697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,203400,151304862,1628,1628,1628,1628,2749
|
|
20230627,203300,151304862,1628,1628,1628,1628,0
|
|
20230627,203200,151304862,1628,1628,1628,1628,0
|
|
20230627,203100,151304862,1628,1628,1628,1628,0
|
|
20230627,203000,151304862,1628,1628,1628,1628,0
|
|
20230627,202900,151304862,1628,1628,1628,1628,0
|
|
20230627,202800,151304862,1628,1628,1628,1628,0
|
|
20230627,202700,151304862,1628,1628,1628,1628,0
|
|
20230627,202600,151304862,1628,1628,1628,1628,0
|
|
20230627,202500,151304862,1628,1628,1628,1628,0
|
|
20230627,202400,151304862,1628,1628,1628,1628,0
|
|
20230627,202300,151304862,1628,1628,1628,1628,0
|
|
20230627,202200,151304862,1628,1628,1628,1628,0
|
|
20230627,202100,151304862,1628,1628,1628,1628,0
|
|
20230627,202000,151304862,1628,1628,1628,1628,0
|
|
20230627,201900,151304862,1628,1628,1628,1628,0
|
|
20230627,201800,151304862,1628,1628,1628,1628,0
|
|
20230627,201700,151304862,1628,1628,1628,1628,0
|
|
20230627,201600,151304862,1628,1628,1628,1628,0
|
|
20230627,201500,151304862,1628,1628,1628,1628,0
|
|
20230627,201400,151304862,1628,1628,1628,1628,0
|
|
20230627,201300,151304862,1628,1628,1628,1628,0
|
|
20230627,201200,151304862,1628,1628,1628,1628,0
|
|
20230627,201100,151304862,1628,1628,1628,1628,0
|
|
20230627,201000,151304862,1628,1628,1628,1628,0
|
|
20230627,200900,151304862,1628,1628,1628,1628,0
|
|
20230627,200800,151304862,1628,1628,1628,1628,0
|
|
20230627,200700,151304862,1628,1628,1628,1628,0
|
|
20230627,200600,151304862,1628,1628,1628,1628,0
|
|
20230627,200500,151304862,1628,1628,1628,1628,0
|
|
20230627,200400,151304862,1628,1628,1628,1628,2749
|
|
20230627,200300,151304862,1628,1628,1628,1628,0
|
|
20230627,200200,151304862,1628,1628,1628,1628,0
|
|
20230627,200100,151304862,1628,1628,1628,1628,0
|
|
20230627,200000,151304862,1628,1628,1628,1628,0
|
|
20230627,195900,151304862,1628,1628,1628,1628,0
|
|
20230627,195800,151304862,1628,1628,1628,1628,0
|
|
20230627,195700,151304862,1628,1628,1628,1628,0
|
|
20230627,195600,151304862,1628,1628,1628,1628,0
|
|
20230627,195500,151304862,1628,1628,1628,1628,0
|
|
20230627,195400,151304862,1628,1628,1628,1628,0
|
|
20230627,195300,151304862,1628,1628,1628,1628,0
|
|
20230627,195200,151304862,1628,1628,1628,1628,0
|
|
20230627,195100,151304862,1628,1628,1628,1628,0
|
|
20230627,195000,151304862,1628,1628,1628,1628,0
|
|
20230627,194900,151304862,1628,1628,1628,1628,0
|
|
20230627,194800,151304862,1628,1628,1628,1628,0
|
|
20230627,194700,151304862,1628,1628,1628,1628,0
|
|
20230627,194600,151304862,1628,1628,1628,1628,0
|
|
20230627,194500,151304862,1628,1628,1628,1628,0
|
|
20230627,194400,151304862,1628,1628,1628,1628,0
|
|
20230627,194300,151304862,1628,1628,1628,1628,0
|
|
20230627,194200,151304862,1628,1628,1628,1628,0
|
|
20230627,194100,151304862,1628,1628,1628,1628,0
|
|
20230627,194000,151304862,1628,1628,1628,1628,0
|
|
20230627,193900,151304862,1628,1628,1628,1628,0
|
|
20230627,193800,151304862,1628,1628,1628,1628,0
|
|
20230627,193700,151304862,1628,1628,1628,1628,0
|
|
20230627,193600,151304862,1628,1628,1628,1628,0
|
|
20230627,193500,151304862,1628,1628,1628,1628,0
|
|
20230627,193400,151304862,1628,1628,1628,1628,2749
|
|
20230627,193300,151304862,1628,1628,1628,1628,0
|
|
20230627,193200,151304862,1628,1628,1628,1628,0
|
|
20230627,193100,151304862,1628,1628,1628,1628,0
|
|
20230627,193000,151304862,1628,1628,1628,1628,0
|
|
20230627,192900,151304862,1628,1628,1628,1628,0
|
|
20230627,192800,151304862,1628,1628,1628,1628,0
|
|
20230627,192700,151304862,1628,1628,1628,1628,0
|
|
20230627,192600,151304862,1628,1628,1628,1628,0
|
|
20230627,192500,151304862,1628,1628,1628,1628,0
|
|
20230627,192400,151304862,1628,1628,1628,1628,0
|
|
20230627,192300,151304862,1628,1628,1628,1628,0
|
|
20230627,192200,151304862,1628,1628,1628,1628,0
|
|
20230627,192100,151304862,1628,1628,1628,1628,0
|
|
20230627,192000,151304862,1628,1628,1628,1628,0
|
|
20230627,191900,151304862,1628,1628,1628,1628,0
|
|
20230627,191800,151304862,1628,1628,1628,1628,0
|
|
20230627,191700,151304862,1628,1628,1628,1628,0
|
|
20230627,191600,151304862,1628,1628,1628,1628,0
|
|
20230627,191500,151304862,1628,1628,1628,1628,0
|
|
20230627,191400,151304862,1628,1628,1628,1628,0
|
|
20230627,191300,151304862,1628,1628,1628,1628,0
|
|
20230627,191200,151304862,1628,1628,1628,1628,0
|
|
20230627,191100,151304862,1628,1628,1628,1628,0
|
|
20230627,191000,151304862,1628,1628,1628,1628,0
|
|
20230627,190900,151304862,1628,1628,1628,1628,0
|
|
20230627,190800,151304862,1628,1628,1628,1628,0
|
|
20230627,190700,151304862,1628,1628,1628,1628,0
|
|
20230627,190600,151304862,1628,1628,1628,1628,0
|
|
20230627,190500,151304862,1628,1628,1628,1628,0
|
|
20230627,190400,151304862,1628,1628,1628,1628,2749
|
|
20230627,190300,151304862,1628,1628,1628,1628,0
|
|
20230627,190200,151304862,1628,1628,1628,1628,0
|
|
20230627,190100,151304862,1628,1628,1628,1628,0
|
|
20230627,190000,151304862,1628,1628,1628,1628,0
|
|
20230627,185900,151304862,1628,1628,1628,1628,0
|
|
20230627,185800,151304862,1628,1628,1628,1628,0
|
|
20230627,185700,151304862,1628,1628,1628,1628,0
|
|
20230627,185600,151304862,1628,1628,1628,1628,0
|
|
20230627,185500,151304862,1628,1628,1628,1628,0
|
|
20230627,185400,151304862,1628,1628,1628,1628,0
|
|
20230627,185300,151304862,1628,1628,1628,1628,0
|
|
20230627,185200,151304862,1628,1628,1628,1628,0
|
|
20230627,185100,151304862,1628,1628,1628,1628,0
|
|
20230627,185000,151304862,1628,1628,1628,1628,0
|
|
20230627,184900,151304862,1628,1628,1628,1628,0
|
|
20230627,184800,151304862,1628,1628,1628,1628,0
|
|
20230627,184700,151304862,1628,1628,1628,1628,0
|
|
20230627,184600,151304862,1628,1628,1628,1628,0
|
|
20230627,184500,151304862,1628,1628,1628,1628,0
|
|
20230627,184400,151304862,1628,1628,1628,1628,0
|
|
20230627,184300,151304862,1628,1628,1628,1628,0
|
|
20230627,184200,151304862,1628,1628,1628,1628,0
|
|
20230627,184100,151304862,1628,1628,1628,1628,0
|
|
20230627,184000,151304862,1628,1628,1628,1628,0
|
|
20230627,183900,151304862,1628,1628,1628,1628,0
|
|
20230627,183800,151304862,1628,1628,1628,1628,0
|
|
20230627,183700,151304862,1628,1628,1628,1628,0
|
|
20230627,183600,151304862,1628,1628,1628,1628,0
|
|
20230627,183500,151304862,1628,1628,1628,1628,0
|
|
20230627,183400,151304862,1628,1628,1628,1628,2749
|
|
20230627,183300,151304862,1628,1628,1628,1628,0
|
|
20230627,183200,151304862,1628,1628,1628,1628,0
|
|
20230627,183100,151304862,1628,1628,1628,1628,0
|
|
20230627,183000,151304862,1628,1628,1628,1628,0
|
|
20230627,182900,151304862,1628,1628,1628,1628,0
|
|
20230627,182800,151304862,1628,1628,1628,1628,0
|
|
20230627,182700,151304862,1628,1628,1628,1628,0
|
|
20230627,182600,151304862,1628,1628,1628,1628,0
|
|
20230627,182500,151304862,1628,1628,1628,1628,0
|
|
20230627,182400,151304862,1628,1628,1628,1628,0
|
|
20230627,182300,151304862,1628,1628,1628,1628,0
|
|
20230627,182200,151304862,1628,1628,1628,1628,0
|
|
20230627,182100,151304862,1628,1628,1628,1628,0
|
|
20230627,182000,151304862,1628,1628,1628,1628,0
|
|
20230627,181900,151304862,1628,1628,1628,1628,0
|
|
20230627,181800,151304862,1628,1628,1628,1628,0
|
|
20230627,181700,151304862,1628,1628,1628,1628,0
|
|
20230627,181600,151304862,1628,1628,1628,1628,0
|
|
20230627,181500,151304862,1628,1628,1628,1628,0
|
|
20230627,181400,151304862,1628,1628,1628,1628,0
|
|
20230627,181300,151304862,1628,1628,1628,1628,0
|
|
20230627,181200,151304862,1628,1628,1628,1628,0
|
|
20230627,181100,151304862,1628,1628,1628,1628,0
|
|
20230627,181000,151304862,1628,1628,1628,1628,0
|
|
20230627,180900,151304862,1628,1628,1628,1628,0
|
|
20230627,180800,151304862,1628,1628,1628,1628,0
|
|
20230627,180700,151304862,1628,1628,1628,1628,0
|
|
20230627,180600,151304862,1628,1628,1628,1628,0
|
|
20230627,180500,151304862,1628,1628,1628,1628,0
|
|
20230627,180400,151304862,1628,1628,1628,1628,2749
|
|
20230627,180300,151304862,1628,1628,1628,1628,0
|
|
20230627,180200,151304862,1628,1628,1628,1628,0
|
|
20230627,180100,151304862,1628,1628,1628,1628,0
|
|
20230627,180000,151304862,1628,1628,1628,1628,0
|
|
20230627,175900,151304862,1628,1628,1628,1628,0
|
|
20230627,175800,151304862,1628,1628,1628,1628,0
|
|
20230627,175700,151304862,1628,1628,1628,1628,0
|
|
20230627,175600,151304862,1628,1628,1628,1628,0
|
|
20230627,175500,151304862,1628,1628,1628,1628,0
|
|
20230627,175400,151304862,1628,1628,1628,1628,0
|
|
20230627,175300,151304862,1628,1628,1628,1628,0
|
|
20230627,175200,151304862,1628,1628,1628,1628,0
|
|
20230627,175100,151304862,1628,1628,1628,1628,0
|
|
20230627,175000,151304862,1628,1628,1628,1628,0
|
|
20230627,174900,151304862,1628,1628,1628,1628,0
|
|
20230627,174800,151304862,1628,1628,1628,1628,0
|
|
20230627,174700,151304862,1628,1628,1628,1628,0
|
|
20230627,174600,151304862,1628,1628,1628,1628,0
|
|
20230627,174500,151304862,1628,1628,1628,1628,0
|
|
20230627,174400,151304862,1628,1628,1628,1628,0
|
|
20230627,174300,151304862,1628,1628,1628,1628,0
|
|
20230627,174200,151304862,1628,1628,1628,1628,0
|
|
20230627,174100,151304862,1628,1628,1628,1628,0
|
|
20230627,174000,151304862,1628,1628,1628,1628,0
|
|
20230627,173900,151304862,1628,1628,1628,1628,0
|
|
20230627,173800,151304862,1628,1628,1628,1628,0
|
|
20230627,173700,151304862,1628,1628,1628,1628,0
|
|
20230627,173600,151304862,1628,1628,1628,1628,0
|
|
20230627,173500,151304862,1628,1628,1628,1628,0
|
|
20230627,173400,151304862,1628,1628,1628,1628,2749
|
|
20230627,173300,151304862,1628,1628,1628,1628,0
|
|
20230627,173200,151304862,1628,1628,1628,1628,0
|
|
20230627,173100,151304862,1628,1628,1628,1628,0
|
|
20230627,173000,151304862,1628,1628,1628,1628,0
|
|
20230627,172900,151304862,1628,1628,1628,1628,0
|
|
20230627,172800,151304862,1628,1628,1628,1628,0
|
|
20230627,172700,151304862,1628,1628,1628,1628,0
|
|
20230627,172600,151304862,1628,1628,1628,1628,0
|
|
20230627,172500,151304862,1628,1628,1628,1628,0
|
|
20230627,172400,151304862,1628,1628,1628,1628,0
|
|
20230627,172300,151304862,1628,1628,1628,1628,0
|
|
20230627,172200,151304862,1628,1628,1628,1628,0
|
|
20230627,172100,151304862,1628,1628,1628,1628,0
|
|
20230627,172000,151304862,1628,1628,1628,1628,0
|
|
20230627,171900,151304862,1628,1628,1628,1628,0
|
|
20230627,171800,151304862,1628,1628,1628,1628,0
|
|
20230627,171700,151304862,1628,1628,1628,1628,0
|
|
20230627,171600,151304862,1628,1628,1628,1628,0
|
|
20230627,171500,151304862,1628,1628,1628,1628,0
|
|
20230627,171400,151304862,1628,1628,1628,1628,0
|
|
20230627,171300,151304862,1628,1628,1628,1628,0
|
|
20230627,171200,151304862,1628,1628,1628,1628,0
|
|
20230627,171100,151304862,1628,1628,1628,1628,0
|
|
20230627,171000,151304862,1628,1628,1628,1628,0
|
|
20230627,170900,151304862,1628,1628,1628,1628,0
|
|
20230627,170800,151304862,1628,1628,1628,1628,0
|
|
20230627,170700,151304862,1628,1628,1628,1628,0
|
|
20230627,170600,151304862,1628,1628,1628,1628,0
|
|
20230627,170500,151304862,1628,1628,1628,1628,0
|
|
20230627,170400,151304862,1628,1628,1628,1628,2749
|
|
20230627,170300,151304862,1628,1628,1628,1628,0
|
|
20230627,170200,151304862,1628,1628,1628,1628,0
|
|
20230627,170100,151304862,1628,1628,1628,1628,0
|
|
20230627,170000,151304862,1628,1628,1628,1628,0
|
|
20230627,165900,151304862,1628,1628,1628,1628,0
|
|
20230627,165800,151304862,1628,1628,1628,1628,0
|
|
20230627,165700,151304862,1628,1628,1628,1628,0
|
|
20230627,165600,151304862,1628,1628,1628,1628,0
|
|
20230627,165500,151304862,1628,1628,1628,1628,0
|
|
20230627,165400,151304862,1628,1628,1628,1628,0
|
|
20230627,165300,151304862,1628,1628,1628,1628,0
|
|
20230627,165200,151304862,1628,1628,1628,1628,0
|
|
20230627,165100,151304862,1628,1628,1628,1628,0
|
|
20230627,165000,151304862,1628,1628,1628,1628,0
|
|
20230627,164900,151304862,1628,1628,1628,1628,0
|
|
20230627,164800,151304862,1628,1628,1628,1628,0
|
|
20230627,164700,151304862,1628,1628,1628,1628,0
|
|
20230627,164600,151304862,1628,1628,1628,1628,0
|
|
20230627,164500,151304862,1628,1628,1628,1628,0
|
|
20230627,164400,151304862,1628,1628,1628,1628,0
|
|
20230627,164300,151304862,1628,1628,1628,1628,0
|
|
20230627,164200,151304862,1628,1628,1628,1628,0
|
|
20230627,164100,151304862,1628,1628,1628,1628,0
|
|
20230627,164000,151304862,1628,1628,1628,1628,0
|
|
20230627,163900,151304862,1628,1628,1628,1628,0
|
|
20230627,163800,151304862,1628,1628,1628,1628,0
|
|
20230627,163700,151304862,1628,1628,1628,1628,0
|
|
20230627,163600,151304862,1628,1628,1628,1628,0
|
|
20230627,163500,151304862,1628,1628,1628,1628,0
|
|
20230627,163400,151304862,1628,1628,1628,1628,2749
|
|
20230627,163300,151304862,1628,1628,1628,1628,0
|
|
20230627,163200,151304862,1628,1628,1628,1628,0
|
|
20230627,163100,151304862,1628,1628,1628,1628,0
|
|
20230627,163000,151304862,1628,1628,1628,1628,0
|
|
20230627,162900,151304862,1628,1628,1628,1628,0
|
|
20230627,162800,151304862,1628,1628,1628,1628,0
|
|
20230627,162700,151304862,1628,1628,1628,1628,0
|
|
20230627,162600,151304862,1628,1628,1628,1628,0
|
|
20230627,162500,151304862,1628,1628,1628,1628,0
|
|
20230627,162400,151304862,1628,1628,1628,1628,0
|
|
20230627,162300,151304862,1628,1628,1628,1628,0
|
|
20230627,162200,151304862,1628,1628,1628,1628,0
|
|
20230627,162100,151304862,1628,1628,1628,1628,0
|
|
20230627,162000,151304862,1628,1628,1628,1628,0
|
|
20230627,161900,151304862,1628,1628,1628,1628,0
|
|
20230627,161800,151304862,1628,1628,1628,1628,0
|
|
20230627,161700,151304862,1628,1628,1628,1628,0
|
|
20230627,161600,151304862,1628,1628,1628,1628,0
|
|
20230627,161500,151304862,1628,1628,1628,1628,0
|
|
20230627,161400,151304862,1628,1628,1628,1628,0
|
|
20230627,161300,151304862,1628,1628,1628,1628,0
|
|
20230627,161200,151304862,1628,1628,1628,1628,0
|
|
20230627,161100,151304862,1628,1628,1628,1628,0
|
|
20230627,161000,151304862,1628,1628,1628,1628,0
|
|
20230627,160900,151304862,1628,1628,1628,1628,0
|
|
20230627,160800,151304862,1628,1628,1628,1628,0
|
|
20230627,160700,151304862,1628,1628,1628,1628,0
|
|
20230627,160600,151304862,1628,1628,1628,1628,0
|
|
20230627,160500,151304862,1628,1628,1628,1628,0
|
|
20230627,160400,151304862,1628,1628,1628,1628,2749
|
|
20230627,160300,151304862,1628,1628,1628,1628,0
|
|
20230627,160200,151304862,1628,1628,1628,1628,0
|
|
20230627,160100,151304862,1628,1628,1628,1628,0
|
|
20230627,160000,151304862,1628,1628,1628,1628,0
|
|
20230627,155900,151304862,1628,1628,1628,1628,0
|
|
20230627,155800,151304862,1628,1628,1628,1628,0
|
|
20230627,155700,151304862,1628,1628,1628,1628,0
|
|
20230627,155600,151304862,1628,1628,1628,1628,0
|
|
20230627,155500,151304862,1628,1628,1628,1628,0
|
|
20230627,155400,151304862,1628,1628,1628,1628,0
|
|
20230627,155300,151304862,1628,1628,1628,1628,0
|
|
20230627,155200,151304862,1628,1628,1628,1628,0
|
|
20230627,155100,151304862,1628,1628,1628,1628,0
|
|
20230627,155000,151304862,1628,1628,1628,1628,0
|
|
20230627,154900,151304862,1628,1628,1628,1628,0
|
|
20230627,154800,151304862,1628,1628,1628,1628,0
|
|
20230627,154700,151304862,1628,1628,1628,1628,0
|
|
20230627,154600,151304862,1628,1628,1628,1628,0
|
|
20230627,154500,151304862,1628,1628,1628,1628,0
|
|
20230627,154400,151304862,1628,1628,1628,1628,0
|
|
20230627,154300,151304862,1628,1628,1628,1628,0
|
|
20230627,154200,151304862,1628,1628,1628,1628,0
|
|
20230627,154100,151304862,1628,1628,1628,1628,0
|
|
20230627,154000,151304862,1628,1628,1628,1628,0
|
|
20230627,153900,151304862,1628,1628,1628,1628,0
|
|
20230627,153800,151304862,1628,1628,1628,1628,0
|
|
20230627,153700,151304862,1628,1628,1628,1628,0
|
|
20230627,153600,151304862,1628,1628,1628,1628,0
|
|
20230627,153500,151304862,1628,1628,1628,1628,0
|
|
20230627,153400,151304862,1628,1628,1628,1628,2749
|
|
20230627,153300,151304862,1628,1628,1628,1628,0
|
|
20230627,153200,151304862,1628,1628,1628,1628,0
|
|
20230627,153100,151304862,1628,1628,1628,1628,0
|
|
20230627,153000,151304862,1628,1628,1628,1628,2749
|
|
20230627,152900,146829490,1628,1628,1628,1628,0
|
|
20230627,152800,146829490,1628,1628,1628,1628,0
|
|
20230627,152700,146829490,1628,1628,1628,1628,0
|
|
20230627,152600,146829490,1628,1628,1628,1628,0
|
|
20230627,152500,146829490,1628,1628,1628,1628,0
|
|
20230627,152400,146829490,1628,1628,1628,1628,0
|
|
20230627,152300,146829490,1628,1628,1628,1628,0
|
|
20230627,152200,146829490,1628,1628,1628,1628,0
|
|
20230627,152100,146829490,1628,1628,1628,1628,0
|
|
20230627,152000,146829490,1628,1628,1628,1628,0
|
|
20230627,151900,146829490,1628,1623,1628,1623,486
|
|
20230627,151800,146040701,1622,1622,1622,1622,0
|
|
20230627,151700,146040701,1622,1622,1622,1622,0
|
|
20230627,151600,146040701,1622,1622,1622,1622,1
|
|
20230627,151500,146039079,1617,1617,1617,1617,0
|
|
20230627,151400,146039079,1617,1617,1617,1617,0
|
|
20230627,151300,146039079,1617,1617,1617,1617,0
|
|
20230627,151200,146039079,1617,1617,1617,1617,5
|
|
20230627,151100,146030994,1617,1617,1617,1617,3
|
|
20230627,151000,146026143,1622,1622,1622,1622,0
|
|
20230627,150900,146026143,1622,1622,1622,1622,1
|
|
20230627,150800,146024521,1617,1617,1617,1617,0
|
|
20230627,150700,146024521,1617,1617,1617,1617,0
|
|
20230627,150600,146024521,1617,1617,1617,1617,0
|
|
20230627,150500,146024521,1617,1617,1617,1617,301
|
|
20230627,150400,145537804,1622,1622,1622,1622,0
|
|
20230627,150300,145537804,1622,1622,1622,1622,1
|
|
20230627,150200,145536182,1617,1617,1617,1617,0
|
|
20230627,150100,145536182,1617,1617,1617,1617,0
|
|
20230627,150000,145536182,1617,1617,1617,1617,45
|
|
20230627,145900,145463417,1617,1617,1617,1617,0
|
|
20230627,145800,145463417,1617,1617,1617,1617,0
|
|
20230627,145700,145463417,1617,1617,1617,1617,890
|
|
20230627,145600,144024287,1622,1622,1622,1622,0
|
|
20230627,145500,144024287,1622,1622,1622,1622,0
|
|
20230627,145400,144024287,1622,1622,1622,1622,0
|
|
20230627,145300,144024287,1622,1622,1622,1622,0
|
|
20230627,145200,144024287,1622,1622,1622,1622,0
|
|
20230627,145100,144024287,1622,1622,1622,1622,1612
|
|
20230627,145000,141409623,1623,1623,1623,1623,0
|
|
20230627,144900,141409623,1623,1623,1623,1623,0
|
|
20230627,144800,141409623,1623,1623,1623,1623,5
|
|
20230627,144700,141401508,1623,1623,1623,1623,1
|
|
20230627,144600,141399885,1622,1622,1622,1622,0
|
|
20230627,144500,141399885,1622,1622,1622,1622,0
|
|
20230627,144400,141399885,1622,1622,1622,1622,200
|
|
20230627,144300,141075485,1622,1622,1622,1622,22
|
|
20230627,144200,141039801,1622,1622,1622,1622,0
|
|
20230627,144100,141039801,1622,1622,1622,1622,551
|
|
20230627,144000,140146079,1623,1623,1623,1623,0
|
|
20230627,143900,140146079,1623,1623,1623,1623,1
|
|
20230627,143800,140144456,1623,1623,1623,1623,0
|
|
20230627,143700,140144456,1623,1623,1623,1623,0
|
|
20230627,143600,140144456,1623,1623,1623,1623,0
|
|
20230627,143500,140144456,1623,1623,1623,1623,300
|
|
20230627,143400,139657556,1623,1623,1623,1623,1
|
|
20230627,143300,139655933,1622,1622,1622,1622,585
|
|
20230627,143200,138707063,1622,1622,1622,1622,672
|
|
20230627,143100,137617079,1622,1622,1622,1622,0
|
|
20230627,143000,137617079,1622,1622,1622,1622,0
|
|
20230627,142900,137617079,1622,1622,1622,1622,0
|
|
20230627,142800,137617079,1622,1622,1622,1622,20
|
|
20230627,142700,137584639,1622,1622,1622,1622,0
|
|
20230627,142600,137584639,1622,1622,1622,1622,32
|
|
20230627,142500,137532735,1622,1622,1622,1622,1
|
|
20230627,142400,137531113,1622,1622,1622,1622,0
|
|
20230627,142300,137531113,1622,1622,1622,1622,0
|
|
20230627,142200,137531113,1622,1622,1622,1622,0
|
|
20230627,142100,137531113,1622,1622,1622,1622,0
|
|
20230627,142000,137531113,1622,1622,1622,1622,2
|
|
20230627,141900,137527869,1617,1618,1618,1617,409
|
|
20230627,141800,136866308,1620,1620,1620,1620,593
|
|
20230627,141700,135905648,1620,1620,1620,1620,300
|
|
20230627,141600,135419648,1620,1620,1620,1620,0
|
|
20230627,141500,135419648,1620,1620,1620,1620,0
|
|
20230627,141400,135419648,1620,1620,1620,1620,0
|
|
20230627,141300,135419648,1620,1620,1620,1620,0
|
|
20230627,141200,135419648,1620,1620,1620,1620,0
|
|
20230627,141100,135419648,1620,1620,1620,1620,0
|
|
20230627,141000,135419648,1620,1620,1620,1620,0
|
|
20230627,140900,135419648,1620,1620,1620,1620,0
|
|
20230627,140800,135419648,1620,1620,1620,1620,54
|
|
20230627,140700,135332168,1620,1620,1620,1620,65
|
|
20230627,140600,135226868,1622,1622,1622,1622,0
|
|
20230627,140500,135226868,1622,1622,1622,1622,0
|
|
20230627,140400,135226868,1622,1622,1622,1622,0
|
|
20230627,140300,135226868,1622,1622,1622,1622,0
|
|
20230627,140200,135226868,1622,1622,1622,1622,0
|
|
20230627,140100,135226868,1622,1622,1622,1622,0
|
|
20230627,140000,135226868,1622,1622,1622,1622,0
|
|
20230627,135900,135226868,1622,1622,1622,1622,0
|
|
20230627,135800,135226868,1622,1622,1622,1622,0
|
|
20230627,135700,135226868,1622,1622,1622,1622,0
|
|
20230627,135600,135226868,1622,1622,1622,1622,0
|
|
20230627,135500,135226868,1622,1622,1622,1622,0
|
|
20230627,135400,135226868,1622,1622,1622,1622,0
|
|
20230627,135300,135226868,1622,1622,1622,1622,0
|
|
20230627,135200,135226868,1622,1622,1622,1622,1
|
|
20230627,135100,135225246,1620,1620,1620,1620,0
|
|
20230627,135000,135225246,1620,1620,1620,1620,0
|
|
20230627,134900,135225246,1620,1620,1620,1620,11
|
|
20230627,134800,135207426,1620,1620,1620,1620,300
|
|
20230627,134700,134721426,1620,1620,1620,1620,0
|
|
20230627,134600,134721426,1620,1620,1620,1620,44
|
|
20230627,134500,134650146,1620,1620,1620,1620,50
|
|
20230627,134400,134569146,1620,1620,1620,1620,0
|
|
20230627,134300,134569146,1620,1620,1620,1620,115
|
|
20230627,134200,134382846,1620,1620,1620,1620,66
|
|
20230627,134100,134275926,1623,1623,1623,1623,0
|
|
20230627,134000,134275926,1623,1623,1623,1623,0
|
|
20230627,133900,134275926,1623,1623,1623,1623,2
|
|
20230627,133800,134272680,1620,1620,1620,1620,0
|
|
20230627,133700,134272680,1620,1621,1621,1620,1000
|
|
20230627,133600,132652470,1621,1622,1622,1621,30
|
|
20230627,133500,132603839,1621,1621,1621,1621,0
|
|
20230627,133400,132603839,1621,1621,1621,1621,1
|
|
20230627,133300,132602218,1621,1621,1621,1621,0
|
|
20230627,133200,132602218,1621,1622,1622,1621,50
|
|
20230627,133100,132521167,1622,1622,1622,1622,0
|
|
20230627,133000,132521167,1622,1622,1622,1622,0
|
|
20230627,132900,132521167,1622,1622,1622,1622,0
|
|
20230627,132800,132521167,1622,1622,1622,1622,0
|
|
20230627,132700,132521167,1622,1622,1622,1622,0
|
|
20230627,132600,132521167,1622,1622,1622,1622,0
|
|
20230627,132500,132521167,1622,1622,1622,1622,0
|
|
20230627,132400,132521167,1622,1622,1622,1622,0
|
|
20230627,132300,132521167,1622,1622,1622,1622,0
|
|
20230627,132200,132521167,1622,1623,1623,1622,331
|
|
20230627,132100,131984254,1624,1624,1624,1624,4
|
|
20230627,132000,131977758,1625,1625,1625,1625,0
|
|
20230627,131900,131977758,1625,1625,1625,1625,0
|
|
20230627,131800,131977758,1625,1625,1625,1625,0
|
|
20230627,131700,131977758,1625,1623,1625,1623,9
|
|
20230627,131600,131963147,1625,1625,1625,1625,2
|
|
20230627,131500,131959897,1627,1627,1627,1627,0
|
|
20230627,131400,131959897,1627,1627,1627,1627,0
|
|
20230627,131300,131959897,1627,1627,1627,1627,0
|
|
20230627,131200,131959897,1627,1623,1627,1623,79
|
|
20230627,131100,131831673,1627,1627,1627,1627,0
|
|
20230627,131000,131831673,1627,1627,1627,1627,1
|
|
20230627,130900,131830046,1627,1627,1627,1627,0
|
|
20230627,130800,131830046,1627,1627,1627,1627,0
|
|
20230627,130700,131830046,1627,1627,1627,1627,0
|
|
20230627,130600,131830046,1627,1627,1627,1627,0
|
|
20230627,130500,131830046,1627,1627,1627,1627,0
|
|
20230627,130400,131830046,1627,1627,1627,1627,62
|
|
20230627,130300,131729172,1628,1628,1628,1628,0
|
|
20230627,130200,131729172,1628,1628,1628,1628,0
|
|
20230627,130100,131729172,1628,1628,1628,1628,0
|
|
20230627,130000,131729172,1628,1628,1628,1628,2
|
|
20230627,125900,131725916,1623,1623,1628,1623,315
|
|
20230627,125800,131214646,1628,1628,1628,1628,0
|
|
20230627,125700,131214646,1628,1628,1628,1628,0
|
|
20230627,125600,131214646,1628,1628,1628,1628,0
|
|
20230627,125500,131214646,1628,1628,1628,1628,0
|
|
20230627,125400,131214646,1628,1628,1628,1628,0
|
|
20230627,125300,131214646,1628,1628,1628,1628,0
|
|
20230627,125200,131214646,1628,1628,1628,1628,0
|
|
20230627,125100,131214646,1628,1628,1628,1628,0
|
|
20230627,125000,131214646,1628,1628,1628,1628,0
|
|
20230627,124900,131214646,1628,1625,1628,1621,154
|
|
20230627,124800,130964693,1628,1628,1628,1628,0
|
|
20230627,124700,130964693,1628,1628,1628,1628,15
|
|
20230627,124600,130940273,1628,1628,1628,1628,0
|
|
20230627,124500,130940273,1628,1628,1628,1628,0
|
|
20230627,124400,130940273,1628,1628,1628,1628,0
|
|
20230627,124300,130940273,1628,1628,1628,1628,0
|
|
20230627,124200,130940273,1628,1628,1628,1628,8
|
|
20230627,124100,130927249,1628,1628,1628,1628,0
|
|
20230627,124000,130927249,1628,1628,1628,1628,1
|
|
20230627,123900,130925621,1624,1625,1625,1624,20
|
|
20230627,123800,130893131,1628,1628,1628,1628,9
|
|
20230627,123700,130878479,1625,1625,1625,1625,30
|
|
20230627,123600,130829729,1629,1625,1629,1625,600
|
|
20230627,123500,129854629,1625,1625,1625,1625,0
|
|
20230627,123400,129854629,1625,1625,1625,1625,8
|
|
20230627,123300,129841629,1625,1625,1625,1625,0
|
|
20230627,123200,129841629,1625,1625,1625,1625,0
|
|
20230627,123100,129841629,1625,1624,1625,1624,2
|
|
20230627,123000,129838380,1623,1623,1623,1623,0
|
|
20230627,122900,129838380,1623,1623,1623,1623,5
|
|
20230627,122800,129830265,1625,1625,1625,1625,0
|
|
20230627,122700,129830265,1625,1625,1625,1625,30
|
|
20230627,122600,129781515,1625,1625,1625,1625,5
|
|
20230627,122500,129773390,1625,1625,1625,1625,0
|
|
20230627,122400,129773390,1625,1625,1625,1625,14
|
|
20230627,122300,129750640,1620,1616,1620,1616,8091
|
|
20230627,122200,116661586,1616,1616,1616,1616,0
|
|
20230627,122100,116661586,1616,1616,1616,1616,5
|
|
20230627,122000,116653506,1616,1616,1616,1616,3
|
|
20230627,121900,116648658,1616,1616,1616,1616,400
|
|
20230627,121800,116002258,1616,1616,1616,1616,2
|
|
20230627,121700,115999026,1615,1615,1615,1615,304
|
|
20230627,121600,115508066,1616,1616,1616,1616,0
|
|
20230627,121500,115508066,1616,1616,1616,1616,0
|
|
20230627,121400,115508066,1616,1616,1616,1616,1
|
|
20230627,121300,115506450,1613,1613,1613,1613,0
|
|
20230627,121200,115506450,1613,1613,1613,1613,183
|
|
20230627,121100,115211271,1616,1616,1616,1616,63
|
|
20230627,121000,115109463,1616,1616,1616,1616,31
|
|
20230627,120900,115059367,1616,1616,1616,1616,200
|
|
20230627,120800,114736167,1616,1616,1616,1616,400
|
|
20230627,120700,114089767,1617,1617,1617,1617,0
|
|
20230627,120600,114089767,1617,1617,1617,1617,0
|
|
20230627,120500,114089767,1617,1617,1617,1617,0
|
|
20230627,120400,114089767,1617,1617,1617,1617,0
|
|
20230627,120300,114089767,1617,1617,1617,1617,0
|
|
20230627,120200,114089767,1617,1617,1617,1617,0
|
|
20230627,120100,114089767,1617,1617,1617,1617,2
|
|
20230627,120000,114086533,1617,1617,1617,1617,594
|
|
20230627,115900,113126035,1618,1618,1618,1618,0
|
|
20230627,115800,113126035,1618,1618,1618,1618,0
|
|
20230627,115700,113126035,1618,1618,1618,1618,0
|
|
20230627,115600,113126035,1618,1618,1618,1618,0
|
|
20230627,115500,113126035,1618,1618,1618,1618,0
|
|
20230627,115400,113126035,1618,1618,1618,1618,0
|
|
20230627,115300,113126035,1618,1618,1618,1618,1000
|
|
20230627,115200,111508035,1618,1618,1618,1618,0
|
|
20230627,115100,111508035,1618,1618,1618,1618,620
|
|
20230627,115000,110504875,1618,1618,1618,1618,0
|
|
20230627,114900,110504875,1618,1618,1618,1618,0
|
|
20230627,114800,110504875,1618,1618,1618,1618,0
|
|
20230627,114700,110504875,1618,1618,1618,1618,0
|
|
20230627,114600,110504875,1618,1618,1618,1618,2
|
|
20230627,114500,110501639,1618,1618,1618,1618,10
|
|
20230627,114400,110485459,1618,1618,1618,1618,0
|
|
20230627,114300,110485459,1618,1618,1618,1618,0
|
|
20230627,114200,110485459,1618,1618,1618,1618,0
|
|
20230627,114100,110485459,1618,1618,1618,1618,0
|
|
20230627,114000,110485459,1618,1618,1618,1618,0
|
|
20230627,113900,110485459,1618,1618,1618,1618,30
|
|
20230627,113800,110436919,1618,1618,1618,1618,0
|
|
20230627,113700,110436919,1618,1618,1618,1618,0
|
|
20230627,113600,110436919,1618,1617,1618,1617,1201
|
|
20230627,113500,108494881,1617,1617,1617,1617,742
|
|
20230627,113400,107295067,1617,1617,1617,1617,0
|
|
20230627,113300,107295067,1617,1617,1617,1617,0
|
|
20230627,113200,107295067,1617,1617,1617,1617,0
|
|
20230627,113100,107295067,1617,1617,1617,1617,0
|
|
20230627,113000,107295067,1617,1617,1617,1617,0
|
|
20230627,112900,107295067,1617,1612,1617,1611,2503
|
|
20230627,112800,103262323,1612,1612,1612,1612,0
|
|
20230627,112700,103262323,1612,1614,1614,1612,3654
|
|
20230627,112600,97370067,1613,1613,1613,1613,7144
|
|
20230627,112500,85846795,1613,1613,1613,1613,2200
|
|
20230627,112400,82298195,1613,1613,1613,1613,656
|
|
20230627,112300,81240067,1613,1616,1616,1613,397
|
|
20230627,112200,80599264,1616,1616,1616,1616,0
|
|
20230627,112100,80599264,1616,1616,1616,1616,0
|
|
20230627,112000,80599264,1616,1616,1616,1616,0
|
|
20230627,111900,80599264,1616,1616,1616,1616,0
|
|
20230627,111800,80599264,1616,1616,1616,1616,0
|
|
20230627,111700,80599264,1616,1616,1616,1616,0
|
|
20230627,111600,80599264,1616,1616,1616,1616,0
|
|
20230627,111500,80599264,1616,1616,1616,1616,0
|
|
20230627,111400,80599264,1616,1616,1616,1616,0
|
|
20230627,111300,80599264,1616,1616,1616,1616,40
|
|
20230627,111200,80534624,1617,1617,1617,1617,0
|
|
20230627,111100,80534624,1617,1617,1617,1617,0
|
|
20230627,111000,80534624,1617,1617,1617,1617,0
|
|
20230627,110900,80534624,1617,1617,1617,1617,10
|
|
20230627,110800,80518454,1616,1616,1616,1616,0
|
|
20230627,110700,80518454,1616,1616,1616,1616,0
|
|
20230627,110600,80518454,1616,1616,1616,1616,0
|
|
20230627,110500,80518454,1616,1616,1616,1616,0
|
|
20230627,110400,80518454,1616,1616,1616,1616,0
|
|
20230627,110300,80518454,1616,1616,1616,1616,0
|
|
20230627,110200,80518454,1616,1616,1616,1616,0
|
|
20230627,110100,80518454,1616,1616,1616,1616,0
|
|
20230627,110000,80518454,1616,1616,1616,1616,0
|
|
20230627,105900,80518454,1616,1616,1616,1616,0
|
|
20230627,105800,80518454,1616,1616,1616,1616,0
|
|
20230627,105700,80518454,1616,1616,1616,1616,0
|
|
20230627,105600,80518454,1616,1616,1616,1616,0
|
|
20230627,105500,80518454,1616,1616,1616,1616,0
|
|
20230627,105400,80518454,1616,1616,1616,1616,491
|
|
20230627,105300,79724998,1616,1616,1616,1616,100
|
|
20230627,105200,79563398,1616,1616,1616,1616,0
|
|
20230627,105100,79563398,1616,1616,1616,1616,1
|
|
20230627,105000,79561782,1612,1612,1612,1612,0
|
|
20230627,104900,79561782,1612,1610,1612,1610,2975
|
|
20230627,104800,74770144,1610,1610,1610,1610,4612
|
|
20230627,104700,67344824,1610,1611,1611,1610,2514
|
|
20230627,104600,63296103,1611,1613,1613,1611,12557
|
|
20230627,104500,43065404,1614,1614,1614,1614,0
|
|
20230627,104400,43065404,1614,1614,1614,1614,1
|
|
20230627,104300,43063790,1614,1614,1614,1614,1
|
|
20230627,104200,43062176,1613,1613,1613,1613,0
|
|
20230627,104100,43062176,1613,1614,1614,1613,500
|
|
20230627,104000,42255675,1615,1615,1615,1615,726
|
|
20230627,103900,41083185,1614,1613,1614,1613,2
|
|
20230627,103800,41079958,1613,1613,1613,1613,1
|
|
20230627,103700,41078345,1616,1615,1616,1615,301
|
|
20230627,103600,40592183,1616,1614,1616,1612,543
|
|
20230627,103500,39716473,1615,1619,1619,1615,3160
|
|
20230627,103400,34609498,1619,1619,1619,1619,2
|
|
20230627,103300,34606260,1619,1619,1619,1619,0
|
|
20230627,103200,34606260,1619,1619,1620,1619,69
|
|
20230627,103100,34494544,1619,1619,1619,1619,0
|
|
20230627,103000,34494544,1619,1619,1619,1619,1
|
|
20230627,102900,34492925,1619,1619,1619,1619,1
|
|
20230627,102800,34491306,1621,1621,1621,1621,1
|
|
20230627,102700,34489685,1621,1621,1621,1621,0
|
|
20230627,102600,34489685,1621,1619,1621,1619,257
|
|
20230627,102500,34073594,1620,1620,1620,1620,1020
|
|
20230627,102400,32421194,1620,1620,1620,1620,5378
|
|
20230627,102300,23708834,1621,1621,1621,1621,0
|
|
20230627,102200,23708834,1621,1621,1621,1621,2
|
|
20230627,102100,23705592,1621,1622,1622,1621,2606
|
|
20230627,102000,19480428,1625,1625,1625,1625,1
|
|
20230627,101900,19478803,1625,1625,1625,1625,0
|
|
20230627,101800,19478803,1625,1625,1625,1625,0
|
|
20230627,101700,19478803,1625,1625,1625,1625,0
|
|
20230627,101600,19478803,1625,1625,1625,1625,0
|
|
20230627,101500,19478803,1625,1625,1625,1625,0
|
|
20230627,101400,19478803,1625,1625,1625,1625,69
|
|
20230627,101300,19366678,1625,1625,1625,1625,0
|
|
20230627,101200,19366678,1625,1625,1625,1625,0
|
|
20230627,101100,19366678,1625,1625,1625,1625,0
|
|
20230627,101000,19366678,1625,1625,1625,1625,2
|
|
20230627,100900,19363428,1622,1622,1622,1622,2
|
|
20230627,100800,19360184,1622,1622,1622,1622,0
|
|
20230627,100700,19360184,1622,1622,1622,1622,0
|
|
20230627,100600,19360184,1622,1625,1625,1622,21
|
|
20230627,100500,19326062,1621,1625,1625,1621,426
|
|
20230627,100400,18635119,1624,1624,1624,1624,0
|
|
20230627,100300,18635119,1624,1624,1624,1624,170
|
|
20230627,100200,18359039,1625,1625,1625,1625,0
|
|
20230627,100100,18359039,1625,1625,1625,1625,0
|
|
20230627,100000,18359039,1625,1625,1625,1625,1
|
|
20230627,095900,18357414,1622,1623,1623,1622,893
|
|
20230627,095800,16908691,1625,1625,1625,1625,0
|
|
20230627,095700,16908691,1625,1625,1625,1625,0
|
|
20230627,095600,16908691,1625,1625,1625,1624,380
|
|
20230627,095500,16291321,1625,1625,1625,1625,0
|
|
20230627,095400,16291321,1625,1625,1625,1625,33
|
|
20230627,095300,16237696,1625,1625,1625,1625,100
|
|
20230627,095200,16075196,1625,1625,1625,1625,0
|
|
20230627,095100,16075196,1625,1625,1625,1625,0
|
|
20230627,095000,16075196,1625,1625,1625,1625,0
|
|
20230627,094900,16075196,1625,1625,1625,1625,204
|
|
20230627,094800,15743696,1625,1625,1625,1625,34
|
|
20230627,094700,15688446,1625,1630,1630,1625,401
|
|
20230627,094600,15034821,1630,1630,1630,1630,0
|
|
20230627,094500,15034821,1630,1630,1630,1630,0
|
|
20230627,094400,15034821,1630,1630,1630,1630,100
|
|
20230627,094300,14871821,1630,1630,1630,1630,100
|
|
20230627,094200,14708821,1630,1630,1630,1630,0
|
|
20230627,094100,14708821,1630,1630,1630,1630,0
|
|
20230627,094000,14708821,1630,1630,1630,1630,0
|
|
20230627,093900,14708821,1630,1630,1630,1630,0
|
|
20230627,093800,14708821,1630,1630,1630,1630,0
|
|
20230627,093700,14708821,1630,1630,1630,1630,2
|
|
20230627,093600,14705561,1630,1630,1630,1630,2
|
|
20230627,093500,14702301,1622,1622,1622,1622,1
|
|
20230627,093400,14700679,1630,1630,1630,1630,55
|
|
20230627,093300,14611029,1629,1630,1630,1629,72
|
|
20230627,093200,14493740,1630,1630,1630,1630,11
|
|
20230627,093100,14475810,1622,1622,1622,1622,0
|
|
20230627,093000,14475810,1622,1622,1622,1622,2
|
|
20230627,092900,14472566,1624,1624,1624,1624,20
|
|
20230627,092800,14440086,1624,1624,1624,1624,0
|
|
20230627,092700,14440086,1624,1624,1624,1624,1
|
|
20230627,092600,14438462,1621,1621,1621,1621,0
|
|
20230627,092500,14438462,1621,1621,1621,1621,0
|
|
20230627,092400,14438462,1621,1621,1621,1621,0
|
|
20230627,092300,14438462,1621,1621,1621,1621,0
|
|
20230627,092200,14438462,1621,1622,1622,1621,1227
|
|
20230627,092100,12448559,1622,1622,1622,1622,1
|
|
20230627,092000,12446937,1622,1622,1622,1622,0
|
|
20230627,091900,12446937,1622,1622,1622,1622,0
|
|
20230627,091800,12446937,1622,1622,1622,1622,0
|
|
20230627,091700,12446937,1622,1622,1622,1622,0
|
|
20230627,091600,12446937,1622,1624,1624,1622,100
|
|
20230627,091500,12284665,1621,1621,1621,1621,0
|
|
20230627,091400,12284665,1621,1621,1621,1621,0
|
|
20230627,091300,12284665,1621,1623,1623,1621,976
|
|
20230627,091200,10702161,1621,1625,1625,1621,4902
|
|
20230627,091100,2742860,1625,1625,1625,1625,0
|
|
20230627,091000,2742860,1625,1625,1625,1625,0
|
|
20230627,090900,2742860,1625,1625,1625,1625,0
|
|
20230627,090800,2742860,1625,1625,1625,1625,0
|
|
20230627,090700,2742860,1625,1625,1625,1625,0
|
|
20230627,090600,2742860,1625,1625,1625,1625,0
|
|
20230627,090500,2742860,1625,1625,1625,1625,0
|
|
20230627,090400,2742860,1625,1625,1625,1625,1
|
|
20230627,090300,2741235,1635,1635,1635,1635,0
|
|
20230627,090200,2741235,1635,1635,1635,1635,0
|
|
20230627,090100,2741235,1635,1635,1635,1635,100
|
|
20230627,090000,2577735,1635,1635,1635,1624,1584
|