635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193200,55896182,1703,1703,1703,1703,69
|
|
20230627,193100,55896182,1703,1703,1703,1703,0
|
|
20230627,193000,55896182,1703,1703,1703,1703,0
|
|
20230627,192900,55896182,1703,1703,1703,1703,0
|
|
20230627,192800,55896182,1703,1703,1703,1703,0
|
|
20230627,192700,55896182,1703,1703,1703,1703,0
|
|
20230627,192600,55896182,1703,1703,1703,1703,0
|
|
20230627,192500,55896182,1703,1703,1703,1703,0
|
|
20230627,192400,55896182,1703,1703,1703,1703,0
|
|
20230627,192300,55896182,1703,1703,1703,1703,0
|
|
20230627,192200,55896182,1703,1703,1703,1703,0
|
|
20230627,192100,55896182,1703,1703,1703,1703,0
|
|
20230627,192000,55896182,1703,1703,1703,1703,0
|
|
20230627,191900,55896182,1703,1703,1703,1703,0
|
|
20230627,191800,55896182,1703,1703,1703,1703,0
|
|
20230627,191700,55896182,1703,1703,1703,1703,0
|
|
20230627,191600,55896182,1703,1703,1703,1703,0
|
|
20230627,191500,55896182,1703,1703,1703,1703,0
|
|
20230627,191400,55896182,1703,1703,1703,1703,0
|
|
20230627,191300,55896182,1703,1703,1703,1703,0
|
|
20230627,191200,55896182,1703,1703,1703,1703,0
|
|
20230627,191100,55896182,1703,1703,1703,1703,0
|
|
20230627,191000,55896182,1703,1703,1703,1703,0
|
|
20230627,190900,55896182,1703,1703,1703,1703,0
|
|
20230627,190800,55896182,1703,1703,1703,1703,0
|
|
20230627,190700,55896182,1703,1703,1703,1703,0
|
|
20230627,190600,55896182,1703,1703,1703,1703,0
|
|
20230627,190500,55896182,1703,1703,1703,1703,0
|
|
20230627,190400,55896182,1703,1703,1703,1703,0
|
|
20230627,190300,55896182,1703,1703,1703,1703,0
|
|
20230627,190200,55896182,1703,1703,1703,1703,69
|
|
20230627,190100,55896182,1703,1703,1703,1703,0
|
|
20230627,190000,55896182,1703,1703,1703,1703,0
|
|
20230627,185900,55896182,1703,1703,1703,1703,0
|
|
20230627,185800,55896182,1703,1703,1703,1703,0
|
|
20230627,185700,55896182,1703,1703,1703,1703,0
|
|
20230627,185600,55896182,1703,1703,1703,1703,0
|
|
20230627,185500,55896182,1703,1703,1703,1703,0
|
|
20230627,185400,55896182,1703,1703,1703,1703,0
|
|
20230627,185300,55896182,1703,1703,1703,1703,0
|
|
20230627,185200,55896182,1703,1703,1703,1703,0
|
|
20230627,185100,55896182,1703,1703,1703,1703,0
|
|
20230627,185000,55896182,1703,1703,1703,1703,0
|
|
20230627,184900,55896182,1703,1703,1703,1703,0
|
|
20230627,184800,55896182,1703,1703,1703,1703,0
|
|
20230627,184700,55896182,1703,1703,1703,1703,0
|
|
20230627,184600,55896182,1703,1703,1703,1703,0
|
|
20230627,184500,55896182,1703,1703,1703,1703,0
|
|
20230627,184400,55896182,1703,1703,1703,1703,0
|
|
20230627,184300,55896182,1703,1703,1703,1703,0
|
|
20230627,184200,55896182,1703,1703,1703,1703,0
|
|
20230627,184100,55896182,1703,1703,1703,1703,0
|
|
20230627,184000,55896182,1703,1703,1703,1703,0
|
|
20230627,183900,55896182,1703,1703,1703,1703,0
|
|
20230627,183800,55896182,1703,1703,1703,1703,0
|
|
20230627,183700,55896182,1703,1703,1703,1703,0
|
|
20230627,183600,55896182,1703,1703,1703,1703,0
|
|
20230627,183500,55896182,1703,1703,1703,1703,0
|
|
20230627,183400,55896182,1703,1703,1703,1703,0
|
|
20230627,183300,55896182,1703,1703,1703,1703,0
|
|
20230627,183200,55896182,1703,1703,1703,1703,69
|
|
20230627,183100,55896182,1703,1703,1703,1703,0
|
|
20230627,183000,55896182,1703,1703,1703,1703,0
|
|
20230627,182900,55896182,1703,1703,1703,1703,0
|
|
20230627,182800,55896182,1703,1703,1703,1703,0
|
|
20230627,182700,55896182,1703,1703,1703,1703,0
|
|
20230627,182600,55896182,1703,1703,1703,1703,0
|
|
20230627,182500,55896182,1703,1703,1703,1703,0
|
|
20230627,182400,55896182,1703,1703,1703,1703,0
|
|
20230627,182300,55896182,1703,1703,1703,1703,0
|
|
20230627,182200,55896182,1703,1703,1703,1703,0
|
|
20230627,182100,55896182,1703,1703,1703,1703,0
|
|
20230627,182000,55896182,1703,1703,1703,1703,0
|
|
20230627,181900,55896182,1703,1703,1703,1703,0
|
|
20230627,181800,55896182,1703,1703,1703,1703,0
|
|
20230627,181700,55896182,1703,1703,1703,1703,0
|
|
20230627,181600,55896182,1703,1703,1703,1703,0
|
|
20230627,181500,55896182,1703,1703,1703,1703,0
|
|
20230627,181400,55896182,1703,1703,1703,1703,0
|
|
20230627,181300,55896182,1703,1703,1703,1703,0
|
|
20230627,181200,55896182,1703,1703,1703,1703,0
|
|
20230627,181100,55896182,1703,1703,1703,1703,0
|
|
20230627,181000,55896182,1703,1703,1703,1703,0
|
|
20230627,180900,55896182,1703,1703,1703,1703,0
|
|
20230627,180800,55896182,1703,1703,1703,1703,0
|
|
20230627,180700,55896182,1703,1703,1703,1703,0
|
|
20230627,180600,55896182,1703,1703,1703,1703,0
|
|
20230627,180500,55896182,1703,1703,1703,1703,0
|
|
20230627,180400,55896182,1703,1703,1703,1703,0
|
|
20230627,180300,55896182,1703,1703,1703,1703,0
|
|
20230627,180200,55896182,1703,1703,1703,1703,69
|
|
20230627,180100,55896182,1703,1703,1703,1703,0
|
|
20230627,180000,55896182,1703,1703,1703,1703,0
|
|
20230627,175900,55896182,1703,1703,1703,1703,0
|
|
20230627,175800,55896182,1703,1703,1703,1703,0
|
|
20230627,175700,55896182,1703,1703,1703,1703,0
|
|
20230627,175600,55896182,1703,1703,1703,1703,0
|
|
20230627,175500,55896182,1703,1703,1703,1703,0
|
|
20230627,175400,55896182,1703,1703,1703,1703,0
|
|
20230627,175300,55896182,1703,1703,1703,1703,0
|
|
20230627,175200,55896182,1703,1703,1703,1703,0
|
|
20230627,175100,55896182,1703,1703,1703,1703,0
|
|
20230627,175000,55896182,1703,1703,1703,1703,0
|
|
20230627,174900,55896182,1703,1703,1703,1703,0
|
|
20230627,174800,55896182,1703,1703,1703,1703,0
|
|
20230627,174700,55896182,1703,1703,1703,1703,0
|
|
20230627,174600,55896182,1703,1703,1703,1703,0
|
|
20230627,174500,55896182,1703,1703,1703,1703,0
|
|
20230627,174400,55896182,1703,1703,1703,1703,0
|
|
20230627,174300,55896182,1703,1703,1703,1703,0
|
|
20230627,174200,55896182,1703,1703,1703,1703,0
|
|
20230627,174100,55896182,1703,1703,1703,1703,0
|
|
20230627,174000,55896182,1703,1703,1703,1703,0
|
|
20230627,173900,55896182,1703,1703,1703,1703,0
|
|
20230627,173800,55896182,1703,1703,1703,1703,0
|
|
20230627,173700,55896182,1703,1703,1703,1703,0
|
|
20230627,173600,55896182,1703,1703,1703,1703,0
|
|
20230627,173500,55896182,1703,1703,1703,1703,0
|
|
20230627,173400,55896182,1703,1703,1703,1703,0
|
|
20230627,173300,55896182,1703,1703,1703,1703,0
|
|
20230627,173200,55896182,1703,1703,1703,1703,69
|
|
20230627,173100,55896182,1703,1703,1703,1703,0
|
|
20230627,173000,55896182,1703,1703,1703,1703,0
|
|
20230627,172900,55896182,1703,1703,1703,1703,0
|
|
20230627,172800,55896182,1703,1703,1703,1703,0
|
|
20230627,172700,55896182,1703,1703,1703,1703,0
|
|
20230627,172600,55896182,1703,1703,1703,1703,0
|
|
20230627,172500,55896182,1703,1703,1703,1703,0
|
|
20230627,172400,55896182,1703,1703,1703,1703,0
|
|
20230627,172300,55896182,1703,1703,1703,1703,0
|
|
20230627,172200,55896182,1703,1703,1703,1703,0
|
|
20230627,172100,55896182,1703,1703,1703,1703,0
|
|
20230627,172000,55896182,1703,1703,1703,1703,0
|
|
20230627,171900,55896182,1703,1703,1703,1703,0
|
|
20230627,171800,55896182,1703,1703,1703,1703,0
|
|
20230627,171700,55896182,1703,1703,1703,1703,0
|
|
20230627,171600,55896182,1703,1703,1703,1703,0
|
|
20230627,171500,55896182,1703,1703,1703,1703,0
|
|
20230627,171400,55896182,1703,1703,1703,1703,0
|
|
20230627,171300,55896182,1703,1703,1703,1703,0
|
|
20230627,171200,55896182,1703,1703,1703,1703,0
|
|
20230627,171100,55896182,1703,1703,1703,1703,0
|
|
20230627,171000,55896182,1703,1703,1703,1703,0
|
|
20230627,170900,55896182,1703,1703,1703,1703,0
|
|
20230627,170800,55896182,1703,1703,1703,1703,0
|
|
20230627,170700,55896182,1703,1703,1703,1703,0
|
|
20230627,170600,55896182,1703,1703,1703,1703,0
|
|
20230627,170500,55896182,1703,1703,1703,1703,0
|
|
20230627,170400,55896182,1703,1703,1703,1703,0
|
|
20230627,170300,55896182,1703,1703,1703,1703,0
|
|
20230627,170200,55896182,1703,1703,1703,1703,69
|
|
20230627,170100,55896182,1703,1703,1703,1703,0
|
|
20230627,170000,55896182,1703,1703,1703,1703,0
|
|
20230627,165900,55896182,1703,1703,1703,1703,0
|
|
20230627,165800,55896182,1703,1703,1703,1703,0
|
|
20230627,165700,55896182,1703,1703,1703,1703,0
|
|
20230627,165600,55896182,1703,1703,1703,1703,0
|
|
20230627,165500,55896182,1703,1703,1703,1703,0
|
|
20230627,165400,55896182,1703,1703,1703,1703,0
|
|
20230627,165300,55896182,1703,1703,1703,1703,0
|
|
20230627,165200,55896182,1703,1703,1703,1703,0
|
|
20230627,165100,55896182,1703,1703,1703,1703,0
|
|
20230627,165000,55896182,1703,1703,1703,1703,0
|
|
20230627,164900,55896182,1703,1703,1703,1703,0
|
|
20230627,164800,55896182,1703,1703,1703,1703,0
|
|
20230627,164700,55896182,1703,1703,1703,1703,0
|
|
20230627,164600,55896182,1703,1703,1703,1703,0
|
|
20230627,164500,55896182,1703,1703,1703,1703,0
|
|
20230627,164400,55896182,1703,1703,1703,1703,0
|
|
20230627,164300,55896182,1703,1703,1703,1703,0
|
|
20230627,164200,55896182,1703,1703,1703,1703,0
|
|
20230627,164100,55896182,1703,1703,1703,1703,0
|
|
20230627,164000,55896182,1703,1703,1703,1703,0
|
|
20230627,163900,55896182,1703,1703,1703,1703,0
|
|
20230627,163800,55896182,1703,1703,1703,1703,0
|
|
20230627,163700,55896182,1703,1703,1703,1703,0
|
|
20230627,163600,55896182,1703,1703,1703,1703,0
|
|
20230627,163500,55896182,1703,1703,1703,1703,0
|
|
20230627,163400,55896182,1703,1703,1703,1703,0
|
|
20230627,163300,55896182,1703,1703,1703,1703,0
|
|
20230627,163200,55896182,1703,1703,1703,1703,69
|
|
20230627,163100,55896182,1703,1703,1703,1703,0
|
|
20230627,163000,55896182,1703,1703,1703,1703,0
|
|
20230627,162900,55896182,1703,1703,1703,1703,0
|
|
20230627,162800,55896182,1703,1703,1703,1703,0
|
|
20230627,162700,55896182,1703,1703,1703,1703,0
|
|
20230627,162600,55896182,1703,1703,1703,1703,0
|
|
20230627,162500,55896182,1703,1703,1703,1703,0
|
|
20230627,162400,55896182,1703,1703,1703,1703,0
|
|
20230627,162300,55896182,1703,1703,1703,1703,0
|
|
20230627,162200,55896182,1703,1703,1703,1703,0
|
|
20230627,162100,55896182,1703,1703,1703,1703,0
|
|
20230627,162000,55896182,1703,1703,1703,1703,0
|
|
20230627,161900,55896182,1703,1703,1703,1703,0
|
|
20230627,161800,55896182,1703,1703,1703,1703,0
|
|
20230627,161700,55896182,1703,1703,1703,1703,0
|
|
20230627,161600,55896182,1703,1703,1703,1703,0
|
|
20230627,161500,55896182,1703,1703,1703,1703,0
|
|
20230627,161400,55896182,1703,1703,1703,1703,0
|
|
20230627,161300,55896182,1703,1703,1703,1703,0
|
|
20230627,161200,55896182,1703,1703,1703,1703,0
|
|
20230627,161100,55896182,1703,1703,1703,1703,0
|
|
20230627,161000,55896182,1703,1703,1703,1703,0
|
|
20230627,160900,55896182,1703,1703,1703,1703,0
|
|
20230627,160800,55896182,1703,1703,1703,1703,0
|
|
20230627,160700,55896182,1703,1703,1703,1703,0
|
|
20230627,160600,55896182,1703,1703,1703,1703,0
|
|
20230627,160500,55896182,1703,1703,1703,1703,0
|
|
20230627,160400,55896182,1703,1703,1703,1703,0
|
|
20230627,160300,55896182,1703,1703,1703,1703,0
|
|
20230627,160200,55896182,1703,1703,1703,1703,69
|
|
20230627,160100,55896182,1703,1703,1703,1703,0
|
|
20230627,160000,55896182,1703,1703,1703,1703,0
|
|
20230627,155900,55896182,1703,1703,1703,1703,0
|
|
20230627,155800,55896182,1703,1703,1703,1703,0
|
|
20230627,155700,55896182,1703,1703,1703,1703,0
|
|
20230627,155600,55896182,1703,1703,1703,1703,0
|
|
20230627,155500,55896182,1703,1703,1703,1703,0
|
|
20230627,155400,55896182,1703,1703,1703,1703,0
|
|
20230627,155300,55896182,1703,1703,1703,1703,0
|
|
20230627,155200,55896182,1703,1703,1703,1703,0
|
|
20230627,155100,55896182,1703,1703,1703,1703,0
|
|
20230627,155000,55896182,1703,1703,1703,1703,0
|
|
20230627,154900,55896182,1703,1703,1703,1703,0
|
|
20230627,154800,55896182,1703,1703,1703,1703,0
|
|
20230627,154700,55896182,1703,1703,1703,1703,0
|
|
20230627,154600,55896182,1703,1703,1703,1703,0
|
|
20230627,154500,55896182,1703,1703,1703,1703,0
|
|
20230627,154400,55896182,1703,1703,1703,1703,0
|
|
20230627,154300,55896182,1703,1703,1703,1703,0
|
|
20230627,154200,55896182,1703,1703,1703,1703,0
|
|
20230627,154100,55896182,1703,1703,1703,1703,0
|
|
20230627,154000,55896182,1703,1703,1703,1703,0
|
|
20230627,153900,55896182,1703,1703,1703,1703,0
|
|
20230627,153800,55896182,1703,1703,1703,1703,0
|
|
20230627,153700,55896182,1703,1703,1703,1703,0
|
|
20230627,153600,55896182,1703,1703,1703,1703,0
|
|
20230627,153500,55896182,1703,1703,1703,1703,0
|
|
20230627,153400,55896182,1703,1703,1703,1703,0
|
|
20230627,153300,55896182,1703,1703,1703,1703,0
|
|
20230627,153200,55896182,1703,1703,1703,1703,69
|
|
20230627,153100,55896182,1703,1703,1703,1703,0
|
|
20230627,153000,55896182,1703,1703,1703,1703,69
|
|
20230627,152900,55778675,1703,1703,1703,1703,0
|
|
20230627,152800,55778675,1703,1703,1703,1703,0
|
|
20230627,152700,55778675,1703,1703,1703,1703,0
|
|
20230627,152600,55778675,1703,1703,1703,1703,0
|
|
20230627,152500,55778675,1703,1703,1703,1703,0
|
|
20230627,152400,55778675,1703,1703,1703,1703,0
|
|
20230627,152300,55778675,1703,1703,1703,1703,0
|
|
20230627,152200,55778675,1703,1703,1703,1703,0
|
|
20230627,152100,55778675,1703,1703,1703,1703,0
|
|
20230627,152000,55778675,1703,1703,1703,1703,0
|
|
20230627,151900,55778675,1703,1703,1703,1703,0
|
|
20230627,151800,55778675,1703,1703,1703,1703,0
|
|
20230627,151700,55778675,1703,1703,1703,1703,0
|
|
20230627,151600,55778675,1703,1703,1703,1703,0
|
|
20230627,151500,55778675,1703,1703,1703,1703,0
|
|
20230627,151400,55778675,1703,1703,1703,1703,0
|
|
20230627,151300,55778675,1703,1703,1703,1703,0
|
|
20230627,151200,55778675,1703,1703,1703,1703,0
|
|
20230627,151100,55778675,1703,1703,1703,1703,0
|
|
20230627,151000,55778675,1703,1703,1703,1703,0
|
|
20230627,150900,55778675,1703,1702,1703,1702,2
|
|
20230627,150800,55775270,1702,1702,1702,1702,1
|
|
20230627,150700,55773568,1703,1703,1703,1703,0
|
|
20230627,150600,55773568,1703,1703,1703,1703,1
|
|
20230627,150500,55771865,1702,1702,1702,1702,0
|
|
20230627,150400,55771865,1702,1703,1703,1702,201
|
|
20230627,150300,55429563,1703,1703,1703,1703,0
|
|
20230627,150200,55429563,1703,1703,1703,1703,1
|
|
20230627,150100,55427860,1702,1702,1702,1702,0
|
|
20230627,150000,55427860,1702,1702,1702,1702,0
|
|
20230627,145900,55427860,1702,1702,1702,1702,0
|
|
20230627,145800,55427860,1702,1702,1702,1702,1
|
|
20230627,145700,55426158,1702,1702,1702,1702,0
|
|
20230627,145600,55426158,1702,1702,1702,1702,1
|
|
20230627,145500,55424456,1703,1703,1703,1703,0
|
|
20230627,145400,55424456,1703,1703,1703,1703,0
|
|
20230627,145300,55424456,1703,1703,1703,1703,0
|
|
20230627,145200,55424456,1703,1703,1703,1703,0
|
|
20230627,145100,55424456,1703,1703,1703,1703,0
|
|
20230627,145000,55424456,1703,1697,1703,1697,2
|
|
20230627,144900,55421056,1703,1703,1703,1703,0
|
|
20230627,144800,55421056,1703,1703,1703,1703,0
|
|
20230627,144700,55421056,1703,1703,1703,1703,0
|
|
20230627,144600,55421056,1703,1703,1703,1703,0
|
|
20230627,144500,55421056,1703,1703,1703,1703,0
|
|
20230627,144400,55421056,1703,1703,1703,1703,0
|
|
20230627,144300,55421056,1703,1703,1703,1703,0
|
|
20230627,144200,55421056,1703,1703,1703,1703,0
|
|
20230627,144100,55421056,1703,1699,1703,1699,3
|
|
20230627,144000,55415955,1703,1703,1703,1703,0
|
|
20230627,143900,55415955,1703,1703,1703,1703,0
|
|
20230627,143800,55415955,1703,1703,1703,1703,0
|
|
20230627,143700,55415955,1703,1703,1703,1703,0
|
|
20230627,143600,55415955,1703,1697,1703,1697,2
|
|
20230627,143500,55412555,1704,1704,1704,1704,1
|
|
20230627,143400,55410851,1695,1694,1704,1694,3
|
|
20230627,143300,55405758,1704,1704,1704,1704,0
|
|
20230627,143200,55405758,1704,1704,1704,1704,0
|
|
20230627,143100,55405758,1704,1703,1704,1703,500
|
|
20230627,143000,54554257,1703,1703,1703,1703,0
|
|
20230627,142900,54554257,1703,1703,1703,1703,0
|
|
20230627,142800,54554257,1703,1703,1703,1703,0
|
|
20230627,142700,54554257,1703,1703,1703,1703,1
|
|
20230627,142600,54552554,1704,1704,1704,1704,0
|
|
20230627,142500,54552554,1704,1700,1704,1700,62
|
|
20230627,142400,54447093,1700,1700,1700,1700,0
|
|
20230627,142300,54447093,1700,1695,1700,1695,2
|
|
20230627,142200,54443698,1700,1700,1700,1700,0
|
|
20230627,142100,54443698,1700,1700,1700,1700,1
|
|
20230627,142000,54441998,1691,1700,1700,1691,2
|
|
20230627,141900,54438607,1700,1700,1700,1700,960
|
|
20230627,141800,52806607,1703,1703,1703,1703,0
|
|
20230627,141700,52806607,1703,1703,1703,1703,31
|
|
20230627,141600,52753814,1703,1703,1703,1703,0
|
|
20230627,141500,52753814,1703,1703,1703,1703,0
|
|
20230627,141400,52753814,1703,1703,1703,1703,0
|
|
20230627,141300,52753814,1703,1703,1703,1703,3
|
|
20230627,141200,52748705,1703,1703,1703,1703,0
|
|
20230627,141100,52748705,1703,1703,1703,1703,0
|
|
20230627,141000,52748705,1703,1703,1703,1703,0
|
|
20230627,140900,52748705,1703,1703,1703,1703,0
|
|
20230627,140800,52748705,1703,1703,1703,1703,0
|
|
20230627,140700,52748705,1703,1703,1703,1703,0
|
|
20230627,140600,52748705,1703,1703,1703,1703,0
|
|
20230627,140500,52748705,1703,1703,1703,1703,0
|
|
20230627,140400,52748705,1703,1703,1703,1703,99
|
|
20230627,140300,52580108,1703,1703,1703,1703,0
|
|
20230627,140200,52580108,1703,1703,1703,1703,0
|
|
20230627,140100,52580108,1703,1703,1703,1703,0
|
|
20230627,140000,52580108,1703,1703,1703,1703,1
|
|
20230627,135900,52578405,1700,1700,1700,1700,1140
|
|
20230627,135800,50640405,1703,1703,1703,1703,0
|
|
20230627,135700,50640405,1703,1703,1703,1703,0
|
|
20230627,135600,50640405,1703,1703,1703,1703,0
|
|
20230627,135500,50640405,1703,1703,1703,1703,0
|
|
20230627,135400,50640405,1703,1703,1703,1703,0
|
|
20230627,135300,50640405,1703,1703,1703,1703,0
|
|
20230627,135200,50640405,1703,1703,1703,1703,0
|
|
20230627,135100,50640405,1703,1703,1703,1703,0
|
|
20230627,135000,50640405,1703,1703,1703,1703,0
|
|
20230627,134900,50640405,1703,1693,1703,1693,1048
|
|
20230627,134800,48865672,1693,1693,1693,1693,1
|
|
20230627,134700,48863979,1696,1692,1696,1692,3
|
|
20230627,134600,48858897,1695,1695,1695,1695,0
|
|
20230627,134500,48858897,1695,1695,1695,1695,0
|
|
20230627,134400,48858897,1695,1695,1695,1695,1000
|
|
20230627,134300,47163897,1702,1700,1702,1700,2
|
|
20230627,134200,47160495,1703,1703,1703,1703,0
|
|
20230627,134100,47160495,1703,1703,1703,1703,0
|
|
20230627,134000,47160495,1703,1703,1703,1703,0
|
|
20230627,133900,47160495,1703,1698,1703,1698,2
|
|
20230627,133800,47157094,1703,1698,1703,1698,2
|
|
20230627,133700,47153693,1704,1702,1704,1702,52
|
|
20230627,133600,47065186,1700,1693,1700,1693,2
|
|
20230627,133500,47061793,1704,1704,1704,1704,0
|
|
20230627,133400,47061793,1704,1698,1704,1698,14
|
|
20230627,133300,47037985,1700,1688,1700,1688,2473
|
|
20230627,133200,42854354,1687,1687,1687,1687,1151
|
|
20230627,133100,40912617,1694,1694,1694,1694,0
|
|
20230627,133000,40912617,1694,1694,1694,1694,0
|
|
20230627,132900,40912617,1694,1691,1694,1691,3
|
|
20230627,132800,40907538,1694,1694,1694,1694,0
|
|
20230627,132700,40907538,1694,1693,1694,1693,3
|
|
20230627,132600,40902457,1694,1694,1694,1694,1
|
|
20230627,132500,40900763,1694,1694,1694,1694,0
|
|
20230627,132400,40900763,1694,1691,1694,1691,74
|
|
20230627,132300,40775623,1691,1691,1691,1691,0
|
|
20230627,132200,40775623,1691,1691,1691,1691,0
|
|
20230627,132100,40775623,1691,1691,1691,1691,0
|
|
20230627,132000,40775623,1691,1691,1691,1691,0
|
|
20230627,131900,40775623,1691,1691,1691,1691,1
|
|
20230627,131800,40773932,1691,1691,1691,1691,0
|
|
20230627,131700,40773932,1691,1691,1691,1691,0
|
|
20230627,131600,40773932,1691,1691,1691,1691,328
|
|
20230627,131500,40219284,1691,1691,1691,1691,50
|
|
20230627,131400,40134734,1694,1691,1694,1691,60
|
|
20230627,131300,40033271,1694,1694,1694,1694,0
|
|
20230627,131200,40033271,1694,1694,1694,1694,0
|
|
20230627,131100,40033271,1694,1694,1694,1694,0
|
|
20230627,131000,40033271,1694,1694,1694,1694,0
|
|
20230627,130900,40033271,1694,1694,1694,1694,0
|
|
20230627,130800,40033271,1694,1694,1694,1694,0
|
|
20230627,130700,40033271,1694,1694,1694,1694,0
|
|
20230627,130600,40033271,1694,1694,1694,1694,0
|
|
20230627,130500,40033271,1694,1694,1694,1694,0
|
|
20230627,130400,40033271,1694,1694,1694,1694,0
|
|
20230627,130300,40033271,1694,1694,1694,1694,0
|
|
20230627,130200,40033271,1694,1694,1694,1694,0
|
|
20230627,130100,40033271,1694,1692,1694,1691,301
|
|
20230627,130000,39524267,1694,1694,1694,1694,0
|
|
20230627,125900,39524267,1694,1692,1694,1692,7
|
|
20230627,125800,39512421,1694,1694,1694,1692,8
|
|
20230627,125700,39498881,1691,1691,1691,1691,673
|
|
20230627,125600,38360838,1691,1691,1691,1691,0
|
|
20230627,125500,38360838,1691,1691,1691,1691,0
|
|
20230627,125400,38360838,1691,1691,1691,1691,0
|
|
20230627,125300,38360838,1691,1687,1691,1687,1002
|
|
20230627,125200,36667691,1689,1687,1689,1687,1000
|
|
20230627,125100,34979699,1687,1687,1687,1687,0
|
|
20230627,125000,34979699,1687,1687,1687,1687,0
|
|
20230627,124900,34979699,1687,1687,1687,1687,0
|
|
20230627,124800,34979699,1687,1687,1687,1687,0
|
|
20230627,124700,34979699,1687,1686,1687,1686,2
|
|
20230627,124600,34976326,1687,1687,1687,1687,0
|
|
20230627,124500,34976326,1687,1687,1687,1687,0
|
|
20230627,124400,34976326,1687,1687,1687,1687,0
|
|
20230627,124300,34976326,1687,1687,1687,1687,0
|
|
20230627,124200,34976326,1687,1687,1687,1687,0
|
|
20230627,124100,34976326,1687,1687,1687,1687,0
|
|
20230627,124000,34976326,1687,1684,1687,1684,4
|
|
20230627,123900,34969587,1687,1686,1687,1686,2
|
|
20230627,123800,34966214,1687,1687,1687,1687,0
|
|
20230627,123700,34966214,1687,1682,1687,1682,33
|
|
20230627,123600,34910592,1685,1685,1685,1685,0
|
|
20230627,123500,34910592,1685,1685,1685,1685,0
|
|
20230627,123400,34910592,1685,1685,1685,1685,1
|
|
20230627,123300,34908907,1685,1683,1685,1683,300
|
|
20230627,123200,34403429,1687,1687,1687,1687,0
|
|
20230627,123100,34403429,1687,1687,1687,1687,0
|
|
20230627,123000,34403429,1687,1687,1687,1687,0
|
|
20230627,122900,34403429,1687,1687,1687,1687,0
|
|
20230627,122800,34403429,1687,1687,1687,1687,0
|
|
20230627,122700,34403429,1687,1687,1687,1687,0
|
|
20230627,122600,34403429,1687,1687,1687,1687,0
|
|
20230627,122500,34403429,1687,1687,1687,1687,0
|
|
20230627,122400,34403429,1687,1687,1687,1687,0
|
|
20230627,122300,34403429,1687,1687,1687,1687,0
|
|
20230627,122200,34403429,1687,1687,1687,1687,0
|
|
20230627,122100,34403429,1687,1687,1687,1687,0
|
|
20230627,122000,34403429,1687,1687,1687,1687,0
|
|
20230627,121900,34403429,1687,1687,1687,1687,0
|
|
20230627,121800,34403429,1687,1687,1687,1687,0
|
|
20230627,121700,34403429,1687,1687,1687,1687,1
|
|
20230627,121600,34401742,1688,1683,1688,1683,2
|
|
20230627,121500,34398371,1688,1688,1688,1688,0
|
|
20230627,121400,34398371,1688,1688,1688,1688,0
|
|
20230627,121300,34398371,1688,1688,1688,1688,0
|
|
20230627,121200,34398371,1688,1688,1688,1688,0
|
|
20230627,121100,34398371,1688,1688,1688,1688,0
|
|
20230627,121000,34398371,1688,1688,1688,1688,0
|
|
20230627,120900,34398371,1688,1688,1688,1688,0
|
|
20230627,120800,34398371,1688,1681,1688,1681,2
|
|
20230627,120700,34395002,1678,1678,1678,1678,0
|
|
20230627,120600,34395002,1678,1678,1678,1678,0
|
|
20230627,120500,34395002,1678,1678,1678,1678,0
|
|
20230627,120400,34395002,1678,1678,1678,1678,0
|
|
20230627,120300,34395002,1678,1678,1678,1678,0
|
|
20230627,120200,34395002,1678,1678,1678,1678,3
|
|
20230627,120100,34389968,1677,1677,1677,1677,0
|
|
20230627,120000,34389968,1677,1677,1677,1677,0
|
|
20230627,115900,34389968,1677,1677,1677,1677,219
|
|
20230627,115800,34022705,1687,1687,1687,1687,0
|
|
20230627,115700,34022705,1687,1687,1687,1687,0
|
|
20230627,115600,34022705,1687,1687,1687,1687,0
|
|
20230627,115500,34022705,1687,1687,1687,1687,0
|
|
20230627,115400,34022705,1687,1687,1687,1687,0
|
|
20230627,115300,34022705,1687,1687,1687,1687,0
|
|
20230627,115200,34022705,1687,1687,1687,1687,0
|
|
20230627,115100,34022705,1687,1687,1687,1687,1
|
|
20230627,115000,34021018,1688,1677,1688,1677,58
|
|
20230627,114900,33923738,1686,1686,1686,1686,0
|
|
20230627,114800,33923738,1686,1686,1686,1686,0
|
|
20230627,114700,33923738,1686,1686,1686,1686,0
|
|
20230627,114600,33923738,1686,1686,1686,1686,0
|
|
20230627,114500,33923738,1686,1686,1686,1686,0
|
|
20230627,114400,33923738,1686,1686,1686,1686,0
|
|
20230627,114300,33923738,1686,1686,1686,1686,0
|
|
20230627,114200,33923738,1686,1686,1686,1686,1
|
|
20230627,114100,33922052,1677,1677,1677,1677,0
|
|
20230627,114000,33922052,1677,1677,1677,1677,0
|
|
20230627,113900,33922052,1677,1677,1677,1677,1
|
|
20230627,113800,33920375,1688,1688,1688,1688,0
|
|
20230627,113700,33920375,1688,1682,1688,1682,15
|
|
20230627,113600,33895076,1683,1686,1686,1683,2
|
|
20230627,113500,33891707,1688,1680,1688,1680,2
|
|
20230627,113400,33888339,1677,1684,1688,1677,60
|
|
20230627,113300,33787689,1688,1688,1688,1688,0
|
|
20230627,113200,33787689,1688,1678,1688,1678,4
|
|
20230627,113100,33780951,1687,1687,1687,1687,1
|
|
20230627,113000,33779264,1688,1688,1688,1688,0
|
|
20230627,112900,33779264,1688,1688,1688,1688,0
|
|
20230627,112800,33779264,1688,1688,1688,1688,0
|
|
20230627,112700,33779264,1688,1688,1688,1688,0
|
|
20230627,112600,33779264,1688,1684,1688,1684,70
|
|
20230627,112500,33661135,1687,1687,1687,1687,0
|
|
20230627,112400,33661135,1687,1687,1687,1687,0
|
|
20230627,112300,33661135,1687,1687,1687,1687,0
|
|
20230627,112200,33661135,1687,1687,1687,1687,0
|
|
20230627,112100,33661135,1687,1687,1687,1687,0
|
|
20230627,112000,33661135,1687,1687,1687,1687,0
|
|
20230627,111900,33661135,1687,1681,1687,1681,40
|
|
20230627,111800,33593699,1687,1682,1687,1677,61
|
|
20230627,111700,33491370,1687,1684,1687,1684,2
|
|
20230627,111600,33487999,1687,1682,1687,1682,3
|
|
20230627,111500,33482946,1687,1687,1687,1687,0
|
|
20230627,111400,33482946,1687,1684,1687,1684,2
|
|
20230627,111300,33479575,1687,1687,1687,1687,0
|
|
20230627,111200,33479575,1687,1681,1687,1681,12
|
|
20230627,111100,33459341,1687,1687,1687,1687,0
|
|
20230627,111000,33459341,1687,1687,1687,1687,0
|
|
20230627,110900,33459341,1687,1687,1687,1687,0
|
|
20230627,110800,33459341,1687,1687,1687,1687,0
|
|
20230627,110700,33459341,1687,1687,1687,1687,0
|
|
20230627,110600,33459341,1687,1687,1687,1687,1
|
|
20230627,110500,33457654,1677,1677,1677,1677,1
|
|
20230627,110400,33455977,1687,1687,1687,1687,0
|
|
20230627,110300,33455977,1687,1677,1687,1677,6
|
|
20230627,110200,33445898,1677,1677,1677,1677,57
|
|
20230627,110100,33350309,1689,1689,1689,1689,0
|
|
20230627,110000,33350309,1689,1689,1689,1689,0
|
|
20230627,105900,33350309,1689,1689,1689,1689,0
|
|
20230627,105800,33350309,1689,1689,1689,1689,0
|
|
20230627,105700,33350309,1689,1689,1689,1689,0
|
|
20230627,105600,33350309,1689,1689,1689,1689,0
|
|
20230627,105500,33350309,1689,1689,1689,1689,0
|
|
20230627,105400,33350309,1689,1689,1689,1689,0
|
|
20230627,105300,33350309,1689,1684,1689,1684,40
|
|
20230627,105200,33282759,1689,1689,1689,1689,0
|
|
20230627,105100,33282759,1689,1683,1689,1683,24
|
|
20230627,105000,33242235,1681,1676,1681,1676,56
|
|
20230627,104900,33148374,1675,1675,1675,1675,7
|
|
20230627,104800,33136649,1675,1675,1675,1675,0
|
|
20230627,104700,33136649,1675,1675,1675,1675,0
|
|
20230627,104600,33136649,1675,1675,1675,1675,57
|
|
20230627,104500,33041174,1685,1685,1685,1685,0
|
|
20230627,104400,33041174,1685,1685,1685,1685,0
|
|
20230627,104300,33041174,1685,1680,1685,1680,2
|
|
20230627,104200,33037809,1684,1684,1684,1684,0
|
|
20230627,104100,33037809,1684,1684,1684,1684,0
|
|
20230627,104000,33037809,1684,1684,1684,1684,0
|
|
20230627,103900,33037809,1684,1684,1684,1684,0
|
|
20230627,103800,33037809,1684,1684,1684,1684,0
|
|
20230627,103700,33037809,1684,1684,1684,1684,0
|
|
20230627,103600,33037809,1684,1684,1684,1684,0
|
|
20230627,103500,33037809,1684,1684,1684,1684,1
|
|
20230627,103400,33036125,1686,1686,1686,1686,1
|
|
20230627,103300,33034439,1688,1688,1688,1688,0
|
|
20230627,103200,33034439,1688,1687,1688,1687,4
|
|
20230627,103100,33027689,1690,1690,1690,1690,1
|
|
20230627,103000,33025999,1674,1683,1693,1674,60
|
|
20230627,102900,32925469,1691,1691,1691,1691,0
|
|
20230627,102800,32925469,1691,1691,1691,1691,0
|
|
20230627,102700,32925469,1691,1682,1691,1682,3
|
|
20230627,102600,32920405,1690,1690,1690,1690,1
|
|
20230627,102500,32918715,1675,1675,1675,1675,0
|
|
20230627,102400,32918715,1675,1675,1675,1675,6
|
|
20230627,102300,32908665,1693,1693,1693,1693,0
|
|
20230627,102200,32908665,1693,1681,1693,1681,3
|
|
20230627,102100,32903610,1681,1681,1681,1681,0
|
|
20230627,102000,32903610,1681,1681,1681,1681,1
|
|
20230627,101900,32901929,1693,1681,1693,1681,2
|
|
20230627,101800,32898555,1692,1692,1692,1692,0
|
|
20230627,101700,32898555,1692,1692,1692,1692,0
|
|
20230627,101600,32898555,1692,1692,1692,1692,0
|
|
20230627,101500,32898555,1692,1681,1692,1681,4
|
|
20230627,101400,32891809,1676,1675,1693,1675,74
|
|
20230627,101300,32767577,1675,1675,1675,1675,12
|
|
20230627,101200,32747477,1675,1670,1675,1670,320
|
|
20230627,101100,32212992,1670,1670,1670,1670,0
|
|
20230627,101000,32212992,1670,1670,1670,1670,17
|
|
20230627,100900,32184602,1670,1670,1670,1670,1
|
|
20230627,100800,32182932,1668,1668,1668,1668,0
|
|
20230627,100700,32182932,1668,1668,1668,1668,1492
|
|
20230627,100600,29694276,1668,1668,1668,1668,0
|
|
20230627,100500,29694276,1668,1668,1668,1668,1
|
|
20230627,100400,29692608,1662,1662,1662,1662,0
|
|
20230627,100300,29692608,1662,1662,1662,1662,0
|
|
20230627,100200,29692608,1662,1662,1662,1662,0
|
|
20230627,100100,29692608,1662,1662,1662,1662,0
|
|
20230627,100000,29692608,1662,1662,1662,1662,0
|
|
20230627,095900,29692608,1662,1662,1662,1662,0
|
|
20230627,095800,29692608,1662,1663,1663,1662,57
|
|
20230627,095700,29597873,1668,1668,1668,1668,0
|
|
20230627,095600,29597873,1668,1668,1668,1668,0
|
|
20230627,095500,29597873,1668,1668,1668,1668,0
|
|
20230627,095400,29597873,1668,1668,1668,1668,0
|
|
20230627,095300,29597873,1668,1668,1668,1668,0
|
|
20230627,095200,29597873,1668,1668,1668,1668,0
|
|
20230627,095100,29597873,1668,1668,1668,1668,0
|
|
20230627,095000,29597873,1668,1668,1668,1668,0
|
|
20230627,094900,29597873,1668,1668,1668,1668,1
|
|
20230627,094800,29596205,1668,1668,1668,1668,0
|
|
20230627,094700,29596205,1668,1668,1668,1668,0
|
|
20230627,094600,29596205,1668,1668,1668,1668,0
|
|
20230627,094500,29596205,1668,1668,1668,1668,0
|
|
20230627,094400,29596205,1668,1668,1668,1668,1
|
|
20230627,094300,29594537,1662,1662,1662,1662,0
|
|
20230627,094200,29594537,1662,1662,1662,1662,57
|
|
20230627,094100,29499803,1668,1666,1668,1666,2
|
|
20230627,094000,29496469,1668,1668,1668,1668,0
|
|
20230627,093900,29496469,1668,1668,1668,1668,0
|
|
20230627,093800,29496469,1668,1668,1668,1668,0
|
|
20230627,093700,29496469,1668,1668,1668,1668,4
|
|
20230627,093600,29489797,1667,1667,1667,1667,6
|
|
20230627,093500,29479795,1665,1665,1665,1664,1603
|
|
20230627,093400,26811348,1668,1668,1668,1668,0
|
|
20230627,093300,26811348,1668,1668,1668,1668,1
|
|
20230627,093200,26809680,1668,1668,1668,1668,0
|
|
20230627,093100,26809680,1668,1668,1668,1668,0
|
|
20230627,093000,26809680,1668,1668,1668,1668,0
|
|
20230627,092900,26809680,1668,1668,1668,1668,0
|
|
20230627,092800,26809680,1668,1668,1668,1668,0
|
|
20230627,092700,26809680,1668,1668,1668,1668,1
|
|
20230627,092600,26808012,1665,1665,1665,1665,57
|
|
20230627,092500,26713107,1668,1668,1668,1668,108
|
|
20230627,092400,26532963,1668,1668,1668,1668,50
|
|
20230627,092300,26449563,1668,1668,1668,1668,43
|
|
20230627,092200,26377839,1668,1665,1668,1665,378
|
|
20230627,092100,25748466,1665,1665,1665,1665,144
|
|
20230627,092000,25508706,1665,1665,1665,1665,540
|
|
20230627,091900,24609606,1665,1665,1665,1665,0
|
|
20230627,091800,24609606,1665,1665,1665,1665,50
|
|
20230627,091700,24526356,1668,1668,1668,1668,50
|
|
20230627,091600,24442956,1668,1668,1668,1660,2257
|
|
20230627,091500,20695876,1675,1675,1675,1675,0
|
|
20230627,091400,20695876,1675,1675,1675,1675,0
|
|
20230627,091300,20695876,1675,1675,1675,1675,0
|
|
20230627,091200,20695876,1675,1675,1675,1675,0
|
|
20230627,091100,20695876,1675,1675,1675,1675,0
|
|
20230627,091000,20695876,1675,1680,1680,1675,25
|
|
20230627,090900,20653968,1690,1690,1690,1690,0
|
|
20230627,090800,20653968,1690,1690,1690,1690,0
|
|
20230627,090700,20653968,1690,1690,1690,1690,0
|
|
20230627,090600,20653968,1690,1690,1690,1690,0
|
|
20230627,090500,20653968,1690,1690,1690,1690,21
|
|
20230627,090400,20618478,1692,1692,1692,1692,0
|
|
20230627,090300,20618478,1692,1692,1692,1692,30
|
|
20230627,090200,20567718,1692,1692,1692,1692,1243
|
|
20230627,090100,18464562,1694,1678,1694,1678,2180
|
|
20230627,090000,14786929,1676,1675,1676,1675,8828
|