256,0
|
|
20230627,113600,59323002,1256,1256,1256,1256,0
|
|
20230627,113500,59323002,1256,1256,1256,1256,0
|
|
20230627,113400,59323002,1256,1256,1256,1256,0
|
|
20230627,113300,59323002,1256,1256,1256,1256,0
|
|
20230627,113200,59323002,1256,1256,1256,1256,0
|
|
20230627,113100,59323002,1256,1256,1256,1256,0
|
|
20230627,113000,59323002,1256,1256,1256,1256,0
|
|
20230627,112900,59323002,1256,1256,1256,1256,0
|
|
20230627,112800,59323002,1256,1256,1256,1256,0
|
|
20230627,112700,59323002,1256,1256,1256,1256,0
|
|
20230627,112600,59323002,1256,1256,1256,1256,1
|
|
20230627,112500,59321746,1256,1256,1256,1256,1
|
|
20230627,112400,59320490,1258,1260,1260,1258,2
|
|
20230627,112300,59317972,1262,1262,1262,1262,0
|
|
20230627,112200,59317972,1262,1268,1268,1262,2
|
|
20230627,112100,59315442,1237,1240,1242,1236,5026
|
|
20230627,112000,53089073,1240,1240,1240,1240,0
|
|
20230627,111900,53089073,1240,1240,1240,1240,491
|
|
20230627,111800,52480233,1242,1246,1246,1242,5266
|
|
20230627,111700,45939462,1246,1246,1246,1246,1
|
|
20230627,111600,45938216,1242,1242,1242,1242,0
|
|
20230627,111500,45938216,1242,1242,1242,1242,0
|
|
20230627,111400,45938216,1242,1242,1242,1242,0
|
|
20230627,111300,45938216,1242,1242,1242,1242,0
|
|
20230627,111200,45938216,1242,1242,1242,1242,445
|
|
20230627,111100,45385526,1253,1253,1253,1253,0
|
|
20230627,111000,45385526,1253,1253,1253,1253,0
|
|
20230627,110900,45385526,1253,1253,1253,1253,1
|
|
20230627,110800,45384273,1243,1244,1253,1243,449
|
|
20230627,110700,44825750,1245,1245,1245,1245,75
|
|
20230627,110600,44732375,1252,1252,1252,1252,0
|
|
20230627,110500,44732375,1252,1252,1252,1252,25
|
|
20230627,110400,44701075,1253,1253,1253,1253,0
|
|
20230627,110300,44701075,1253,1253,1253,1253,0
|
|
20230627,110200,44701075,1253,1253,1253,1253,51
|
|
20230627,110100,44637172,1245,1248,1248,1245,102
|
|
20230627,110000,44509879,1255,1255,1255,1255,0
|
|
20230627,105900,44509879,1255,1255,1255,1255,1
|
|
20230627,105800,44508624,1244,1253,1258,1244,9614
|
|
20230627,105700,32425654,1254,1254,1254,1254,1
|
|
20230627,105600,32424400,1245,1245,1245,1245,100
|
|
20230627,105500,32299900,1257,1257,1257,1257,0
|
|
20230627,105400,32299900,1257,1257,1257,1257,0
|
|
20230627,105300,32299900,1257,1257,1257,1257,10
|
|
20230627,105200,32287330,1259,1248,1259,1248,140
|
|
20230627,105100,32112170,1248,1248,1248,1248,3000
|
|
20230627,105000,28368170,1248,1247,1248,1245,2288
|
|
20230627,104900,25515696,1248,1248,1248,1248,825
|
|
20230627,104800,24486096,1250,1250,1250,1250,802
|
|
20230627,104700,23483596,1251,1252,1252,1251,273
|
|
20230627,104600,23142038,1251,1251,1251,1251,0
|
|
20230627,104500,23142038,1251,1251,1251,1251,0
|
|
20230627,104400,23142038,1251,1251,1251,1251,0
|
|
20230627,104300,23142038,1251,1251,1251,1251,2411
|
|
20230627,104200,20125877,1251,1251,1251,1251,0
|
|
20230627,104100,20125877,1251,1251,1251,1251,0
|
|
20230627,104000,20125877,1251,1253,1253,1251,999
|
|
20230627,103900,18875378,1254,1256,1256,1254,852
|
|
20230627,103800,17806530,1256,1260,1260,1256,2699
|
|
20230627,103700,14411584,1261,1264,1264,1261,79
|
|
20230627,103600,14311809,1272,1272,1272,1272,0
|
|
20230627,103500,14311809,1272,1272,1272,1272,0
|
|
20230627,103400,14311809,1272,1272,1272,1272,1
|
|
20230627,103300,14310537,1275,1275,1275,1275,0
|
|
20230627,103200,14310537,1275,1275,1275,1275,0
|
|
20230627,103100,14310537,1275,1275,1275,1275,0
|
|
20230627,103000,14310537,1275,1275,1275,1275,0
|
|
20230627,102900,14310537,1275,1275,1275,1275,0
|
|
20230627,102800,14310537,1275,1275,1275,1275,0
|
|
20230627,102700,14310537,1275,1275,1275,1275,0
|
|
20230627,102600,14310537,1275,1275,1275,1275,1
|
|
20230627,102500,14309262,1260,1260,1260,1260,0
|
|
20230627,102400,14309262,1260,1271,1271,1260,4770
|
|
20230627,102300,8257293,1276,1276,1276,1276,0
|
|
20230627,102200,8257293,1276,1276,1276,1276,0
|
|
20230627,102100,8257293,1276,1276,1276,1276,0
|
|
20230627,102000,8257293,1276,1276,1276,1276,0
|
|
20230627,101900,8257293,1276,1276,1276,1276,0
|
|
20230627,101800,8257293,1276,1276,1276,1276,0
|
|
20230627,101700,8257293,1276,1276,1276,1276,0
|
|
20230627,101600,8257293,1276,1276,1276,1276,0
|
|
20230627,101500,8257293,1276,1276,1276,1276,0
|
|
20230627,101400,8257293,1276,1276,1276,1276,0
|
|
20230627,101300,8257293,1276,1276,1276,1276,0
|
|
20230627,101200,8257293,1276,1276,1276,1276,0
|
|
20230627,101100,8257293,1276,1276,1276,1276,0
|
|
20230627,101000,8257293,1276,1276,1276,1276,28
|
|
20230627,100900,8221565,1277,1277,1277,1277,0
|
|
20230627,100800,8221565,1277,1277,1277,1277,0
|
|
20230627,100700,8221565,1277,1277,1277,1277,0
|
|
20230627,100600,8221565,1277,1277,1277,1277,0
|
|
20230627,100500,8221565,1277,1277,1277,1277,0
|
|
20230627,100400,8221565,1277,1277,1277,1277,0
|
|
20230627,100300,8221565,1277,1277,1277,1277,0
|
|
20230627,100200,8221565,1277,1277,1277,1277,0
|
|
20230627,100100,8221565,1277,1277,1277,1277,0
|
|
20230627,100000,8221565,1277,1277,1277,1277,0
|
|
20230627,095900,8221565,1277,1277,1277,1277,0
|
|
20230627,095800,8221565,1277,1277,1277,1277,0
|
|
20230627,095700,8221565,1277,1277,1277,1277,0
|
|
20230627,095600,8221565,1277,1277,1277,1277,0
|
|
20230627,095500,8221565,1277,1277,1277,1277,0
|
|
20230627,095400,8221565,1277,1277,1277,1277,0
|
|
20230627,095300,8221565,1277,1277,1277,1277,0
|
|
20230627,095200,8221565,1277,1277,1277,1277,0
|
|
20230627,095100,8221565,1277,1277,1277,1277,1
|
|
20230627,095000,8220288,1267,1267,1267,1267,0
|
|
20230627,094900,8220288,1267,1267,1267,1267,0
|
|
20230627,094800,8220288,1267,1267,1267,1267,0
|
|
20230627,094700,8220288,1267,1267,1267,1267,0
|
|
20230627,094600,8220288,1267,1267,1267,1267,0
|
|
20230627,094500,8220288,1267,1267,1267,1267,0
|
|
20230627,094400,8220288,1267,1267,1267,1267,0
|
|
20230627,094300,8220288,1267,1270,1270,1267,200
|
|
20230627,094200,7966490,1275,1275,1275,1275,0
|
|
20230627,094100,7966490,1275,1275,1275,1275,0
|
|
20230627,094000,7966490,1275,1275,1275,1275,0
|
|
20230627,093900,7966490,1275,1275,1275,1275,1
|
|
20230627,093800,7965215,1275,1275,1275,1275,208
|
|
20230627,093700,7700015,1277,1277,1277,1277,0
|
|
20230627,093600,7700015,1277,1277,1277,1277,2
|
|
20230627,093500,7697461,1277,1277,1277,1277,0
|
|
20230627,093400,7697461,1277,1277,1277,1277,0
|
|
20230627,093300,7697461,1277,1277,1277,1277,2
|
|
20230627,093200,7694907,1277,1272,1277,1272,361
|
|
20230627,093100,7234380,1272,1272,1272,1272,2
|
|
20230627,093000,7231836,1270,1271,1271,1270,108
|
|
20230627,092900,7094627,1272,1272,1272,1272,49
|
|
20230627,092800,7032299,1273,1273,1273,1273,0
|
|
20230627,092700,7032299,1273,1273,1273,1273,0
|
|
20230627,092600,7032299,1273,1273,1273,1273,0
|
|
20230627,092500,7032299,1273,1273,1273,1273,0
|
|
20230627,092400,7032299,1273,1273,1273,1273,0
|
|
20230627,092300,7032299,1273,1274,1274,1273,25
|
|
20230627,092200,7000473,1276,1276,1276,1276,1
|
|
20230627,092100,6999197,1274,1274,1274,1274,0
|
|
20230627,092000,6999197,1274,1274,1274,1274,0
|
|
20230627,091900,6999197,1274,1274,1274,1274,0
|
|
20230627,091800,6999197,1274,1274,1274,1274,0
|
|
20230627,091700,6999197,1274,1274,1274,1274,0
|
|
20230627,091600,6999197,1274,1276,1277,1274,483
|
|
20230627,091500,6383050,1276,1276,1276,1276,0
|
|
20230627,091400,6383050,1276,1276,1276,1276,0
|
|
20230627,091300,6383050,1276,1276,1276,1276,0
|
|
20230627,091200,6383050,1276,1276,1276,1276,0
|
|
20230627,091100,6383050,1276,1276,1276,1276,0
|
|
20230627,091000,6383050,1276,1276,1276,1276,0
|
|
20230627,090900,6383050,1276,1277,1277,1276,18
|
|
20230627,090800,6360065,1277,1274,1277,1274,158
|
|
20230627,090700,6158770,1275,1275,1275,1275,571
|
|
20230627,090600,5430745,1277,1277,1277,1277,0
|
|
20230627,090500,5430745,1277,1277,1277,1277,0
|
|
20230627,090400,5430745,1277,1275,1277,1274,79
|
|
20230627,090300,5329925,1276,1276,1276,1276,24
|
|
20230627,090200,5299301,1278,1257,1278,1257,995
|
|
20230627,090100,4039686,1255,1255,1255,1255,158
|
|
20230627,090000,3841396,1252,1250,1252,1250,3073
|