670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200700,446952781,1393,1393,1393,1393,5577
|
|
20230627,200600,446952781,1393,1393,1393,1393,0
|
|
20230627,200500,446952781,1393,1393,1393,1393,0
|
|
20230627,200400,446952781,1393,1393,1393,1393,0
|
|
20230627,200300,446952781,1393,1393,1393,1393,0
|
|
20230627,200200,446952781,1393,1393,1393,1393,0
|
|
20230627,200100,446952781,1393,1393,1393,1393,0
|
|
20230627,200000,446952781,1393,1393,1393,1393,0
|
|
20230627,195900,446952781,1393,1393,1393,1393,0
|
|
20230627,195800,446952781,1393,1393,1393,1393,0
|
|
20230627,195700,446952781,1393,1393,1393,1393,0
|
|
20230627,195600,446952781,1393,1393,1393,1393,0
|
|
20230627,195500,446952781,1393,1393,1393,1393,0
|
|
20230627,195400,446952781,1393,1393,1393,1393,0
|
|
20230627,195300,446952781,1393,1393,1393,1393,0
|
|
20230627,195200,446952781,1393,1393,1393,1393,0
|
|
20230627,195100,446952781,1393,1393,1393,1393,0
|
|
20230627,195000,446952781,1393,1393,1393,1393,0
|
|
20230627,194900,446952781,1393,1393,1393,1393,0
|
|
20230627,194800,446952781,1393,1393,1393,1393,0
|
|
20230627,194700,446952781,1393,1393,1393,1393,0
|
|
20230627,194600,446952781,1393,1393,1393,1393,0
|
|
20230627,194500,446952781,1393,1393,1393,1393,0
|
|
20230627,194400,446952781,1393,1393,1393,1393,0
|
|
20230627,194300,446952781,1393,1393,1393,1393,0
|
|
20230627,194200,446952781,1393,1393,1393,1393,0
|
|
20230627,194100,446952781,1393,1393,1393,1393,0
|
|
20230627,194000,446952781,1393,1393,1393,1393,0
|
|
20230627,193900,446952781,1393,1393,1393,1393,0
|
|
20230627,193800,446952781,1393,1393,1393,1393,0
|
|
20230627,193700,446952781,1393,1393,1393,1393,5577
|
|
20230627,193600,446952781,1393,1393,1393,1393,0
|
|
20230627,193500,446952781,1393,1393,1393,1393,0
|
|
20230627,193400,446952781,1393,1393,1393,1393,0
|
|
20230627,193300,446952781,1393,1393,1393,1393,0
|
|
20230627,193200,446952781,1393,1393,1393,1393,0
|
|
20230627,193100,446952781,1393,1393,1393,1393,0
|
|
20230627,193000,446952781,1393,1393,1393,1393,0
|
|
20230627,192900,446952781,1393,1393,1393,1393,0
|
|
20230627,192800,446952781,1393,1393,1393,1393,0
|
|
20230627,192700,446952781,1393,1393,1393,1393,0
|
|
20230627,192600,446952781,1393,1393,1393,1393,0
|
|
20230627,192500,446952781,1393,1393,1393,1393,0
|
|
20230627,192400,446952781,1393,1393,1393,1393,0
|
|
20230627,192300,446952781,1393,1393,1393,1393,0
|
|
20230627,192200,446952781,1393,1393,1393,1393,0
|
|
20230627,192100,446952781,1393,1393,1393,1393,0
|
|
20230627,192000,446952781,1393,1393,1393,1393,0
|
|
20230627,191900,446952781,1393,1393,1393,1393,0
|
|
20230627,191800,446952781,1393,1393,1393,1393,0
|
|
20230627,191700,446952781,1393,1393,1393,1393,0
|
|
20230627,191600,446952781,1393,1393,1393,1393,0
|
|
20230627,191500,446952781,1393,1393,1393,1393,0
|
|
20230627,191400,446952781,1393,1393,1393,1393,0
|
|
20230627,191300,446952781,1393,1393,1393,1393,0
|
|
20230627,191200,446952781,1393,1393,1393,1393,0
|
|
20230627,191100,446952781,1393,1393,1393,1393,0
|
|
20230627,191000,446952781,1393,1393,1393,1393,0
|
|
20230627,190900,446952781,1393,1393,1393,1393,0
|
|
20230627,190800,446952781,1393,1393,1393,1393,0
|
|
20230627,190700,446952781,1393,1393,1393,1393,5577
|
|
20230627,190600,446952781,1393,1393,1393,1393,0
|
|
20230627,190500,446952781,1393,1393,1393,1393,0
|
|
20230627,190400,446952781,1393,1393,1393,1393,0
|
|
20230627,190300,446952781,1393,1393,1393,1393,0
|
|
20230627,190200,446952781,1393,1393,1393,1393,0
|
|
20230627,190100,446952781,1393,1393,1393,1393,0
|
|
20230627,190000,446952781,1393,1393,1393,1393,0
|
|
20230627,185900,446952781,1393,1393,1393,1393,0
|
|
20230627,185800,446952781,1393,1393,1393,1393,0
|
|
20230627,185700,446952781,1393,1393,1393,1393,0
|
|
20230627,185600,446952781,1393,1393,1393,1393,0
|
|
20230627,185500,446952781,1393,1393,1393,1393,0
|
|
20230627,185400,446952781,1393,1393,1393,1393,0
|
|
20230627,185300,446952781,1393,1393,1393,1393,0
|
|
20230627,185200,446952781,1393,1393,1393,1393,0
|
|
20230627,185100,446952781,1393,1393,1393,1393,0
|
|
20230627,185000,446952781,1393,1393,1393,1393,0
|
|
20230627,184900,446952781,1393,1393,1393,1393,0
|
|
20230627,184800,446952781,1393,1393,1393,1393,0
|
|
20230627,184700,446952781,1393,1393,1393,1393,0
|
|
20230627,184600,446952781,1393,1393,1393,1393,0
|
|
20230627,184500,446952781,1393,1393,1393,1393,0
|
|
20230627,184400,446952781,1393,1393,1393,1393,0
|
|
20230627,184300,446952781,1393,1393,1393,1393,0
|
|
20230627,184200,446952781,1393,1393,1393,1393,0
|
|
20230627,184100,446952781,1393,1393,1393,1393,0
|
|
20230627,184000,446952781,1393,1393,1393,1393,0
|
|
20230627,183900,446952781,1393,1393,1393,1393,0
|
|
20230627,183800,446952781,1393,1393,1393,1393,0
|
|
20230627,183700,446952781,1393,1393,1393,1393,5577
|
|
20230627,183600,446952781,1393,1393,1393,1393,0
|
|
20230627,183500,446952781,1393,1393,1393,1393,0
|
|
20230627,183400,446952781,1393,1393,1393,1393,0
|
|
20230627,183300,446952781,1393,1393,1393,1393,0
|
|
20230627,183200,446952781,1393,1393,1393,1393,0
|
|
20230627,183100,446952781,1393,1393,1393,1393,0
|
|
20230627,183000,446952781,1393,1393,1393,1393,0
|
|
20230627,182900,446952781,1393,1393,1393,1393,0
|
|
20230627,182800,446952781,1393,1393,1393,1393,0
|
|
20230627,182700,446952781,1393,1393,1393,1393,0
|
|
20230627,182600,446952781,1393,1393,1393,1393,0
|
|
20230627,182500,446952781,1393,1393,1393,1393,0
|
|
20230627,182400,446952781,1393,1393,1393,1393,0
|
|
20230627,182300,446952781,1393,1393,1393,1393,0
|
|
20230627,182200,446952781,1393,1393,1393,1393,0
|
|
20230627,182100,446952781,1393,1393,1393,1393,0
|
|
20230627,182000,446952781,1393,1393,1393,1393,0
|
|
20230627,181900,446952781,1393,1393,1393,1393,0
|
|
20230627,181800,446952781,1393,1393,1393,1393,0
|
|
20230627,181700,446952781,1393,1393,1393,1393,0
|
|
20230627,181600,446952781,1393,1393,1393,1393,0
|
|
20230627,181500,446952781,1393,1393,1393,1393,0
|
|
20230627,181400,446952781,1393,1393,1393,1393,0
|
|
20230627,181300,446952781,1393,1393,1393,1393,0
|
|
20230627,181200,446952781,1393,1393,1393,1393,0
|
|
20230627,181100,446952781,1393,1393,1393,1393,0
|
|
20230627,181000,446952781,1393,1393,1393,1393,0
|
|
20230627,180900,446952781,1393,1393,1393,1393,0
|
|
20230627,180800,446952781,1393,1393,1393,1393,0
|
|
20230627,180700,446952781,1393,1393,1393,1393,5577
|
|
20230627,180600,446952781,1393,1393,1393,1393,0
|
|
20230627,180500,446952781,1393,1393,1393,1393,0
|
|
20230627,180400,446952781,1393,1393,1393,1393,0
|
|
20230627,180300,446952781,1393,1393,1393,1393,0
|
|
20230627,180200,446952781,1393,1393,1393,1393,0
|
|
20230627,180100,446952781,1393,1393,1393,1393,0
|
|
20230627,180000,446952781,1393,1393,1393,1393,0
|
|
20230627,175900,446952781,1393,1393,1393,1393,0
|
|
20230627,175800,446952781,1393,1393,1393,1393,0
|
|
20230627,175700,446952781,1393,1393,1393,1393,0
|
|
20230627,175600,446952781,1393,1393,1393,1393,0
|
|
20230627,175500,446952781,1393,1393,1393,1393,0
|
|
20230627,175400,446952781,1393,1393,1393,1393,0
|
|
20230627,175300,446952781,1393,1393,1393,1393,0
|
|
20230627,175200,446952781,1393,1393,1393,1393,0
|
|
20230627,175100,446952781,1393,1393,1393,1393,0
|
|
20230627,175000,446952781,1393,1393,1393,1393,0
|
|
20230627,174900,446952781,1393,1393,1393,1393,0
|
|
20230627,174800,446952781,1393,1393,1393,1393,0
|
|
20230627,174700,446952781,1393,1393,1393,1393,0
|
|
20230627,174600,446952781,1393,1393,1393,1393,0
|
|
20230627,174500,446952781,1393,1393,1393,1393,0
|
|
20230627,174400,446952781,1393,1393,1393,1393,0
|
|
20230627,174300,446952781,1393,1393,1393,1393,0
|
|
20230627,174200,446952781,1393,1393,1393,1393,0
|
|
20230627,174100,446952781,1393,1393,1393,1393,0
|
|
20230627,174000,446952781,1393,1393,1393,1393,0
|
|
20230627,173900,446952781,1393,1393,1393,1393,0
|
|
20230627,173800,446952781,1393,1393,1393,1393,0
|
|
20230627,173700,446952781,1393,1393,1393,1393,5577
|
|
20230627,173600,446952781,1393,1393,1393,1393,0
|
|
20230627,173500,446952781,1393,1393,1393,1393,0
|
|
20230627,173400,446952781,1393,1393,1393,1393,0
|
|
20230627,173300,446952781,1393,1393,1393,1393,0
|
|
20230627,173200,446952781,1393,1393,1393,1393,0
|
|
20230627,173100,446952781,1393,1393,1393,1393,0
|
|
20230627,173000,446952781,1393,1393,1393,1393,0
|
|
20230627,172900,446952781,1393,1393,1393,1393,0
|
|
20230627,172800,446952781,1393,1393,1393,1393,0
|
|
20230627,172700,446952781,1393,1393,1393,1393,0
|
|
20230627,172600,446952781,1393,1393,1393,1393,0
|
|
20230627,172500,446952781,1393,1393,1393,1393,0
|
|
20230627,172400,446952781,1393,1393,1393,1393,0
|
|
20230627,172300,446952781,1393,1393,1393,1393,0
|
|
20230627,172200,446952781,1393,1393,1393,1393,0
|
|
20230627,172100,446952781,1393,1393,1393,1393,0
|
|
20230627,172000,446952781,1393,1393,1393,1393,0
|
|
20230627,171900,446952781,1393,1393,1393,1393,0
|
|
20230627,171800,446952781,1393,1393,1393,1393,0
|
|
20230627,171700,446952781,1393,1393,1393,1393,0
|
|
20230627,171600,446952781,1393,1393,1393,1393,0
|
|
20230627,171500,446952781,1393,1393,1393,1393,0
|
|
20230627,171400,446952781,1393,1393,1393,1393,0
|
|
20230627,171300,446952781,1393,1393,1393,1393,0
|
|
20230627,171200,446952781,1393,1393,1393,1393,0
|
|
20230627,171100,446952781,1393,1393,1393,1393,0
|
|
20230627,171000,446952781,1393,1393,1393,1393,0
|
|
20230627,170900,446952781,1393,1393,1393,1393,0
|
|
20230627,170800,446952781,1393,1393,1393,1393,0
|
|
20230627,170700,446952781,1393,1393,1393,1393,5577
|
|
20230627,170600,446952781,1393,1393,1393,1393,0
|
|
20230627,170500,446952781,1393,1393,1393,1393,0
|
|
20230627,170400,446952781,1393,1393,1393,1393,0
|
|
20230627,170300,446952781,1393,1393,1393,1393,0
|
|
20230627,170200,446952781,1393,1393,1393,1393,0
|
|
20230627,170100,446952781,1393,1393,1393,1393,0
|
|
20230627,170000,446952781,1393,1393,1393,1393,0
|
|
20230627,165900,446952781,1393,1393,1393,1393,0
|
|
20230627,165800,446952781,1393,1393,1393,1393,0
|
|
20230627,165700,446952781,1393,1393,1393,1393,0
|
|
20230627,165600,446952781,1393,1393,1393,1393,0
|
|
20230627,165500,446952781,1393,1393,1393,1393,0
|
|
20230627,165400,446952781,1393,1393,1393,1393,0
|
|
20230627,165300,446952781,1393,1393,1393,1393,0
|
|
20230627,165200,446952781,1393,1393,1393,1393,0
|
|
20230627,165100,446952781,1393,1393,1393,1393,0
|
|
20230627,165000,446952781,1393,1393,1393,1393,0
|
|
20230627,164900,446952781,1393,1393,1393,1393,0
|
|
20230627,164800,446952781,1393,1393,1393,1393,0
|
|
20230627,164700,446952781,1393,1393,1393,1393,0
|
|
20230627,164600,446952781,1393,1393,1393,1393,0
|
|
20230627,164500,446952781,1393,1393,1393,1393,0
|
|
20230627,164400,446952781,1393,1393,1393,1393,0
|
|
20230627,164300,446952781,1393,1393,1393,1393,0
|
|
20230627,164200,446952781,1393,1393,1393,1393,0
|
|
20230627,164100,446952781,1393,1393,1393,1393,0
|
|
20230627,164000,446952781,1393,1393,1393,1393,0
|
|
20230627,163900,446952781,1393,1393,1393,1393,0
|
|
20230627,163800,446952781,1393,1393,1393,1393,0
|
|
20230627,163700,446952781,1393,1393,1393,1393,5577
|
|
20230627,163600,446952781,1393,1393,1393,1393,0
|
|
20230627,163500,446952781,1393,1393,1393,1393,0
|
|
20230627,163400,446952781,1393,1393,1393,1393,0
|
|
20230627,163300,446952781,1393,1393,1393,1393,0
|
|
20230627,163200,446952781,1393,1393,1393,1393,0
|
|
20230627,163100,446952781,1393,1393,1393,1393,0
|
|
20230627,163000,446952781,1393,1393,1393,1393,0
|
|
20230627,162900,446952781,1393,1393,1393,1393,0
|
|
20230627,162800,446952781,1393,1393,1393,1393,0
|
|
20230627,162700,446952781,1393,1393,1393,1393,0
|
|
20230627,162600,446952781,1393,1393,1393,1393,0
|
|
20230627,162500,446952781,1393,1393,1393,1393,0
|
|
20230627,162400,446952781,1393,1393,1393,1393,0
|
|
20230627,162300,446952781,1393,1393,1393,1393,0
|
|
20230627,162200,446952781,1393,1393,1393,1393,0
|
|
20230627,162100,446952781,1393,1393,1393,1393,0
|
|
20230627,162000,446952781,1393,1393,1393,1393,0
|
|
20230627,161900,446952781,1393,1393,1393,1393,0
|
|
20230627,161800,446952781,1393,1393,1393,1393,0
|
|
20230627,161700,446952781,1393,1393,1393,1393,0
|
|
20230627,161600,446952781,1393,1393,1393,1393,0
|
|
20230627,161500,446952781,1393,1393,1393,1393,0
|
|
20230627,161400,446952781,1393,1393,1393,1393,0
|
|
20230627,161300,446952781,1393,1393,1393,1393,0
|
|
20230627,161200,446952781,1393,1393,1393,1393,0
|
|
20230627,161100,446952781,1393,1393,1393,1393,0
|
|
20230627,161000,446952781,1393,1393,1393,1393,0
|
|
20230627,160900,446952781,1393,1393,1393,1393,0
|
|
20230627,160800,446952781,1393,1393,1393,1393,0
|
|
20230627,160700,446952781,1393,1393,1393,1393,5577
|
|
20230627,160600,446952781,1393,1393,1393,1393,0
|
|
20230627,160500,446952781,1393,1393,1393,1393,0
|
|
20230627,160400,446952781,1393,1393,1393,1393,0
|
|
20230627,160300,446952781,1393,1393,1393,1393,0
|
|
20230627,160200,446952781,1393,1393,1393,1393,0
|
|
20230627,160100,446952781,1393,1393,1393,1393,0
|
|
20230627,160000,446952781,1393,1393,1393,1393,0
|
|
20230627,155900,446952781,1393,1393,1393,1393,0
|
|
20230627,155800,446952781,1393,1393,1393,1393,0
|
|
20230627,155700,446952781,1393,1393,1393,1393,0
|
|
20230627,155600,446952781,1393,1393,1393,1393,0
|
|
20230627,155500,446952781,1393,1393,1393,1393,0
|
|
20230627,155400,446952781,1393,1393,1393,1393,0
|
|
20230627,155300,446952781,1393,1393,1393,1393,0
|
|
20230627,155200,446952781,1393,1393,1393,1393,0
|
|
20230627,155100,446952781,1393,1393,1393,1393,0
|
|
20230627,155000,446952781,1393,1393,1393,1393,0
|
|
20230627,154900,446952781,1393,1393,1393,1393,0
|
|
20230627,154800,446952781,1393,1393,1393,1393,0
|
|
20230627,154700,446952781,1393,1393,1393,1393,0
|
|
20230627,154600,446952781,1393,1393,1393,1393,0
|
|
20230627,154500,446952781,1393,1393,1393,1393,0
|
|
20230627,154400,446952781,1393,1393,1393,1393,0
|
|
20230627,154300,446952781,1393,1393,1393,1393,0
|
|
20230627,154200,446952781,1393,1393,1393,1393,0
|
|
20230627,154100,446952781,1393,1393,1393,1393,0
|
|
20230627,154000,446952781,1393,1393,1393,1393,0
|
|
20230627,153900,446952781,1393,1393,1393,1393,0
|
|
20230627,153800,446952781,1393,1393,1393,1393,0
|
|
20230627,153700,446952781,1393,1393,1393,1393,5577
|
|
20230627,153600,446952781,1393,1393,1393,1393,0
|
|
20230627,153500,446952781,1393,1393,1393,1393,0
|
|
20230627,153400,446952781,1393,1393,1393,1393,0
|
|
20230627,153300,446952781,1393,1393,1393,1393,0
|
|
20230627,153200,446952781,1393,1393,1393,1393,0
|
|
20230627,153100,446952781,1393,1393,1393,1393,0
|
|
20230627,153000,446952781,1393,1393,1393,1393,5577
|
|
20230627,152900,439184020,1387,1387,1387,1387,0
|
|
20230627,152800,439184020,1387,1387,1387,1387,0
|
|
20230627,152700,439184020,1387,1387,1387,1387,0
|
|
20230627,152600,439184020,1387,1387,1387,1387,0
|
|
20230627,152500,439184020,1387,1387,1387,1387,0
|
|
20230627,152400,439184020,1387,1387,1387,1387,0
|
|
20230627,152300,439184020,1387,1387,1387,1387,0
|
|
20230627,152200,439184020,1387,1387,1387,1387,0
|
|
20230627,152100,439184020,1387,1387,1387,1387,0
|
|
20230627,152000,439184020,1387,1387,1387,1387,0
|
|
20230627,151900,439184020,1387,1390,1393,1386,400
|
|
20230627,151800,438627709,1392,1389,1392,1386,4526
|
|
20230627,151700,432340193,1389,1389,1389,1389,200
|
|
20230627,151600,432062393,1389,1389,1389,1385,6
|
|
20230627,151500,432054066,1385,1388,1389,1385,126
|
|
20230627,151400,431879182,1388,1388,1388,1388,20
|
|
20230627,151300,431851422,1388,1387,1388,1384,5180
|
|
20230627,151200,424672833,1387,1388,1388,1387,404
|
|
20230627,151100,424112085,1388,1388,1388,1388,0
|
|
20230627,151000,424112085,1388,1388,1388,1388,2
|
|
20230627,150900,424109309,1386,1386,1386,1386,700
|
|
20230627,150800,423139109,1388,1388,1388,1388,0
|
|
20230627,150700,423139109,1388,1387,1388,1387,177
|
|
20230627,150600,422893609,1385,1385,1385,1385,2180
|
|
20230627,150500,419874309,1385,1385,1385,1385,0
|
|
20230627,150400,419874309,1385,1385,1385,1385,0
|
|
20230627,150300,419874309,1385,1385,1385,1385,8572
|
|
20230627,150200,408002089,1385,1386,1386,1385,4656
|
|
20230627,150100,401553511,1385,1388,1388,1385,1500
|
|
20230627,150000,399476008,1385,1385,1385,1385,94
|
|
20230627,145900,399345818,1385,1385,1385,1385,1006
|
|
20230627,145800,397952508,1389,1389,1389,1389,0
|
|
20230627,145700,397952508,1389,1389,1389,1389,0
|
|
20230627,145600,397952508,1389,1389,1389,1389,0
|
|
20230627,145500,397952508,1389,1389,1389,1389,8
|
|
20230627,145400,397941396,1384,1384,1384,1384,3850
|
|
20230627,145300,392612996,1384,1384,1384,1384,0
|
|
20230627,145200,392612996,1384,1385,1385,1384,10305
|
|
20230627,145100,378350762,1385,1389,1389,1385,1002
|
|
20230627,145000,376960605,1389,1389,1389,1389,17
|
|
20230627,144900,376936992,1390,1389,1392,1389,49
|
|
20230627,144800,376868894,1389,1389,1389,1389,194
|
|
20230627,144700,376599428,1389,1389,1389,1389,293
|
|
20230627,144600,376192451,1392,1392,1392,1392,0
|
|
20230627,144500,376192451,1392,1392,1392,1392,0
|
|
20230627,144400,376192451,1392,1392,1392,1392,315
|
|
20230627,144300,375753971,1393,1393,1393,1393,0
|
|
20230627,144200,375753971,1393,1389,1393,1389,2751
|
|
20230627,144100,371924870,1388,1388,1388,1388,15
|
|
20230627,144000,371904050,1388,1388,1388,1388,180
|
|
20230627,143900,371654210,1389,1389,1389,1389,150
|
|
20230627,143800,371445860,1393,1393,1393,1393,35
|
|
20230627,143700,371397105,1394,1394,1394,1394,0
|
|
20230627,143600,371397105,1394,1394,1394,1394,0
|
|
20230627,143500,371397105,1394,1394,1394,1394,0
|
|
20230627,143400,371397105,1394,1394,1394,1394,0
|
|
20230627,143300,371397105,1394,1394,1394,1394,0
|
|
20230627,143200,371397105,1394,1394,1394,1394,0
|
|
20230627,143100,371397105,1394,1394,1394,1394,0
|
|
20230627,143000,371397105,1394,1394,1394,1394,30
|
|
20230627,142900,371355285,1394,1394,1394,1394,0
|
|
20230627,142800,371355285,1394,1394,1394,1394,1
|
|
20230627,142700,371353891,1386,1385,1386,1385,20
|
|
20230627,142600,371326181,1388,1388,1388,1388,0
|
|
20230627,142500,371326181,1388,1388,1388,1388,0
|
|
20230627,142400,371326181,1388,1388,1388,1388,0
|
|
20230627,142300,371326181,1388,1388,1388,1388,26
|
|
20230627,142200,371290093,1382,1383,1383,1382,1500
|
|
20230627,142100,369216822,1388,1388,1388,1388,2
|
|
20230627,142000,369214046,1383,1387,1387,1383,3602
|
|
20230627,141900,364231544,1387,1387,1387,1387,53
|
|
20230627,141800,364158033,1387,1387,1387,1387,572
|
|
20230627,141700,363364669,1389,1388,1389,1388,882
|
|
20230627,141600,362139595,1388,1387,1388,1387,1633
|
|
20230627,141500,359873767,1388,1388,1388,1388,243
|
|
20230627,141400,359536483,1389,1389,1389,1389,0
|
|
20230627,141300,359536483,1389,1389,1389,1389,0
|
|
20230627,141200,359536483,1389,1389,1389,1389,0
|
|
20230627,141100,359536483,1389,1387,1389,1387,68
|
|
20230627,141000,359442107,1387,1387,1387,1387,8
|
|
20230627,140900,359431011,1387,1387,1387,1387,10
|
|
20230627,140800,359417141,1387,1386,1387,1386,30
|
|
20230627,140700,359375555,1387,1386,1387,1386,797
|
|
20230627,140600,358270212,1387,1388,1388,1387,1327
|
|
20230627,140500,356428723,1389,1389,1389,1389,0
|
|
20230627,140400,356428723,1389,1389,1389,1389,36
|
|
20230627,140300,356378719,1390,1390,1390,1390,0
|
|
20230627,140200,356378719,1390,1390,1390,1390,3
|
|
20230627,140100,356374549,1390,1392,1392,1390,2830
|
|
20230627,140000,352440785,1392,1391,1392,1391,51
|
|
20230627,135900,352369794,1392,1393,1393,1392,854
|
|
20230627,135800,351180933,1394,1393,1394,1393,154
|
|
20230627,135700,350966410,1394,1395,1396,1394,1474
|
|
20230627,135600,348911179,1396,1396,1396,1396,0
|
|
20230627,135500,348911179,1396,1396,1396,1396,0
|
|
20230627,135400,348911179,1396,1396,1396,1396,10
|
|
20230627,135300,348897219,1396,1396,1396,1396,14
|
|
20230627,135200,348877675,1399,1399,1399,1399,0
|
|
20230627,135100,348877675,1399,1399,1399,1399,0
|
|
20230627,135000,348877675,1399,1399,1399,1399,0
|
|
20230627,134900,348877675,1399,1399,1399,1399,0
|
|
20230627,134800,348877675,1399,1399,1399,1399,2
|
|
20230627,134700,348874877,1398,1398,1398,1398,0
|
|
20230627,134600,348874877,1398,1400,1400,1398,1952
|
|
20230627,134500,346145979,1400,1400,1400,1400,145
|
|
20230627,134400,345942979,1400,1394,1400,1393,2299
|
|
20230627,134300,342730061,1394,1394,1394,1394,4
|
|
20230627,134200,342724485,1394,1400,1400,1394,750
|
|
20230627,134100,341678597,1395,1400,1400,1395,583
|
|
20230627,134000,340862957,1400,1402,1402,1400,102
|
|
20230627,133900,340720066,1402,1401,1402,1401,549
|
|
20230627,133800,339950867,1400,1400,1400,1400,21
|
|
20230627,133700,339921467,1401,1401,1401,1401,0
|
|
20230627,133600,339921467,1401,1399,1401,1399,583
|
|
20230627,133500,339105266,1400,1400,1400,1400,1524
|
|
20230627,133400,336971666,1400,1400,1400,1400,1
|
|
20230627,133300,336970266,1398,1397,1398,1397,146
|
|
20230627,133200,336766303,1397,1398,1398,1392,1264
|
|
20230627,133100,335004758,1399,1400,1400,1399,535
|
|
20230627,133000,334255954,1400,1400,1400,1400,1
|
|
20230627,132900,334254554,1400,1400,1400,1400,0
|
|
20230627,132800,334254554,1400,1399,1400,1399,2
|
|
20230627,132700,334251755,1399,1399,1399,1399,402
|
|
20230627,132600,333689357,1399,1392,1399,1392,2951
|
|
20230627,132500,329561300,1399,1398,1399,1392,180
|
|
20230627,132400,329309584,1398,1399,1399,1398,1933
|
|
20230627,132300,326606724,1399,1392,1399,1392,7
|
|
20230627,132200,326596943,1392,1396,1396,1392,334
|
|
20230627,132100,326131797,1396,1396,1400,1394,914
|
|
20230627,132000,324855837,1394,1394,1394,1394,387
|
|
20230627,131900,324316359,1394,1394,1394,1394,34
|
|
20230627,131800,324268963,1394,1394,1394,1394,0
|
|
20230627,131700,324268963,1394,1394,1394,1394,0
|
|
20230627,131600,324268963,1394,1394,1394,1394,0
|
|
20230627,131500,324268963,1394,1394,1394,1394,0
|
|
20230627,131400,324268963,1394,1394,1394,1394,2
|
|
20230627,131300,324266175,1394,1394,1394,1394,15
|
|
20230627,131200,324245265,1394,1394,1394,1394,28
|
|
20230627,131100,324206233,1394,1394,1394,1394,84
|
|
20230627,131000,324089137,1394,1394,1394,1394,0
|
|
20230627,130900,324089137,1394,1394,1394,1394,1
|
|
20230627,130800,324087743,1394,1394,1394,1394,0
|
|
20230627,130700,324087743,1394,1394,1394,1394,0
|
|
20230627,130600,324087743,1394,1394,1394,1394,0
|
|
20230627,130500,324087743,1394,1394,1394,1394,3
|
|
20230627,130400,324083561,1394,1393,1394,1393,54
|
|
20230627,130300,324008338,1393,1388,1393,1388,2077
|
|
20230627,130200,321122312,1388,1388,1388,1388,20
|
|
20230627,130100,321094552,1387,1388,1388,1387,300
|
|
20230627,130000,320678342,1389,1389,1389,1389,30
|
|
20230627,125900,320636672,1389,1389,1389,1389,150
|
|
20230627,125800,320428322,1389,1389,1389,1389,300
|
|
20230627,125700,320011622,1389,1389,1389,1389,0
|
|
20230627,125600,320011622,1389,1389,1389,1389,7
|
|
20230627,125500,320001899,1389,1389,1389,1389,1
|
|
20230627,125400,320000510,1390,1390,1390,1390,4
|
|
20230627,125300,319994950,1390,1390,1390,1390,0
|
|
20230627,125200,319994950,1390,1390,1390,1390,13
|
|
20230627,125100,319976880,1389,1389,1389,1389,0
|
|
20230627,125000,319976880,1389,1389,1389,1389,38
|
|
20230627,124900,319924098,1389,1388,1389,1383,1982
|
|
20230627,124800,317176374,1388,1388,1388,1388,1
|
|
20230627,124700,317174986,1388,1388,1388,1388,0
|
|
20230627,124600,317174986,1388,1388,1388,1388,41
|
|
20230627,124500,317118078,1388,1388,1388,1388,3
|
|
20230627,124400,317113914,1385,1385,1385,1385,242
|
|
20230627,124300,316778744,1388,1388,1388,1388,0
|
|
20230627,124200,316778744,1388,1385,1388,1385,412
|
|
20230627,124100,316207824,1388,1388,1388,1388,0
|
|
20230627,124000,316207824,1388,1388,1388,1388,0
|
|
20230627,123900,316207824,1388,1388,1388,1388,0
|
|
20230627,123800,316207824,1388,1388,1388,1388,0
|
|
20230627,123700,316207824,1388,1383,1388,1383,4
|
|
20230627,123600,316202282,1387,1387,1387,1387,32
|
|
20230627,123500,316157898,1387,1387,1387,1387,505
|
|
20230627,123400,315457463,1387,1387,1387,1387,3
|
|
20230627,123300,315453302,1388,1386,1388,1386,501
|
|
20230627,123200,314758491,1387,1387,1387,1387,0
|
|
20230627,123100,314758491,1387,1387,1387,1387,0
|
|
20230627,123000,314758491,1387,1383,1387,1383,2096
|
|
20230627,122900,311859719,1383,1383,1383,1383,2653
|
|
20230627,122800,308190620,1383,1383,1383,1383,0
|
|
20230627,122700,308190620,1383,1383,1383,1383,0
|
|
20230627,122600,308190620,1383,1383,1383,1383,310
|
|
20230627,122500,307761890,1383,1385,1385,1383,2614
|
|
20230627,122400,304142800,1388,1388,1388,1388,0
|
|
20230627,122300,304142800,1388,1388,1388,1388,2
|
|
20230627,122200,304140024,1388,1388,1388,1388,10
|
|
20230627,122100,304126144,1388,1388,1388,1388,0
|
|
20230627,122000,304126144,1388,1388,1388,1388,0
|
|
20230627,121900,304126144,1388,1388,1388,1388,1
|
|
20230627,121800,304124756,1385,1385,1385,1385,100
|
|
20230627,121700,303986256,1385,1385,1385,1385,0
|
|
20230627,121600,303986256,1385,1385,1385,1385,0
|
|
20230627,121500,303986256,1385,1385,1385,1385,609
|
|
20230627,121400,303142791,1385,1385,1385,1385,0
|
|
20230627,121300,303142791,1385,1383,1385,1383,8
|
|
20230627,121200,303131719,1383,1383,1383,1383,251
|
|
20230627,121100,302784586,1383,1383,1383,1383,59
|
|
20230627,121000,302702989,1385,1385,1385,1385,0
|
|
20230627,120900,302702989,1385,1385,1385,1385,0
|
|
20230627,120800,302702989,1385,1385,1385,1385,0
|
|
20230627,120700,302702989,1385,1385,1385,1385,24
|
|
20230627,120600,302669749,1385,1385,1385,1385,0
|
|
20230627,120500,302669749,1385,1385,1385,1385,294
|
|
20230627,120400,302262559,1385,1385,1385,1385,0
|
|
20230627,120300,302262559,1385,1385,1385,1385,0
|
|
20230627,120200,302262559,1385,1384,1385,1383,5002
|
|
20230627,120100,295342720,1385,1385,1385,1385,715
|
|
20230627,120000,294352445,1385,1385,1385,1385,0
|
|
20230627,115900,294352445,1385,1385,1385,1385,500
|
|
20230627,115800,293659945,1388,1388,1388,1388,50
|
|
20230627,115700,293590545,1388,1388,1388,1388,0
|
|
20230627,115600,293590545,1388,1388,1388,1388,300
|
|
20230627,115500,293174145,1388,1388,1388,1388,0
|
|
20230627,115400,293174145,1388,1388,1388,1388,50
|
|
20230627,115300,293104745,1388,1388,1388,1388,0
|
|
20230627,115200,293104745,1388,1388,1388,1388,1
|
|
20230627,115100,293103357,1388,1388,1388,1388,0
|
|
20230627,115000,293103357,1388,1388,1388,1385,103
|
|
20230627,114900,292960693,1385,1385,1385,1385,92
|
|
20230627,114800,292833273,1385,1385,1385,1385,60
|
|
20230627,114700,292750173,1384,1384,1384,1384,0
|
|
20230627,114600,292750173,1384,1384,1384,1384,288
|
|
20230627,114500,292351581,1384,1384,1384,1384,609
|
|
20230627,114400,291508725,1384,1384,1384,1384,0
|
|
20230627,114300,291508725,1384,1384,1384,1384,0
|
|
20230627,114200,291508725,1384,1384,1384,1384,65
|
|
20230627,114100,291418765,1384,1384,1384,1384,0
|
|
20230627,114000,291418765,1384,1384,1384,1384,0
|
|
20230627,113900,291418765,1384,1384,1384,1384,0
|
|
20230627,113800,291418765,1384,1384,1384,1384,0
|
|
20230627,113700,291418765,1384,1383,1384,1383,307
|
|
20230627,113600,290994181,1383,1383,1383,1383,0
|
|
20230627,113500,290994181,1383,1384,1384,1383,3664
|
|
20230627,113400,285925355,1385,1387,1387,1385,5305
|
|
20230627,113300,278575728,1390,1390,1390,1390,0
|
|
20230627,113200,278575728,1390,1390,1390,1390,1
|
|
20230627,113100,278574338,1390,1390,1390,1390,31
|
|
20230627,113000,278531248,1390,1390,1390,1390,1500
|
|
20230627,112900,276446248,1390,1389,1390,1389,150
|
|
20230627,112800,276237869,1390,1390,1390,1390,0
|
|
20230627,112700,276237869,1390,1390,1390,1390,0
|
|
20230627,112600,276237869,1390,1390,1390,1390,0
|
|
20230627,112500,276237869,1390,1390,1390,1390,0
|
|
20230627,112400,276237869,1390,1390,1390,1387,534
|
|
20230627,112300,275495771,1390,1390,1390,1390,100
|
|
20230627,112200,275356771,1392,1392,1392,1392,0
|
|
20230627,112100,275356771,1392,1392,1392,1392,1527
|
|
20230627,112000,273231187,1392,1390,1393,1390,129
|
|
20230627,111900,273051613,1387,1387,1387,1387,201
|
|
20230627,111800,272772826,1387,1387,1387,1387,0
|
|
20230627,111700,272772826,1387,1387,1387,1387,35
|
|
20230627,111600,272724281,1387,1389,1389,1387,501
|
|
20230627,111500,272028394,1389,1389,1389,1389,288
|
|
20230627,111400,271628362,1392,1392,1392,1392,100
|
|
20230627,111300,271489162,1391,1391,1391,1391,158
|
|
20230627,111200,271269384,1391,1391,1391,1391,0
|
|
20230627,111100,271269384,1391,1391,1391,1391,0
|
|
20230627,111000,271269384,1391,1391,1391,1391,452
|
|
20230627,110900,270640652,1392,1392,1393,1392,122
|
|
20230627,110800,270470827,1391,1390,1391,1390,1354
|
|
20230627,110700,268588217,1390,1390,1390,1390,31
|
|
20230627,110600,268545127,1392,1392,1392,1392,0
|
|
20230627,110500,268545127,1392,1392,1392,1392,10
|
|
20230627,110400,268531207,1387,1387,1387,1387,0
|
|
20230627,110300,268531207,1387,1386,1387,1386,3481
|
|
20230627,110200,263706540,1385,1385,1385,1385,0
|
|
20230627,110100,263706540,1385,1385,1385,1385,246
|
|
20230627,110000,263365830,1385,1385,1385,1385,0
|
|
20230627,105900,263365830,1385,1387,1387,1385,1000
|
|
20230627,105800,261979857,1400,1388,1400,1388,4081
|
|
20230627,105700,256311790,1384,1384,1387,1383,9063
|
|
20230627,105600,243767616,1384,1384,1384,1383,2050
|
|
20230627,105500,240931955,1383,1384,1384,1383,1404
|
|
20230627,105400,238990055,1384,1384,1384,1384,3000
|
|
20230627,105300,234838055,1387,1387,1387,1387,14
|
|
20230627,105200,234818637,1389,1389,1389,1389,0
|
|
20230627,105100,234818637,1389,1384,1389,1382,2200
|
|
20230627,105000,231775996,1384,1385,1386,1384,5478
|
|
20230627,104900,224190062,1385,1387,1387,1385,10252
|
|
20230627,104800,209984013,1386,1388,1388,1386,5262
|
|
20230627,104700,202687915,1389,1390,1391,1389,1286
|
|
20230627,104600,200900395,1390,1390,1390,1390,600
|
|
20230627,104500,200066395,1390,1390,1390,1390,10
|
|
20230627,104400,200052495,1390,1390,1390,1390,0
|
|
20230627,104300,200052495,1390,1390,1390,1388,1071
|
|
20230627,104200,198564815,1390,1390,1390,1389,433
|
|
20230627,104100,197963345,1395,1395,1395,1395,487
|
|
20230627,104000,197283980,1395,1395,1395,1395,0
|
|
20230627,103900,197283980,1395,1395,1395,1395,1002
|
|
20230627,103800,195886190,1395,1395,1395,1395,0
|
|
20230627,103700,195886190,1395,1395,1395,1395,8
|
|
20230627,103600,195875030,1388,1388,1388,1388,1041
|
|
20230627,103500,194430122,1388,1388,1388,1388,0
|
|
20230627,103400,194430122,1388,1391,1391,1387,6112
|
|
20230627,103300,185942393,1391,1395,1395,1391,2419
|
|
20230627,103200,182568460,1395,1395,1396,1395,3
|
|
20230627,103100,182564274,1392,1392,1392,1392,0
|
|
20230627,103000,182564274,1392,1392,1392,1392,101
|
|
20230627,102900,182423682,1392,1400,1400,1392,1259
|
|
20230627,102800,180666485,1400,1400,1400,1400,2
|
|
20230627,102700,180663685,1403,1403,1403,1403,60
|
|
20230627,102600,180579505,1403,1401,1403,1399,1231
|
|
20230627,102500,178856430,1402,1406,1406,1402,651
|
|
20230627,102400,177942883,1407,1407,1407,1407,400
|
|
20230627,102300,177380083,1407,1407,1407,1407,110
|
|
20230627,102200,177225313,1408,1408,1408,1408,55
|
|
20230627,102100,177147873,1408,1408,1408,1408,15
|
|
20230627,102000,177126753,1408,1408,1408,1408,116
|
|
20230627,101900,176963425,1409,1408,1409,1408,662
|
|
20230627,101800,176031328,1409,1407,1409,1407,1795
|
|
20230627,101700,173504067,1407,1406,1407,1406,1617
|
|
20230627,101600,171228989,1408,1408,1408,1408,1
|
|
20230627,101500,171227581,1407,1407,1407,1407,1000
|
|
20230627,101400,169820581,1408,1408,1408,1408,33
|
|
20230627,101300,169774117,1408,1402,1408,1396,14977
|
|
20230627,101200,148746781,1396,1396,1396,1396,70
|
|
20230627,101100,148649061,1402,1402,1402,1402,3
|
|
20230627,101000,148644855,1402,1398,1402,1398,1517
|
|
20230627,100900,146522913,1397,1397,1397,1397,1267
|
|
20230627,100800,144752914,1397,1397,1397,1397,0
|
|
20230627,100700,144752914,1397,1392,1397,1392,8020
|
|
20230627,100600,133588974,1397,1397,1397,1397,0
|
|
20230627,100500,133588974,1397,1397,1397,1397,0
|
|
20230627,100400,133588974,1397,1397,1397,1397,1
|
|
20230627,100300,133587577,1396,1396,1396,1396,10
|
|
20230627,100200,133573617,1398,1397,1398,1397,789
|
|
20230627,100100,132470876,1397,1397,1397,1397,0
|
|
20230627,100000,132470876,1397,1394,1397,1394,743
|
|
20230627,095900,131434508,1386,1392,1392,1386,1684
|
|
20230627,095800,129091133,1392,1394,1394,1392,1077
|
|
20230627,095700,127589995,1397,1397,1397,1397,15
|
|
20230627,095600,127569040,1397,1397,1397,1397,0
|
|
20230627,095500,127569040,1397,1397,1397,1397,10
|
|
20230627,095400,127555070,1394,1394,1394,1394,79
|
|
20230627,095300,127444944,1397,1397,1397,1397,2
|
|
20230627,095200,127442150,1397,1397,1397,1394,2530
|
|
20230627,095100,123912182,1398,1403,1403,1397,4
|
|
20230627,095000,123906586,1396,1402,1403,1396,3893
|
|
20230627,094900,118466196,1403,1402,1403,1402,1000
|
|
20230627,094800,117063271,1403,1402,1403,1399,215
|
|
20230627,094700,116761721,1403,1398,1403,1398,481
|
|
20230627,094600,116086931,1398,1398,1399,1398,999
|
|
20230627,094500,114690328,1403,1403,1403,1403,0
|
|
20230627,094400,114690328,1403,1403,1403,1403,19
|
|
20230627,094300,114663671,1392,1392,1392,1392,0
|
|
20230627,094200,114663671,1392,1404,1404,1392,400
|
|
20230627,094100,114105621,1405,1395,1405,1392,1588
|
|
20230627,094000,111882645,1395,1392,1395,1392,585
|
|
20230627,093900,111068235,1392,1395,1395,1392,623
|
|
20230627,093800,110199630,1395,1400,1400,1395,1126
|
|
20230627,093700,108626780,1400,1398,1402,1397,612
|
|
20230627,093600,107770006,1399,1399,1402,1397,4330
|
|
20230627,093500,101709813,1399,1398,1399,1398,998
|
|
20230627,093400,100313757,1399,1399,1399,1399,1063
|
|
20230627,093300,98826620,1399,1397,1400,1397,2151
|
|
20230627,093200,95818573,1397,1381,1397,1381,3461
|
|
20230627,093100,91021996,1381,1379,1381,1379,1139
|
|
20230627,093000,89450606,1379,1379,1379,1379,10
|
|
20230627,092900,89436816,1380,1379,1380,1379,883
|
|
20230627,092800,88218704,1379,1371,1379,1371,1021
|
|
20230627,092700,86818905,1371,1379,1379,1371,204
|
|
20230627,092600,86539189,1379,1376,1380,1366,6063
|
|
20230627,092500,78232272,1376,1375,1376,1375,238
|
|
20230627,092400,77905019,1375,1375,1375,1375,66
|
|
20230627,092300,77814269,1375,1373,1377,1373,107
|
|
20230627,092200,77667134,1371,1371,1372,1371,1222
|
|
20230627,092100,75990769,1371,1365,1371,1365,3332
|
|
20230627,092000,71441160,1368,1365,1368,1365,108
|
|
20230627,091900,71293656,1371,1365,1371,1363,4976
|
|
20230627,091800,64496339,1366,1368,1368,1366,305
|
|
20230627,091700,64079706,1369,1372,1372,1369,5335
|
|
20230627,091600,56768435,1372,1373,1373,1372,2084
|
|
20230627,091500,53907187,1377,1377,1379,1373,4333
|
|
20230627,091400,47947397,1379,1379,1379,1379,1
|
|
20230627,091300,47946018,1379,1379,1379,1379,69
|
|
20230627,091200,47850867,1375,1374,1375,1374,2182
|
|
20230627,091100,44850619,1375,1375,1375,1375,0
|
|
20230627,091000,44850619,1375,1367,1375,1367,5397
|
|
20230627,090900,37469177,1366,1365,1366,1365,2377
|
|
20230627,090800,34223701,1365,1366,1366,1365,6
|
|
20230627,090700,34215510,1366,1366,1366,1366,0
|
|
20230627,090600,34215510,1366,1363,1366,1363,2515
|
|
20230627,090500,30785361,1364,1363,1366,1363,912
|
|
20230627,090400,29541991,1363,1359,1363,1359,1570
|
|
20230627,090300,27404051,1359,1355,1359,1350,8231
|
|
20230627,090200,16243561,1353,1367,1367,1351,4358
|
|
20230627,090100,10325971,1367,1384,1384,1367,1818
|
|
20230627,090000,7823970,1386,1386,1386,1386,5545
|