618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191500,773117877,1671,1671,1671,1671,4739
|
|
20230627,191400,773117877,1671,1671,1671,1671,0
|
|
20230627,191300,773117877,1671,1671,1671,1671,0
|
|
20230627,191200,773117877,1671,1671,1671,1671,0
|
|
20230627,191100,773117877,1671,1671,1671,1671,0
|
|
20230627,191000,773117877,1671,1671,1671,1671,0
|
|
20230627,190900,773117877,1671,1671,1671,1671,0
|
|
20230627,190800,773117877,1671,1671,1671,1671,0
|
|
20230627,190700,773117877,1671,1671,1671,1671,0
|
|
20230627,190600,773117877,1671,1671,1671,1671,0
|
|
20230627,190500,773117877,1671,1671,1671,1671,0
|
|
20230627,190400,773117877,1671,1671,1671,1671,0
|
|
20230627,190300,773117877,1671,1671,1671,1671,0
|
|
20230627,190200,773117877,1671,1671,1671,1671,0
|
|
20230627,190100,773117877,1671,1671,1671,1671,0
|
|
20230627,190000,773117877,1671,1671,1671,1671,0
|
|
20230627,185900,773117877,1671,1671,1671,1671,0
|
|
20230627,185800,773117877,1671,1671,1671,1671,0
|
|
20230627,185700,773117877,1671,1671,1671,1671,0
|
|
20230627,185600,773117877,1671,1671,1671,1671,0
|
|
20230627,185500,773117877,1671,1671,1671,1671,0
|
|
20230627,185400,773117877,1671,1671,1671,1671,0
|
|
20230627,185300,773117877,1671,1671,1671,1671,0
|
|
20230627,185200,773117877,1671,1671,1671,1671,0
|
|
20230627,185100,773117877,1671,1671,1671,1671,0
|
|
20230627,185000,773117877,1671,1671,1671,1671,0
|
|
20230627,184900,773117877,1671,1671,1671,1671,0
|
|
20230627,184800,773117877,1671,1671,1671,1671,0
|
|
20230627,184700,773117877,1671,1671,1671,1671,0
|
|
20230627,184600,773117877,1671,1671,1671,1671,0
|
|
20230627,184500,773117877,1671,1671,1671,1671,4739
|
|
20230627,184400,773117877,1671,1671,1671,1671,0
|
|
20230627,184300,773117877,1671,1671,1671,1671,0
|
|
20230627,184200,773117877,1671,1671,1671,1671,0
|
|
20230627,184100,773117877,1671,1671,1671,1671,0
|
|
20230627,184000,773117877,1671,1671,1671,1671,0
|
|
20230627,183900,773117877,1671,1671,1671,1671,0
|
|
20230627,183800,773117877,1671,1671,1671,1671,0
|
|
20230627,183700,773117877,1671,1671,1671,1671,0
|
|
20230627,183600,773117877,1671,1671,1671,1671,0
|
|
20230627,183500,773117877,1671,1671,1671,1671,0
|
|
20230627,183400,773117877,1671,1671,1671,1671,0
|
|
20230627,183300,773117877,1671,1671,1671,1671,0
|
|
20230627,183200,773117877,1671,1671,1671,1671,0
|
|
20230627,183100,773117877,1671,1671,1671,1671,0
|
|
20230627,183000,773117877,1671,1671,1671,1671,0
|
|
20230627,182900,773117877,1671,1671,1671,1671,0
|
|
20230627,182800,773117877,1671,1671,1671,1671,0
|
|
20230627,182700,773117877,1671,1671,1671,1671,0
|
|
20230627,182600,773117877,1671,1671,1671,1671,0
|
|
20230627,182500,773117877,1671,1671,1671,1671,0
|
|
20230627,182400,773117877,1671,1671,1671,1671,0
|
|
20230627,182300,773117877,1671,1671,1671,1671,0
|
|
20230627,182200,773117877,1671,1671,1671,1671,0
|
|
20230627,182100,773117877,1671,1671,1671,1671,0
|
|
20230627,182000,773117877,1671,1671,1671,1671,0
|
|
20230627,181900,773117877,1671,1671,1671,1671,0
|
|
20230627,181800,773117877,1671,1671,1671,1671,0
|
|
20230627,181700,773117877,1671,1671,1671,1671,0
|
|
20230627,181600,773117877,1671,1671,1671,1671,0
|
|
20230627,181500,773117877,1671,1671,1671,1671,4739
|
|
20230627,181400,773117877,1671,1671,1671,1671,0
|
|
20230627,181300,773117877,1671,1671,1671,1671,0
|
|
20230627,181200,773117877,1671,1671,1671,1671,0
|
|
20230627,181100,773117877,1671,1671,1671,1671,0
|
|
20230627,181000,773117877,1671,1671,1671,1671,0
|
|
20230627,180900,773117877,1671,1671,1671,1671,0
|
|
20230627,180800,773117877,1671,1671,1671,1671,0
|
|
20230627,180700,773117877,1671,1671,1671,1671,0
|
|
20230627,180600,773117877,1671,1671,1671,1671,0
|
|
20230627,180500,773117877,1671,1671,1671,1671,0
|
|
20230627,180400,773117877,1671,1671,1671,1671,0
|
|
20230627,180300,773117877,1671,1671,1671,1671,0
|
|
20230627,180200,773117877,1671,1671,1671,1671,0
|
|
20230627,180100,773117877,1671,1671,1671,1671,0
|
|
20230627,180000,773117877,1671,1671,1671,1671,0
|
|
20230627,175900,773117877,1671,1671,1671,1671,0
|
|
20230627,175800,773117877,1671,1671,1671,1671,0
|
|
20230627,175700,773117877,1671,1671,1671,1671,0
|
|
20230627,175600,773117877,1671,1671,1671,1671,0
|
|
20230627,175500,773117877,1671,1671,1671,1671,0
|
|
20230627,175400,773117877,1671,1671,1671,1671,0
|
|
20230627,175300,773117877,1671,1671,1671,1671,0
|
|
20230627,175200,773117877,1671,1671,1671,1671,0
|
|
20230627,175100,773117877,1671,1671,1671,1671,0
|
|
20230627,175000,773117877,1671,1671,1671,1671,0
|
|
20230627,174900,773117877,1671,1671,1671,1671,0
|
|
20230627,174800,773117877,1671,1671,1671,1671,0
|
|
20230627,174700,773117877,1671,1671,1671,1671,0
|
|
20230627,174600,773117877,1671,1671,1671,1671,0
|
|
20230627,174500,773117877,1671,1671,1671,1671,4739
|
|
20230627,174400,773117877,1671,1671,1671,1671,0
|
|
20230627,174300,773117877,1671,1671,1671,1671,0
|
|
20230627,174200,773117877,1671,1671,1671,1671,0
|
|
20230627,174100,773117877,1671,1671,1671,1671,0
|
|
20230627,174000,773117877,1671,1671,1671,1671,0
|
|
20230627,173900,773117877,1671,1671,1671,1671,0
|
|
20230627,173800,773117877,1671,1671,1671,1671,0
|
|
20230627,173700,773117877,1671,1671,1671,1671,0
|
|
20230627,173600,773117877,1671,1671,1671,1671,0
|
|
20230627,173500,773117877,1671,1671,1671,1671,0
|
|
20230627,173400,773117877,1671,1671,1671,1671,0
|
|
20230627,173300,773117877,1671,1671,1671,1671,0
|
|
20230627,173200,773117877,1671,1671,1671,1671,0
|
|
20230627,173100,773117877,1671,1671,1671,1671,0
|
|
20230627,173000,773117877,1671,1671,1671,1671,0
|
|
20230627,172900,773117877,1671,1671,1671,1671,0
|
|
20230627,172800,773117877,1671,1671,1671,1671,0
|
|
20230627,172700,773117877,1671,1671,1671,1671,0
|
|
20230627,172600,773117877,1671,1671,1671,1671,0
|
|
20230627,172500,773117877,1671,1671,1671,1671,0
|
|
20230627,172400,773117877,1671,1671,1671,1671,0
|
|
20230627,172300,773117877,1671,1671,1671,1671,0
|
|
20230627,172200,773117877,1671,1671,1671,1671,0
|
|
20230627,172100,773117877,1671,1671,1671,1671,0
|
|
20230627,172000,773117877,1671,1671,1671,1671,0
|
|
20230627,171900,773117877,1671,1671,1671,1671,0
|
|
20230627,171800,773117877,1671,1671,1671,1671,0
|
|
20230627,171700,773117877,1671,1671,1671,1671,0
|
|
20230627,171600,773117877,1671,1671,1671,1671,0
|
|
20230627,171500,773117877,1671,1671,1671,1671,4739
|
|
20230627,171400,773117877,1671,1671,1671,1671,0
|
|
20230627,171300,773117877,1671,1671,1671,1671,0
|
|
20230627,171200,773117877,1671,1671,1671,1671,0
|
|
20230627,171100,773117877,1671,1671,1671,1671,0
|
|
20230627,171000,773117877,1671,1671,1671,1671,0
|
|
20230627,170900,773117877,1671,1671,1671,1671,0
|
|
20230627,170800,773117877,1671,1671,1671,1671,0
|
|
20230627,170700,773117877,1671,1671,1671,1671,0
|
|
20230627,170600,773117877,1671,1671,1671,1671,0
|
|
20230627,170500,773117877,1671,1671,1671,1671,0
|
|
20230627,170400,773117877,1671,1671,1671,1671,0
|
|
20230627,170300,773117877,1671,1671,1671,1671,0
|
|
20230627,170200,773117877,1671,1671,1671,1671,0
|
|
20230627,170100,773117877,1671,1671,1671,1671,0
|
|
20230627,170000,773117877,1671,1671,1671,1671,0
|
|
20230627,165900,773117877,1671,1671,1671,1671,0
|
|
20230627,165800,773117877,1671,1671,1671,1671,0
|
|
20230627,165700,773117877,1671,1671,1671,1671,0
|
|
20230627,165600,773117877,1671,1671,1671,1671,0
|
|
20230627,165500,773117877,1671,1671,1671,1671,0
|
|
20230627,165400,773117877,1671,1671,1671,1671,0
|
|
20230627,165300,773117877,1671,1671,1671,1671,0
|
|
20230627,165200,773117877,1671,1671,1671,1671,0
|
|
20230627,165100,773117877,1671,1671,1671,1671,0
|
|
20230627,165000,773117877,1671,1671,1671,1671,0
|
|
20230627,164900,773117877,1671,1671,1671,1671,0
|
|
20230627,164800,773117877,1671,1671,1671,1671,0
|
|
20230627,164700,773117877,1671,1671,1671,1671,0
|
|
20230627,164600,773117877,1671,1671,1671,1671,0
|
|
20230627,164500,773117877,1671,1671,1671,1671,4739
|
|
20230627,164400,773117877,1671,1671,1671,1671,0
|
|
20230627,164300,773117877,1671,1671,1671,1671,0
|
|
20230627,164200,773117877,1671,1671,1671,1671,0
|
|
20230627,164100,773117877,1671,1671,1671,1671,0
|
|
20230627,164000,773117877,1671,1671,1671,1671,0
|
|
20230627,163900,773117877,1671,1671,1671,1671,0
|
|
20230627,163800,773117877,1671,1671,1671,1671,0
|
|
20230627,163700,773117877,1671,1671,1671,1671,0
|
|
20230627,163600,773117877,1671,1671,1671,1671,0
|
|
20230627,163500,773117877,1671,1671,1671,1671,0
|
|
20230627,163400,773117877,1671,1671,1671,1671,0
|
|
20230627,163300,773117877,1671,1671,1671,1671,0
|
|
20230627,163200,773117877,1671,1671,1671,1671,0
|
|
20230627,163100,773117877,1671,1671,1671,1671,0
|
|
20230627,163000,773117877,1671,1671,1671,1671,0
|
|
20230627,162900,773117877,1671,1671,1671,1671,0
|
|
20230627,162800,773117877,1671,1671,1671,1671,0
|
|
20230627,162700,773117877,1671,1671,1671,1671,0
|
|
20230627,162600,773117877,1671,1671,1671,1671,0
|
|
20230627,162500,773117877,1671,1671,1671,1671,0
|
|
20230627,162400,773117877,1671,1671,1671,1671,0
|
|
20230627,162300,773117877,1671,1671,1671,1671,0
|
|
20230627,162200,773117877,1671,1671,1671,1671,0
|
|
20230627,162100,773117877,1671,1671,1671,1671,0
|
|
20230627,162000,773117877,1671,1671,1671,1671,0
|
|
20230627,161900,773117877,1671,1671,1671,1671,0
|
|
20230627,161800,773117877,1671,1671,1671,1671,0
|
|
20230627,161700,773117877,1671,1671,1671,1671,0
|
|
20230627,161600,773117877,1671,1671,1671,1671,0
|
|
20230627,161500,773117877,1671,1671,1671,1671,4739
|
|
20230627,161400,773117877,1671,1671,1671,1671,0
|
|
20230627,161300,773117877,1671,1671,1671,1671,0
|
|
20230627,161200,773117877,1671,1671,1671,1671,0
|
|
20230627,161100,773117877,1671,1671,1671,1671,0
|
|
20230627,161000,773117877,1671,1671,1671,1671,0
|
|
20230627,160900,773117877,1671,1671,1671,1671,0
|
|
20230627,160800,773117877,1671,1671,1671,1671,0
|
|
20230627,160700,773117877,1671,1671,1671,1671,0
|
|
20230627,160600,773117877,1671,1671,1671,1671,0
|
|
20230627,160500,773117877,1671,1671,1671,1671,0
|
|
20230627,160400,773117877,1671,1671,1671,1671,0
|
|
20230627,160300,773117877,1671,1671,1671,1671,0
|
|
20230627,160200,773117877,1671,1671,1671,1671,0
|
|
20230627,160100,773117877,1671,1671,1671,1671,0
|
|
20230627,160000,773117877,1671,1671,1671,1671,0
|
|
20230627,155900,773117877,1671,1671,1671,1671,0
|
|
20230627,155800,773117877,1671,1671,1671,1671,0
|
|
20230627,155700,773117877,1671,1671,1671,1671,0
|
|
20230627,155600,773117877,1671,1671,1671,1671,0
|
|
20230627,155500,773117877,1671,1671,1671,1671,0
|
|
20230627,155400,773117877,1671,1671,1671,1671,0
|
|
20230627,155300,773117877,1671,1671,1671,1671,0
|
|
20230627,155200,773117877,1671,1671,1671,1671,0
|
|
20230627,155100,773117877,1671,1671,1671,1671,0
|
|
20230627,155000,773117877,1671,1671,1671,1671,0
|
|
20230627,154900,773117877,1671,1671,1671,1671,0
|
|
20230627,154800,773117877,1671,1671,1671,1671,0
|
|
20230627,154700,773117877,1671,1671,1671,1671,0
|
|
20230627,154600,773117877,1671,1671,1671,1671,0
|
|
20230627,154500,773117877,1671,1671,1671,1671,4739
|
|
20230627,154400,773117877,1671,1671,1671,1671,0
|
|
20230627,154300,773117877,1671,1671,1671,1671,0
|
|
20230627,154200,773117877,1671,1671,1671,1671,0
|
|
20230627,154100,773117877,1671,1671,1671,1671,0
|
|
20230627,154000,773117877,1671,1671,1671,1671,0
|
|
20230627,153900,773117877,1671,1671,1671,1671,0
|
|
20230627,153800,773117877,1671,1671,1671,1671,0
|
|
20230627,153700,773117877,1671,1671,1671,1671,0
|
|
20230627,153600,773117877,1671,1671,1671,1671,0
|
|
20230627,153500,773117877,1671,1671,1671,1671,0
|
|
20230627,153400,773117877,1671,1671,1671,1671,0
|
|
20230627,153300,773117877,1671,1671,1671,1671,0
|
|
20230627,153200,773117877,1671,1671,1671,1671,0
|
|
20230627,153100,773117877,1671,1671,1671,1671,0
|
|
20230627,153000,773117877,1671,1671,1671,1671,4739
|
|
20230627,152900,765199008,1677,1677,1677,1677,0
|
|
20230627,152800,765199008,1677,1677,1677,1677,0
|
|
20230627,152700,765199008,1677,1677,1677,1677,0
|
|
20230627,152600,765199008,1677,1677,1677,1677,0
|
|
20230627,152500,765199008,1677,1677,1677,1677,0
|
|
20230627,152400,765199008,1677,1677,1677,1677,0
|
|
20230627,152300,765199008,1677,1677,1677,1677,0
|
|
20230627,152200,765199008,1677,1677,1677,1677,0
|
|
20230627,152100,765199008,1677,1677,1677,1677,0
|
|
20230627,152000,765199008,1677,1677,1677,1677,0
|
|
20230627,151900,765199008,1677,1677,1677,1677,4
|
|
20230627,151800,765192300,1677,1676,1677,1674,46
|
|
20230627,151700,765115289,1677,1677,1677,1677,75
|
|
20230627,151600,764989514,1674,1677,1677,1673,461
|
|
20230627,151500,764217745,1677,1677,1677,1677,1
|
|
20230627,151400,764216068,1678,1678,1678,1678,0
|
|
20230627,151300,764216068,1678,1671,1678,1671,496
|
|
20230627,151200,763386615,1671,1673,1673,1671,2
|
|
20230627,151100,763383271,1671,1672,1673,1671,819
|
|
20230627,151000,762014259,1672,1673,1673,1672,53
|
|
20230627,150900,761925635,1673,1672,1673,1672,11
|
|
20230627,150800,761907234,1672,1672,1672,1672,1147
|
|
20230627,150700,759989450,1673,1675,1675,1673,109
|
|
20230627,150600,759807075,1675,1675,1675,1675,5
|
|
20230627,150500,759798700,1675,1672,1675,1672,308
|
|
20230627,150400,759283719,1680,1680,1680,1680,12
|
|
20230627,150300,759263559,1680,1681,1681,1680,13
|
|
20230627,150200,759241714,1682,1674,1682,1670,7397
|
|
20230627,150100,746872104,1684,1675,1687,1672,3930
|
|
20230627,150000,740256456,1681,1681,1681,1681,1
|
|
20230627,145900,740254775,1680,1680,1680,1680,105
|
|
20230627,145800,740078375,1681,1681,1681,1681,595
|
|
20230627,145700,739078180,1681,1681,1681,1681,0
|
|
20230627,145600,739078180,1681,1682,1682,1681,26
|
|
20230627,145500,739034454,1668,1676,1676,1668,630
|
|
20230627,145400,737980651,1676,1684,1684,1675,1106
|
|
20230627,145300,736127046,1684,1673,1684,1673,6242
|
|
20230627,145200,725652642,1665,1672,1685,1665,14583
|
|
20230627,145100,701261392,1665,1667,1672,1665,9778
|
|
20230627,145000,684974510,1673,1673,1673,1673,0
|
|
20230627,144900,684974510,1673,1673,1673,1673,0
|
|
20230627,144800,684974510,1673,1673,1673,1667,1002
|
|
20230627,144700,683302914,1672,1672,1672,1672,0
|
|
20230627,144600,683302914,1672,1672,1672,1672,100
|
|
20230627,144500,683135714,1674,1674,1674,1674,0
|
|
20230627,144400,683135714,1674,1674,1674,1674,100
|
|
20230627,144300,682968314,1674,1674,1674,1674,1
|
|
20230627,144200,682966640,1673,1673,1673,1673,22
|
|
20230627,144100,682929834,1667,1674,1674,1667,777
|
|
20230627,144000,681631075,1674,1674,1674,1674,500
|
|
20230627,143900,680794075,1674,1674,1674,1674,200
|
|
20230627,143800,680459275,1675,1674,1675,1674,759
|
|
20230627,143700,679188009,1674,1674,1674,1674,1
|
|
20230627,143600,679186335,1667,1674,1674,1667,1898
|
|
20230627,143500,676022362,1674,1674,1674,1674,2
|
|
20230627,143400,676019014,1674,1674,1674,1674,7
|
|
20230627,143300,676007296,1674,1674,1674,1674,1
|
|
20230627,143200,676005622,1667,1667,1667,1667,247
|
|
20230627,143100,675593873,1667,1673,1673,1667,7777
|
|
20230627,143000,662601703,1673,1673,1673,1673,0
|
|
20230627,142900,662601703,1673,1673,1673,1673,0
|
|
20230627,142800,662601703,1673,1669,1673,1669,1800
|
|
20230627,142700,659597499,1674,1674,1674,1674,0
|
|
20230627,142600,659597499,1674,1674,1674,1674,0
|
|
20230627,142500,659597499,1674,1674,1674,1674,3
|
|
20230627,142400,659592477,1675,1675,1675,1675,1
|
|
20230627,142300,659590802,1667,1675,1675,1667,1401
|
|
20230627,142200,657255227,1667,1667,1667,1667,211
|
|
20230627,142100,656903490,1667,1671,1671,1667,2242
|
|
20230627,142000,653163122,1675,1675,1675,1675,0
|
|
20230627,141900,653163122,1675,1674,1675,1674,500
|
|
20230627,141800,652325716,1674,1674,1674,1674,799
|
|
20230627,141700,650988190,1674,1674,1674,1674,0
|
|
20230627,141600,650988190,1674,1673,1674,1673,137
|
|
20230627,141500,650758892,1673,1673,1673,1673,15
|
|
20230627,141400,650733797,1672,1668,1672,1668,13
|
|
20230627,141300,650712085,1668,1668,1668,1668,30
|
|
20230627,141200,650662045,1668,1668,1668,1667,225
|
|
20230627,141100,650286746,1667,1667,1667,1667,777
|
|
20230627,141000,648991487,1668,1668,1668,1668,1
|
|
20230627,140900,648989819,1668,1668,1668,1668,300
|
|
20230627,140800,648489419,1668,1668,1668,1668,714
|
|
20230627,140700,647298467,1668,1668,1668,1668,10
|
|
20230627,140600,647281787,1668,1670,1670,1668,4207
|
|
20230627,140500,640264507,1669,1670,1670,1669,1578
|
|
20230627,140400,637630599,1672,1672,1672,1672,0
|
|
20230627,140300,637630599,1672,1672,1672,1672,0
|
|
20230627,140200,637630599,1672,1672,1672,1672,6
|
|
20230627,140100,637620567,1670,1670,1670,1670,356
|
|
20230627,140000,637026047,1673,1673,1674,1673,68
|
|
20230627,135900,636912275,1674,1673,1674,1673,701
|
|
20230627,135800,635739501,1674,1669,1674,1669,31
|
|
20230627,135700,635687757,1669,1672,1672,1669,178
|
|
20230627,135600,635390630,1674,1673,1674,1673,603
|
|
20230627,135500,634381210,1669,1669,1669,1669,80
|
|
20230627,135400,634247690,1669,1672,1672,1669,90
|
|
20230627,135300,634097461,1669,1670,1674,1669,9735
|
|
20230627,135200,617839850,1670,1670,1670,1670,0
|
|
20230627,135100,617839850,1670,1670,1670,1670,278
|
|
20230627,135000,617375590,1671,1671,1671,1671,100
|
|
20230627,134900,617208490,1674,1670,1674,1670,1701
|
|
20230627,134800,614367816,1670,1670,1670,1670,0
|
|
20230627,134700,614367816,1670,1670,1670,1670,0
|
|
20230627,134600,614367816,1670,1671,1671,1670,70
|
|
20230627,134500,614250862,1671,1671,1671,1671,304
|
|
20230627,134400,613742878,1671,1671,1671,1671,2000
|
|
20230627,134300,610400878,1671,1671,1671,1671,300
|
|
20230627,134200,609899578,1671,1674,1674,1671,2892
|
|
20230627,134100,605066836,1674,1671,1674,1671,378
|
|
20230627,134000,604434898,1671,1671,1671,1671,1
|
|
20230627,133900,604433227,1671,1671,1671,1671,602
|
|
20230627,133800,603427285,1671,1671,1671,1671,73
|
|
20230627,133700,603305302,1671,1672,1672,1671,1001
|
|
20230627,133600,601632133,1674,1674,1674,1674,0
|
|
20230627,133500,601632133,1674,1673,1674,1671,1001
|
|
20230627,133400,599958575,1672,1672,1672,1672,0
|
|
20230627,133300,599958575,1672,1672,1672,1672,0
|
|
20230627,133200,599958575,1672,1672,1672,1672,1
|
|
20230627,133100,599956903,1672,1672,1672,1672,278
|
|
20230627,133000,599492087,1672,1672,1672,1672,1755
|
|
20230627,132900,596557727,1672,1672,1674,1672,46
|
|
20230627,132800,596480813,1672,1672,1672,1672,200
|
|
20230627,132700,596146413,1674,1672,1674,1672,8
|
|
20230627,132600,596133023,1674,1672,1674,1672,292
|
|
20230627,132500,595644797,1672,1672,1672,1672,10
|
|
20230627,132400,595628077,1671,1672,1672,1671,50
|
|
20230627,132300,595544507,1671,1671,1671,1671,200
|
|
20230627,132200,595210307,1671,1671,1671,1671,0
|
|
20230627,132100,595210307,1671,1672,1672,1671,1800
|
|
20230627,132000,592202307,1672,1674,1674,1672,5166
|
|
20230627,131900,583561459,1674,1674,1674,1674,0
|
|
20230627,131800,583561459,1674,1674,1674,1674,0
|
|
20230627,131700,583561459,1674,1673,1674,1673,85
|
|
20230627,131600,583419253,1674,1674,1674,1674,51
|
|
20230627,131500,583333879,1674,1674,1674,1674,0
|
|
20230627,131400,583333879,1674,1674,1674,1674,90
|
|
20230627,131300,583183219,1674,1674,1674,1674,2
|
|
20230627,131200,583179871,1673,1673,1673,1673,0
|
|
20230627,131100,583179871,1673,1674,1674,1673,7
|
|
20230627,131000,583168154,1674,1674,1674,1674,164
|
|
20230627,130900,582893618,1674,1674,1674,1674,0
|
|
20230627,130800,582893618,1674,1673,1674,1673,56
|
|
20230627,130700,582799878,1674,1674,1674,1674,0
|
|
20230627,130600,582799878,1674,1674,1674,1674,0
|
|
20230627,130500,582799878,1674,1674,1674,1674,0
|
|
20230627,130400,582799878,1674,1674,1674,1674,0
|
|
20230627,130300,582799878,1674,1674,1674,1674,10
|
|
20230627,130200,582783138,1674,1674,1674,1674,10
|
|
20230627,130100,582766398,1674,1674,1674,1674,0
|
|
20230627,130000,582766398,1674,1674,1674,1674,200
|
|
20230627,125900,582431598,1674,1674,1674,1674,0
|
|
20230627,125800,582431598,1674,1673,1674,1673,230
|
|
20230627,125700,582046807,1673,1674,1674,1673,1394
|
|
20230627,125600,579714644,1674,1674,1674,1674,1836
|
|
20230627,125500,576641180,1675,1674,1675,1674,410
|
|
20230627,125400,575954830,1675,1675,1675,1675,162
|
|
20230627,125300,575683480,1675,1676,1676,1675,1872
|
|
20230627,125200,572547780,1676,1676,1676,1676,0
|
|
20230627,125100,572547780,1676,1677,1677,1676,722
|
|
20230627,125000,571337608,1676,1675,1676,1675,425
|
|
20230627,124900,570625601,1675,1675,1675,1675,448
|
|
20230627,124800,569875201,1675,1675,1675,1675,130
|
|
20230627,124700,569657451,1675,1674,1675,1674,66
|
|
20230627,124600,569546957,1675,1675,1675,1675,110
|
|
20230627,124500,569362707,1675,1675,1675,1675,71
|
|
20230627,124400,569243782,1674,1675,1675,1674,3512
|
|
20230627,124300,563364182,1675,1675,1675,1675,0
|
|
20230627,124200,563364182,1675,1675,1675,1675,0
|
|
20230627,124100,563364182,1675,1675,1675,1675,0
|
|
20230627,124000,563364182,1675,1675,1675,1675,100
|
|
20230627,123900,563196682,1675,1674,1675,1674,301
|
|
20230627,123800,562692508,1675,1675,1675,1675,3337
|
|
20230627,123700,557103033,1675,1675,1675,1675,1200
|
|
20230627,123600,555093033,1677,1676,1677,1676,350
|
|
20230627,123500,554506267,1676,1676,1676,1676,0
|
|
20230627,123400,554506267,1676,1677,1677,1676,134
|
|
20230627,123300,554281650,1677,1676,1677,1675,1010
|
|
20230627,123200,552589870,1679,1679,1679,1679,0
|
|
20230627,123100,552589870,1679,1679,1679,1679,0
|
|
20230627,123000,552589870,1679,1679,1679,1679,22
|
|
20230627,122900,552552932,1679,1675,1679,1675,291
|
|
20230627,122800,552065491,1679,1679,1679,1679,0
|
|
20230627,122700,552065491,1679,1679,1679,1679,0
|
|
20230627,122600,552065491,1679,1679,1679,1679,1
|
|
20230627,122500,552063812,1675,1676,1676,1675,5400
|
|
20230627,122400,543018684,1679,1679,1679,1679,15
|
|
20230627,122300,542993499,1679,1679,1679,1679,0
|
|
20230627,122200,542993499,1679,1679,1679,1679,0
|
|
20230627,122100,542993499,1679,1678,1679,1678,50
|
|
20230627,122000,542909576,1679,1679,1679,1679,0
|
|
20230627,121900,542909576,1679,1679,1679,1679,0
|
|
20230627,121800,542909576,1679,1679,1679,1679,0
|
|
20230627,121700,542909576,1679,1679,1679,1679,0
|
|
20230627,121600,542909576,1679,1679,1679,1679,0
|
|
20230627,121500,542909576,1679,1679,1679,1679,0
|
|
20230627,121400,542909576,1679,1675,1679,1675,3
|
|
20230627,121300,542904544,1675,1675,1675,1675,0
|
|
20230627,121200,542904544,1675,1675,1675,1675,28
|
|
20230627,121100,542857644,1675,1675,1675,1675,0
|
|
20230627,121000,542857644,1675,1675,1675,1675,7000
|
|
20230627,120900,531132644,1675,1676,1676,1675,445
|
|
20230627,120800,530386994,1676,1676,1676,1676,750
|
|
20230627,120700,529129994,1676,1676,1676,1676,0
|
|
20230627,120600,529129994,1676,1676,1676,1676,0
|
|
20230627,120500,529129994,1676,1678,1678,1676,267
|
|
20230627,120400,528682498,1676,1676,1676,1676,3
|
|
20230627,120300,528677470,1678,1678,1678,1678,80
|
|
20230627,120200,528543230,1678,1678,1678,1678,1066
|
|
20230627,120100,526754482,1678,1676,1678,1676,58
|
|
20230627,120000,526657228,1678,1678,1678,1678,24
|
|
20230627,115900,526616956,1676,1676,1676,1676,5
|
|
20230627,115800,526608576,1678,1678,1678,1677,162
|
|
20230627,115700,526336741,1678,1678,1678,1678,1
|
|
20230627,115600,526335063,1675,1676,1676,1675,42
|
|
20230627,115500,526264703,1675,1675,1675,1675,0
|
|
20230627,115400,526264703,1675,1676,1676,1675,1000
|
|
20230627,115300,524589700,1676,1676,1676,1676,0
|
|
20230627,115200,524589700,1676,1676,1676,1676,0
|
|
20230627,115100,524589700,1676,1676,1676,1676,270
|
|
20230627,115000,524137180,1675,1675,1675,1675,0
|
|
20230627,114900,524137180,1675,1675,1675,1675,0
|
|
20230627,114800,524137180,1675,1675,1675,1675,0
|
|
20230627,114700,524137180,1675,1675,1675,1675,0
|
|
20230627,114600,524137180,1675,1675,1675,1675,239
|
|
20230627,114500,523736855,1679,1679,1679,1679,0
|
|
20230627,114400,523736855,1679,1679,1679,1679,0
|
|
20230627,114300,523736855,1679,1679,1679,1679,0
|
|
20230627,114200,523736855,1679,1679,1679,1679,20
|
|
20230627,114100,523703275,1679,1679,1679,1679,120
|
|
20230627,114000,523501795,1679,1679,1679,1679,41
|
|
20230627,113900,523432956,1679,1679,1679,1679,219
|
|
20230627,113800,523065255,1675,1675,1675,1675,227
|
|
20230627,113700,522685030,1675,1675,1675,1675,0
|
|
20230627,113600,522685030,1675,1675,1675,1675,0
|
|
20230627,113500,522685030,1675,1675,1675,1675,3
|
|
20230627,113400,522680005,1675,1676,1676,1675,500
|
|
20230627,113300,521842497,1676,1676,1676,1676,500
|
|
20230627,113200,521004497,1675,1675,1675,1675,1500
|
|
20230627,113100,518491997,1675,1675,1675,1675,500
|
|
20230627,113000,517654497,1679,1679,1679,1679,781
|
|
20230627,112900,516343198,1675,1675,1675,1675,5300
|
|
20230627,112800,507465698,1680,1680,1680,1680,0
|
|
20230627,112700,507465698,1680,1680,1680,1680,1
|
|
20230627,112600,507464018,1680,1680,1680,1680,304
|
|
20230627,112500,506953298,1680,1675,1680,1675,11
|
|
20230627,112400,506934868,1676,1680,1680,1676,600
|
|
20230627,112300,505929264,1676,1680,1680,1676,1153
|
|
20230627,112200,503994436,1680,1680,1680,1677,602
|
|
20230627,112100,502983355,1680,1679,1680,1678,2503
|
|
20230627,112000,498779117,1679,1680,1680,1679,838
|
|
20230627,111900,497372114,1676,1680,1680,1676,2009
|
|
20230627,111800,494004994,1680,1679,1680,1679,116
|
|
20230627,111700,493810115,1680,1680,1680,1680,0
|
|
20230627,111600,493810115,1680,1680,1680,1680,1
|
|
20230627,111500,493808435,1676,1676,1676,1676,1
|
|
20230627,111400,493806759,1681,1681,1681,1681,0
|
|
20230627,111300,493806759,1681,1681,1681,1681,1
|
|
20230627,111200,493805078,1681,1680,1681,1680,3
|
|
20230627,111100,493800037,1673,1676,1676,1673,4103
|
|
20230627,111000,486926610,1676,1676,1676,1676,1
|
|
20230627,110900,486924934,1675,1675,1675,1675,481
|
|
20230627,110800,486119259,1676,1677,1677,1676,699
|
|
20230627,110700,484947302,1679,1678,1679,1677,270
|
|
20230627,110600,484494422,1679,1679,1679,1679,0
|
|
20230627,110500,484494422,1679,1680,1680,1679,955
|
|
20230627,110400,482890800,1679,1680,1680,1679,1025
|
|
20230627,110300,481169528,1680,1680,1680,1680,0
|
|
20230627,110200,481169528,1680,1680,1680,1680,1
|
|
20230627,110100,481167848,1677,1677,1677,1677,2
|
|
20230627,110000,481164494,1680,1679,1680,1679,3039
|
|
20230627,105900,476060130,1680,1678,1680,1675,42
|
|
20230627,105800,475989672,1678,1678,1678,1678,16
|
|
20230627,105700,475962824,1678,1678,1678,1678,2
|
|
20230627,105600,475959468,1678,1678,1678,1678,0
|
|
20230627,105500,475959468,1678,1679,1679,1678,2
|
|
20230627,105400,475956111,1671,1672,1672,1671,2365
|
|
20230627,105300,472002798,1672,1671,1672,1671,2
|
|
20230627,105200,471999455,1680,1670,1680,1670,143
|
|
20230627,105100,471760635,1670,1681,1681,1670,3035
|
|
20230627,105000,466691800,1680,1681,1681,1670,263
|
|
20230627,104900,466250879,1665,1675,1675,1665,9396
|
|
20230627,104800,450541306,1676,1676,1676,1676,826
|
|
20230627,104700,449156930,1676,1680,1680,1676,614
|
|
20230627,104600,448127466,1682,1682,1682,1682,8
|
|
20230627,104500,448114010,1675,1674,1675,1674,557
|
|
20230627,104400,447181039,1674,1672,1674,1672,617
|
|
20230627,104300,446148621,1672,1672,1672,1672,190
|
|
20230627,104200,445830941,1671,1672,1672,1671,1462
|
|
20230627,104100,443386479,1671,1671,1671,1671,1
|
|
20230627,104000,443384808,1671,1674,1674,1671,3102
|
|
20230627,103900,438198035,1674,1674,1675,1674,712
|
|
20230627,103800,437006100,1673,1674,1674,1672,143
|
|
20230627,103700,436766872,1672,1672,1674,1672,729
|
|
20230627,103600,435547982,1671,1672,1672,1671,380
|
|
20230627,103500,434912692,1672,1677,1677,1672,2374
|
|
20230627,103400,430934951,1677,1684,1684,1677,15839
|
|
20230627,103300,404327430,1682,1683,1684,1681,8445
|
|
20230627,103200,390123509,1684,1688,1688,1684,220
|
|
20230627,103100,389753025,1688,1688,1688,1688,6
|
|
20230627,103000,389742897,1684,1683,1684,1683,448
|
|
20230627,102900,388988832,1683,1684,1684,1683,2407
|
|
20230627,102800,384937577,1684,1688,1688,1684,301
|
|
20230627,102700,384430689,1686,1686,1686,1686,500
|
|
20230627,102600,383587689,1686,1684,1686,1684,30
|
|
20230627,102500,383537167,1686,1686,1686,1686,0
|
|
20230627,102400,383537167,1686,1686,1686,1684,1103
|
|
20230627,102300,381679709,1684,1685,1685,1684,1765
|
|
20230627,102200,378706145,1685,1685,1685,1685,203
|
|
20230627,102100,378364090,1686,1685,1686,1685,1621
|
|
20230627,102000,375631696,1686,1686,1686,1686,21
|
|
20230627,101900,375596290,1686,1686,1686,1686,1
|
|
20230627,101800,375594604,1685,1687,1687,1685,2162
|
|
20230627,101700,371950037,1688,1688,1688,1688,151
|
|
20230627,101600,371695149,1687,1687,1687,1687,1001
|
|
20230627,101500,370006462,1691,1691,1691,1691,0
|
|
20230627,101400,370006462,1691,1691,1691,1691,200
|
|
20230627,101300,369668262,1691,1691,1691,1691,2
|
|
20230627,101200,369664880,1691,1686,1691,1686,224
|
|
20230627,101100,369286846,1691,1686,1691,1686,1930
|
|
20230627,101000,366032616,1691,1691,1691,1691,0
|
|
20230627,100900,366032616,1691,1691,1691,1691,101
|
|
20230627,100800,365861825,1691,1686,1691,1686,58
|
|
20230627,100700,365764008,1686,1686,1686,1686,294
|
|
20230627,100600,365268324,1690,1690,1690,1690,1
|
|
20230627,100500,365266634,1685,1685,1685,1685,0
|
|
20230627,100400,365266634,1685,1688,1688,1685,3071
|
|
20230627,100300,360088728,1688,1689,1689,1688,1021
|
|
20230627,100200,358365013,1689,1689,1689,1689,1
|
|
20230627,100100,358363324,1690,1690,1690,1690,1009
|
|
20230627,100000,356658114,1690,1691,1691,1690,338
|
|
20230627,095900,356086654,1693,1693,1693,1693,0
|
|
20230627,095800,356086654,1693,1693,1693,1693,1
|
|
20230627,095700,356084961,1691,1693,1693,1690,3836
|
|
20230627,095600,349596260,1693,1694,1694,1693,1076
|
|
20230627,095500,347774106,1695,1694,1695,1694,36
|
|
20230627,095400,347713116,1694,1695,1695,1694,779
|
|
20230627,095300,346392933,1697,1695,1697,1694,1102
|
|
20230627,095200,344526141,1695,1695,1695,1695,1
|
|
20230627,095100,344524446,1695,1695,1697,1695,350
|
|
20230627,095000,343931171,1695,1695,1695,1695,35
|
|
20230627,094900,343871846,1698,1698,1698,1698,105
|
|
20230627,094800,343693556,1698,1698,1698,1698,2
|
|
20230627,094700,343690160,1694,1695,1695,1694,957
|
|
20230627,094600,342068213,1695,1695,1695,1695,1038
|
|
20230627,094500,340308803,1695,1698,1698,1695,176
|
|
20230627,094400,340010462,1695,1695,1695,1695,15
|
|
20230627,094300,339985037,1699,1699,1699,1699,1
|
|
20230627,094200,339983338,1695,1697,1699,1695,640
|
|
20230627,094100,338896332,1694,1697,1697,1694,574
|
|
20230627,094000,337922314,1696,1694,1696,1693,3782
|
|
20230627,093900,331517550,1695,1696,1696,1695,1381
|
|
20230627,093800,329176754,1695,1694,1695,1694,1038
|
|
20230627,093700,327417365,1694,1693,1694,1693,122
|
|
20230627,093600,327210797,1693,1694,1694,1691,683
|
|
20230627,093500,326055203,1695,1694,1695,1694,2518
|
|
20230627,093400,321789708,1694,1695,1695,1694,41
|
|
20230627,093300,321720253,1688,1694,1695,1688,2066
|
|
20230627,093200,318226937,1694,1695,1695,1694,1001
|
|
20230627,093100,316531242,1694,1690,1694,1690,3764
|
|
20230627,093000,310163749,1686,1686,1686,1686,1995
|
|
20230627,092900,306800179,1691,1691,1691,1691,100
|
|
20230627,092800,306631079,1691,1691,1691,1691,1
|
|
20230627,092700,306629388,1692,1692,1692,1692,1032
|
|
20230627,092600,304883244,1684,1684,1684,1684,10
|
|
20230627,092500,304866404,1693,1690,1693,1684,1951
|
|
20230627,092400,301578804,1693,1693,1693,1693,500
|
|
20230627,092300,300732304,1693,1686,1693,1686,481
|
|
20230627,092200,299921331,1686,1690,1690,1686,325
|
|
20230627,092100,299373139,1686,1686,1686,1686,4932
|
|
20230627,092000,291057787,1686,1686,1686,1686,4484
|
|
20230627,091900,283497763,1686,1685,1692,1685,8339
|
|
20230627,091800,269397447,1685,1680,1685,1680,1129
|
|
20230627,091700,267497792,1680,1683,1685,1680,10519
|
|
20230627,091600,249815735,1683,1686,1686,1682,1397
|
|
20230627,091500,247464568,1687,1691,1692,1685,5866
|
|
20230627,091400,237551692,1692,1693,1694,1692,4804
|
|
20230627,091300,229417912,1694,1694,1694,1693,3652
|
|
20230627,091200,223232387,1694,1695,1695,1694,6007
|
|
20230627,091100,213051371,1695,1697,1697,1695,4241
|
|
20230627,091000,205862135,1697,1697,1698,1697,7019
|
|
20230627,090900,193950782,1698,1699,1700,1698,8279
|
|
20230627,090800,179892156,1698,1698,1700,1698,7319
|
|
20230627,090700,167464492,1698,1708,1708,1698,615
|
|
20230627,090600,166416322,1709,1698,1709,1698,648
|
|
20230627,090500,165316007,1698,1703,1709,1697,15510
|
|
20230627,090400,138916269,1704,1702,1704,1702,7512
|
|
20230627,090300,126123935,1702,1702,1702,1700,7885
|
|
20230627,090200,112712611,1706,1697,1707,1697,4755
|
|
20230627,090100,104622986,1700,1718,1718,1697,23331
|
|
20230627,090000,64874025,1718,1707,1727,1707,37842
|