587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184400,164455623,1257,1257,1257,1257,2115
|
|
20230627,184300,164455623,1257,1257,1257,1257,0
|
|
20230627,184200,164455623,1257,1257,1257,1257,0
|
|
20230627,184100,164455623,1257,1257,1257,1257,0
|
|
20230627,184000,164455623,1257,1257,1257,1257,0
|
|
20230627,183900,164455623,1257,1257,1257,1257,0
|
|
20230627,183800,164455623,1257,1257,1257,1257,0
|
|
20230627,183700,164455623,1257,1257,1257,1257,0
|
|
20230627,183600,164455623,1257,1257,1257,1257,0
|
|
20230627,183500,164455623,1257,1257,1257,1257,0
|
|
20230627,183400,164455623,1257,1257,1257,1257,0
|
|
20230627,183300,164455623,1257,1257,1257,1257,0
|
|
20230627,183200,164455623,1257,1257,1257,1257,0
|
|
20230627,183100,164455623,1257,1257,1257,1257,0
|
|
20230627,183000,164455623,1257,1257,1257,1257,0
|
|
20230627,182900,164455623,1257,1257,1257,1257,0
|
|
20230627,182800,164455623,1257,1257,1257,1257,0
|
|
20230627,182700,164455623,1257,1257,1257,1257,0
|
|
20230627,182600,164455623,1257,1257,1257,1257,0
|
|
20230627,182500,164455623,1257,1257,1257,1257,0
|
|
20230627,182400,164455623,1257,1257,1257,1257,0
|
|
20230627,182300,164455623,1257,1257,1257,1257,0
|
|
20230627,182200,164455623,1257,1257,1257,1257,0
|
|
20230627,182100,164455623,1257,1257,1257,1257,0
|
|
20230627,182000,164455623,1257,1257,1257,1257,0
|
|
20230627,181900,164455623,1257,1257,1257,1257,0
|
|
20230627,181800,164455623,1257,1257,1257,1257,0
|
|
20230627,181700,164455623,1257,1257,1257,1257,0
|
|
20230627,181600,164455623,1257,1257,1257,1257,0
|
|
20230627,181500,164455623,1257,1257,1257,1257,0
|
|
20230627,181400,164455623,1257,1257,1257,1257,2115
|
|
20230627,181300,164455623,1257,1257,1257,1257,0
|
|
20230627,181200,164455623,1257,1257,1257,1257,0
|
|
20230627,181100,164455623,1257,1257,1257,1257,0
|
|
20230627,181000,164455623,1257,1257,1257,1257,0
|
|
20230627,180900,164455623,1257,1257,1257,1257,0
|
|
20230627,180800,164455623,1257,1257,1257,1257,0
|
|
20230627,180700,164455623,1257,1257,1257,1257,0
|
|
20230627,180600,164455623,1257,1257,1257,1257,0
|
|
20230627,180500,164455623,1257,1257,1257,1257,0
|
|
20230627,180400,164455623,1257,1257,1257,1257,0
|
|
20230627,180300,164455623,1257,1257,1257,1257,0
|
|
20230627,180200,164455623,1257,1257,1257,1257,0
|
|
20230627,180100,164455623,1257,1257,1257,1257,0
|
|
20230627,180000,164455623,1257,1257,1257,1257,0
|
|
20230627,175900,164455623,1257,1257,1257,1257,0
|
|
20230627,175800,164455623,1257,1257,1257,1257,0
|
|
20230627,175700,164455623,1257,1257,1257,1257,0
|
|
20230627,175600,164455623,1257,1257,1257,1257,0
|
|
20230627,175500,164455623,1257,1257,1257,1257,0
|
|
20230627,175400,164455623,1257,1257,1257,1257,0
|
|
20230627,175300,164455623,1257,1257,1257,1257,0
|
|
20230627,175200,164455623,1257,1257,1257,1257,0
|
|
20230627,175100,164455623,1257,1257,1257,1257,0
|
|
20230627,175000,164455623,1257,1257,1257,1257,0
|
|
20230627,174900,164455623,1257,1257,1257,1257,0
|
|
20230627,174800,164455623,1257,1257,1257,1257,0
|
|
20230627,174700,164455623,1257,1257,1257,1257,0
|
|
20230627,174600,164455623,1257,1257,1257,1257,0
|
|
20230627,174500,164455623,1257,1257,1257,1257,0
|
|
20230627,174400,164455623,1257,1257,1257,1257,2115
|
|
20230627,174300,164455623,1257,1257,1257,1257,0
|
|
20230627,174200,164455623,1257,1257,1257,1257,0
|
|
20230627,174100,164455623,1257,1257,1257,1257,0
|
|
20230627,174000,164455623,1257,1257,1257,1257,0
|
|
20230627,173900,164455623,1257,1257,1257,1257,0
|
|
20230627,173800,164455623,1257,1257,1257,1257,0
|
|
20230627,173700,164455623,1257,1257,1257,1257,0
|
|
20230627,173600,164455623,1257,1257,1257,1257,0
|
|
20230627,173500,164455623,1257,1257,1257,1257,0
|
|
20230627,173400,164455623,1257,1257,1257,1257,0
|
|
20230627,173300,164455623,1257,1257,1257,1257,0
|
|
20230627,173200,164455623,1257,1257,1257,1257,0
|
|
20230627,173100,164455623,1257,1257,1257,1257,0
|
|
20230627,173000,164455623,1257,1257,1257,1257,0
|
|
20230627,172900,164455623,1257,1257,1257,1257,0
|
|
20230627,172800,164455623,1257,1257,1257,1257,0
|
|
20230627,172700,164455623,1257,1257,1257,1257,0
|
|
20230627,172600,164455623,1257,1257,1257,1257,0
|
|
20230627,172500,164455623,1257,1257,1257,1257,0
|
|
20230627,172400,164455623,1257,1257,1257,1257,0
|
|
20230627,172300,164455623,1257,1257,1257,1257,0
|
|
20230627,172200,164455623,1257,1257,1257,1257,0
|
|
20230627,172100,164455623,1257,1257,1257,1257,0
|
|
20230627,172000,164455623,1257,1257,1257,1257,0
|
|
20230627,171900,164455623,1257,1257,1257,1257,0
|
|
20230627,171800,164455623,1257,1257,1257,1257,0
|
|
20230627,171700,164455623,1257,1257,1257,1257,0
|
|
20230627,171600,164455623,1257,1257,1257,1257,0
|
|
20230627,171500,164455623,1257,1257,1257,1257,0
|
|
20230627,171400,164455623,1257,1257,1257,1257,2115
|
|
20230627,171300,164455623,1257,1257,1257,1257,0
|
|
20230627,171200,164455623,1257,1257,1257,1257,0
|
|
20230627,171100,164455623,1257,1257,1257,1257,0
|
|
20230627,171000,164455623,1257,1257,1257,1257,0
|
|
20230627,170900,164455623,1257,1257,1257,1257,0
|
|
20230627,170800,164455623,1257,1257,1257,1257,0
|
|
20230627,170700,164455623,1257,1257,1257,1257,0
|
|
20230627,170600,164455623,1257,1257,1257,1257,0
|
|
20230627,170500,164455623,1257,1257,1257,1257,0
|
|
20230627,170400,164455623,1257,1257,1257,1257,0
|
|
20230627,170300,164455623,1257,1257,1257,1257,0
|
|
20230627,170200,164455623,1257,1257,1257,1257,0
|
|
20230627,170100,164455623,1257,1257,1257,1257,0
|
|
20230627,170000,164455623,1257,1257,1257,1257,0
|
|
20230627,165900,164455623,1257,1257,1257,1257,0
|
|
20230627,165800,164455623,1257,1257,1257,1257,0
|
|
20230627,165700,164455623,1257,1257,1257,1257,0
|
|
20230627,165600,164455623,1257,1257,1257,1257,0
|
|
20230627,165500,164455623,1257,1257,1257,1257,0
|
|
20230627,165400,164455623,1257,1257,1257,1257,0
|
|
20230627,165300,164455623,1257,1257,1257,1257,0
|
|
20230627,165200,164455623,1257,1257,1257,1257,0
|
|
20230627,165100,164455623,1257,1257,1257,1257,0
|
|
20230627,165000,164455623,1257,1257,1257,1257,0
|
|
20230627,164900,164455623,1257,1257,1257,1257,0
|
|
20230627,164800,164455623,1257,1257,1257,1257,0
|
|
20230627,164700,164455623,1257,1257,1257,1257,0
|
|
20230627,164600,164455623,1257,1257,1257,1257,0
|
|
20230627,164500,164455623,1257,1257,1257,1257,0
|
|
20230627,164400,164455623,1257,1257,1257,1257,2115
|
|
20230627,164300,164455623,1257,1257,1257,1257,0
|
|
20230627,164200,164455623,1257,1257,1257,1257,0
|
|
20230627,164100,164455623,1257,1257,1257,1257,0
|
|
20230627,164000,164455623,1257,1257,1257,1257,0
|
|
20230627,163900,164455623,1257,1257,1257,1257,0
|
|
20230627,163800,164455623,1257,1257,1257,1257,0
|
|
20230627,163700,164455623,1257,1257,1257,1257,0
|
|
20230627,163600,164455623,1257,1257,1257,1257,0
|
|
20230627,163500,164455623,1257,1257,1257,1257,0
|
|
20230627,163400,164455623,1257,1257,1257,1257,0
|
|
20230627,163300,164455623,1257,1257,1257,1257,0
|
|
20230627,163200,164455623,1257,1257,1257,1257,0
|
|
20230627,163100,164455623,1257,1257,1257,1257,0
|
|
20230627,163000,164455623,1257,1257,1257,1257,0
|
|
20230627,162900,164455623,1257,1257,1257,1257,0
|
|
20230627,162800,164455623,1257,1257,1257,1257,0
|
|
20230627,162700,164455623,1257,1257,1257,1257,0
|
|
20230627,162600,164455623,1257,1257,1257,1257,0
|
|
20230627,162500,164455623,1257,1257,1257,1257,0
|
|
20230627,162400,164455623,1257,1257,1257,1257,0
|
|
20230627,162300,164455623,1257,1257,1257,1257,0
|
|
20230627,162200,164455623,1257,1257,1257,1257,0
|
|
20230627,162100,164455623,1257,1257,1257,1257,0
|
|
20230627,162000,164455623,1257,1257,1257,1257,0
|
|
20230627,161900,164455623,1257,1257,1257,1257,0
|
|
20230627,161800,164455623,1257,1257,1257,1257,0
|
|
20230627,161700,164455623,1257,1257,1257,1257,0
|
|
20230627,161600,164455623,1257,1257,1257,1257,0
|
|
20230627,161500,164455623,1257,1257,1257,1257,0
|
|
20230627,161400,164455623,1257,1257,1257,1257,2115
|
|
20230627,161300,164455623,1257,1257,1257,1257,0
|
|
20230627,161200,164455623,1257,1257,1257,1257,0
|
|
20230627,161100,164455623,1257,1257,1257,1257,0
|
|
20230627,161000,164455623,1257,1257,1257,1257,0
|
|
20230627,160900,164455623,1257,1257,1257,1257,0
|
|
20230627,160800,164455623,1257,1257,1257,1257,0
|
|
20230627,160700,164455623,1257,1257,1257,1257,0
|
|
20230627,160600,164455623,1257,1257,1257,1257,0
|
|
20230627,160500,164455623,1257,1257,1257,1257,0
|
|
20230627,160400,164455623,1257,1257,1257,1257,0
|
|
20230627,160300,164455623,1257,1257,1257,1257,0
|
|
20230627,160200,164455623,1257,1257,1257,1257,0
|
|
20230627,160100,164455623,1257,1257,1257,1257,0
|
|
20230627,160000,164455623,1257,1257,1257,1257,0
|
|
20230627,155900,164455623,1257,1257,1257,1257,0
|
|
20230627,155800,164455623,1257,1257,1257,1257,0
|
|
20230627,155700,164455623,1257,1257,1257,1257,0
|
|
20230627,155600,164455623,1257,1257,1257,1257,0
|
|
20230627,155500,164455623,1257,1257,1257,1257,0
|
|
20230627,155400,164455623,1257,1257,1257,1257,0
|
|
20230627,155300,164455623,1257,1257,1257,1257,0
|
|
20230627,155200,164455623,1257,1257,1257,1257,0
|
|
20230627,155100,164455623,1257,1257,1257,1257,0
|
|
20230627,155000,164455623,1257,1257,1257,1257,0
|
|
20230627,154900,164455623,1257,1257,1257,1257,0
|
|
20230627,154800,164455623,1257,1257,1257,1257,0
|
|
20230627,154700,164455623,1257,1257,1257,1257,0
|
|
20230627,154600,164455623,1257,1257,1257,1257,0
|
|
20230627,154500,164455623,1257,1257,1257,1257,0
|
|
20230627,154400,164455623,1257,1257,1257,1257,2115
|
|
20230627,154300,164455623,1257,1257,1257,1257,0
|
|
20230627,154200,164455623,1257,1257,1257,1257,0
|
|
20230627,154100,164455623,1257,1257,1257,1257,0
|
|
20230627,154000,164455623,1257,1257,1257,1257,0
|
|
20230627,153900,164455623,1257,1257,1257,1257,0
|
|
20230627,153800,164455623,1257,1257,1257,1257,0
|
|
20230627,153700,164455623,1257,1257,1257,1257,0
|
|
20230627,153600,164455623,1257,1257,1257,1257,0
|
|
20230627,153500,164455623,1257,1257,1257,1257,0
|
|
20230627,153400,164455623,1257,1257,1257,1257,0
|
|
20230627,153300,164455623,1257,1257,1257,1257,0
|
|
20230627,153200,164455623,1257,1257,1257,1257,0
|
|
20230627,153100,164455623,1257,1257,1257,1257,0
|
|
20230627,153000,164455623,1257,1257,1257,1257,2115
|
|
20230627,152900,161797068,1260,1260,1260,1260,0
|
|
20230627,152800,161797068,1260,1260,1260,1260,0
|
|
20230627,152700,161797068,1260,1260,1260,1260,0
|
|
20230627,152600,161797068,1260,1260,1260,1260,0
|
|
20230627,152500,161797068,1260,1260,1260,1260,0
|
|
20230627,152400,161797068,1260,1260,1260,1260,0
|
|
20230627,152300,161797068,1260,1260,1260,1260,0
|
|
20230627,152200,161797068,1260,1260,1260,1260,0
|
|
20230627,152100,161797068,1260,1260,1260,1260,0
|
|
20230627,152000,161797068,1260,1260,1260,1260,0
|
|
20230627,151900,161797068,1260,1260,1260,1260,1
|
|
20230627,151800,161795808,1251,1259,1259,1251,1824
|
|
20230627,151700,159501184,1259,1251,1259,1251,53
|
|
20230627,151600,159434465,1260,1252,1260,1252,250
|
|
20230627,151500,159120582,1252,1252,1252,1252,1100
|
|
20230627,151400,157743382,1252,1252,1252,1252,0
|
|
20230627,151300,157743382,1252,1252,1252,1252,0
|
|
20230627,151200,157743382,1252,1252,1252,1252,0
|
|
20230627,151100,157743382,1252,1252,1252,1252,25
|
|
20230627,151000,157712082,1249,1250,1250,1249,1300
|
|
20230627,150900,156087692,1250,1250,1250,1250,15
|
|
20230627,150800,156068942,1250,1250,1250,1250,295
|
|
20230627,150700,155700192,1252,1249,1252,1249,24
|
|
20230627,150600,155670213,1249,1249,1249,1249,211
|
|
20230627,150500,155406674,1249,1249,1252,1249,244
|
|
20230627,150400,155101201,1254,1254,1254,1254,0
|
|
20230627,150300,155101201,1254,1254,1254,1254,1
|
|
20230627,150200,155099947,1249,1249,1249,1249,1
|
|
20230627,150100,155098698,1256,1256,1256,1256,0
|
|
20230627,150000,155098698,1256,1256,1256,1256,0
|
|
20230627,145900,155098698,1256,1256,1256,1256,0
|
|
20230627,145800,155098698,1256,1256,1256,1256,0
|
|
20230627,145700,155098698,1256,1256,1256,1256,36
|
|
20230627,145600,155053482,1256,1258,1258,1256,250
|
|
20230627,145500,154739082,1258,1249,1258,1249,586
|
|
20230627,145400,154006890,1246,1246,1246,1246,0
|
|
20230627,145300,154006890,1246,1247,1247,1246,9673
|
|
20230627,145200,141948185,1248,1248,1248,1248,0
|
|
20230627,145100,141948185,1248,1248,1248,1248,0
|
|
20230627,145000,141948185,1248,1248,1248,1248,0
|
|
20230627,144900,141948185,1248,1248,1248,1248,0
|
|
20230627,144800,141948185,1248,1248,1248,1248,0
|
|
20230627,144700,141948185,1248,1248,1248,1248,0
|
|
20230627,144600,141948185,1248,1248,1248,1248,1
|
|
20230627,144500,141946937,1248,1248,1248,1248,2500
|
|
20230627,144400,138826937,1245,1245,1245,1245,0
|
|
20230627,144300,138826937,1245,1245,1245,1245,0
|
|
20230627,144200,138826937,1245,1245,1245,1245,0
|
|
20230627,144100,138826937,1245,1245,1245,1245,0
|
|
20230627,144000,138826937,1245,1245,1245,1245,600
|
|
20230627,143900,138079937,1245,1245,1245,1245,0
|
|
20230627,143800,138079937,1245,1245,1245,1245,0
|
|
20230627,143700,138079937,1245,1245,1245,1245,0
|
|
20230627,143600,138079937,1245,1245,1245,1245,0
|
|
20230627,143500,138079937,1245,1247,1247,1245,3202
|
|
20230627,143400,134093342,1246,1246,1246,1246,0
|
|
20230627,143300,134093342,1246,1246,1246,1246,0
|
|
20230627,143200,134093342,1246,1246,1246,1246,0
|
|
20230627,143100,134093342,1246,1246,1246,1246,0
|
|
20230627,143000,134093342,1246,1246,1246,1246,0
|
|
20230627,142900,134093342,1246,1246,1246,1246,51
|
|
20230627,142800,134029796,1249,1249,1249,1249,0
|
|
20230627,142700,134029796,1249,1249,1249,1249,0
|
|
20230627,142600,134029796,1249,1249,1249,1249,0
|
|
20230627,142500,134029796,1249,1249,1249,1249,0
|
|
20230627,142400,134029796,1249,1249,1249,1249,15
|
|
20230627,142300,134011061,1250,1250,1250,1250,0
|
|
20230627,142200,134011061,1250,1250,1250,1250,10
|
|
20230627,142100,133998561,1250,1250,1250,1250,0
|
|
20230627,142000,133998561,1250,1250,1250,1250,2
|
|
20230627,141900,133996061,1250,1250,1250,1250,0
|
|
20230627,141800,133996061,1250,1250,1250,1250,2401
|
|
20230627,141700,130994811,1250,1250,1250,1250,1
|
|
20230627,141600,130993561,1244,1244,1244,1244,1
|
|
20230627,141500,130992317,1250,1250,1250,1250,1
|
|
20230627,141400,130991067,1244,1244,1244,1244,0
|
|
20230627,141300,130991067,1244,1244,1244,1244,0
|
|
20230627,141200,130991067,1244,1244,1244,1244,0
|
|
20230627,141100,130991067,1244,1246,1246,1244,5000
|
|
20230627,141000,124767392,1249,1249,1249,1249,0
|
|
20230627,140900,124767392,1249,1249,1249,1249,0
|
|
20230627,140800,124767392,1249,1249,1249,1249,4
|
|
20230627,140700,124762396,1249,1249,1249,1249,300
|
|
20230627,140600,124387696,1249,1249,1249,1249,0
|
|
20230627,140500,124387696,1249,1249,1249,1249,10
|
|
20230627,140400,124375206,1250,1250,1250,1250,0
|
|
20230627,140300,124375206,1250,1250,1250,1250,1
|
|
20230627,140200,124373956,1246,1247,1247,1246,1450
|
|
20230627,140100,122566254,1249,1249,1249,1249,0
|
|
20230627,140000,122566254,1249,1249,1249,1249,0
|
|
20230627,135900,122566254,1249,1249,1249,1249,50
|
|
20230627,135800,122503804,1249,1249,1249,1249,0
|
|
20230627,135700,122503804,1249,1249,1249,1249,0
|
|
20230627,135600,122503804,1249,1249,1249,1249,0
|
|
20230627,135500,122503804,1249,1249,1249,1249,0
|
|
20230627,135400,122503804,1249,1249,1249,1249,15
|
|
20230627,135300,122485069,1249,1249,1249,1249,0
|
|
20230627,135200,122485069,1249,1249,1249,1249,0
|
|
20230627,135100,122485069,1249,1249,1249,1249,0
|
|
20230627,135000,122485069,1249,1249,1249,1249,0
|
|
20230627,134900,122485069,1249,1249,1249,1249,0
|
|
20230627,134800,122485069,1249,1246,1249,1246,1557
|
|
20230627,134700,120545044,1246,1246,1246,1246,1044
|
|
20230627,134600,119244220,1247,1247,1247,1247,0
|
|
20230627,134500,119244220,1247,1247,1247,1247,0
|
|
20230627,134400,119244220,1247,1247,1247,1247,0
|
|
20230627,134300,119244220,1247,1247,1247,1247,0
|
|
20230627,134200,119244220,1247,1247,1247,1247,0
|
|
20230627,134100,119244220,1247,1247,1247,1247,200
|
|
20230627,134000,118994820,1249,1249,1249,1249,0
|
|
20230627,133900,118994820,1249,1249,1249,1249,0
|
|
20230627,133800,118994820,1249,1249,1249,1249,0
|
|
20230627,133700,118994820,1249,1249,1249,1249,0
|
|
20230627,133600,118994820,1249,1249,1249,1249,0
|
|
20230627,133500,118994820,1249,1249,1249,1249,0
|
|
20230627,133400,118994820,1249,1249,1249,1249,0
|
|
20230627,133300,118994820,1249,1249,1249,1249,1
|
|
20230627,133200,118993571,1245,1245,1245,1245,600
|
|
20230627,133100,118246571,1245,1245,1245,1245,800
|
|
20230627,133000,117250571,1249,1249,1249,1249,100
|
|
20230627,132900,117125671,1249,1249,1249,1249,0
|
|
20230627,132800,117125671,1249,1249,1249,1249,0
|
|
20230627,132700,117125671,1249,1249,1249,1249,0
|
|
20230627,132600,117125671,1249,1249,1249,1249,0
|
|
20230627,132500,117125671,1249,1249,1249,1249,121
|
|
20230627,132400,116974542,1249,1249,1249,1249,0
|
|
20230627,132300,116974542,1249,1249,1249,1249,0
|
|
20230627,132200,116974542,1249,1249,1249,1249,0
|
|
20230627,132100,116974542,1249,1249,1249,1249,0
|
|
20230627,132000,116974542,1249,1249,1249,1249,0
|
|
20230627,131900,116974542,1249,1249,1249,1249,10
|
|
20230627,131800,116962052,1243,1243,1243,1243,0
|
|
20230627,131700,116962052,1243,1243,1243,1243,40
|
|
20230627,131600,116912332,1243,1243,1243,1243,0
|
|
20230627,131500,116912332,1243,1243,1243,1243,884
|
|
20230627,131400,115813520,1243,1244,1244,1243,1292
|
|
20230627,131300,114206471,1245,1245,1245,1245,11
|
|
20230627,131200,114192776,1245,1245,1245,1245,6
|
|
20230627,131100,114185306,1245,1245,1245,1245,6
|
|
20230627,131000,114177836,1245,1245,1245,1245,6
|
|
20230627,130900,114170366,1245,1245,1245,1245,101
|
|
20230627,130800,114044621,1245,1245,1245,1245,0
|
|
20230627,130700,114044621,1245,1245,1245,1245,0
|
|
20230627,130600,114044621,1245,1245,1245,1245,0
|
|
20230627,130500,114044621,1245,1245,1245,1245,3
|
|
20230627,130400,114040886,1245,1245,1245,1245,63
|
|
20230627,130300,113962451,1245,1245,1245,1245,16
|
|
20230627,130200,113942531,1244,1244,1244,1244,0
|
|
20230627,130100,113942531,1244,1244,1244,1244,0
|
|
20230627,130000,113942531,1244,1244,1244,1244,0
|
|
20230627,125900,113942531,1244,1244,1244,1244,7
|
|
20230627,125800,113933823,1243,1243,1243,1243,0
|
|
20230627,125700,113933823,1243,1243,1243,1243,0
|
|
20230627,125600,113933823,1243,1243,1243,1243,423
|
|
20230627,125500,113408034,1245,1245,1245,1245,0
|
|
20230627,125400,113408034,1245,1245,1245,1245,69
|
|
20230627,125300,113322129,1245,1245,1245,1245,0
|
|
20230627,125200,113322129,1245,1245,1245,1245,0
|
|
20230627,125100,113322129,1245,1245,1245,1245,0
|
|
20230627,125000,113322129,1245,1245,1245,1245,0
|
|
20230627,124900,113322129,1245,1245,1245,1245,724
|
|
20230627,124800,112420749,1245,1245,1245,1245,0
|
|
20230627,124700,112420749,1245,1245,1245,1245,0
|
|
20230627,124600,112420749,1245,1245,1245,1245,0
|
|
20230627,124500,112420749,1245,1245,1245,1245,0
|
|
20230627,124400,112420749,1245,1245,1245,1245,0
|
|
20230627,124300,112420749,1245,1245,1245,1245,1
|
|
20230627,124200,112419504,1245,1245,1245,1245,0
|
|
20230627,124100,112419504,1245,1245,1245,1245,0
|
|
20230627,124000,112419504,1245,1245,1245,1245,0
|
|
20230627,123900,112419504,1245,1245,1245,1245,0
|
|
20230627,123800,112419504,1245,1245,1245,1245,0
|
|
20230627,123700,112419504,1245,1245,1245,1245,0
|
|
20230627,123600,112419504,1245,1245,1245,1245,1
|
|
20230627,123500,112418259,1243,1243,1243,1243,0
|
|
20230627,123400,112418259,1243,1243,1243,1243,0
|
|
20230627,123300,112418259,1243,1243,1243,1243,0
|
|
20230627,123200,112418259,1243,1243,1243,1243,305
|
|
20230627,123100,112039144,1243,1243,1243,1243,0
|
|
20230627,123000,112039144,1243,1243,1243,1243,80
|
|
20230627,122900,111939704,1243,1243,1243,1243,0
|
|
20230627,122800,111939704,1243,1243,1243,1243,0
|
|
20230627,122700,111939704,1243,1243,1243,1243,0
|
|
20230627,122600,111939704,1243,1243,1243,1243,0
|
|
20230627,122500,111939704,1243,1243,1243,1243,1401
|
|
20230627,122400,110198261,1244,1245,1245,1244,25
|
|
20230627,122300,110167156,1250,1250,1250,1250,5
|
|
20230627,122200,110160906,1250,1250,1250,1250,1
|
|
20230627,122100,110159656,1250,1250,1250,1250,0
|
|
20230627,122000,110159656,1250,1250,1250,1250,0
|
|
20230627,121900,110159656,1250,1250,1250,1250,50
|
|
20230627,121800,110097156,1250,1250,1250,1250,1
|
|
20230627,121700,110095906,1250,1250,1250,1250,0
|
|
20230627,121600,110095906,1250,1250,1250,1250,1
|
|
20230627,121500,110094656,1250,1250,1250,1250,0
|
|
20230627,121400,110094656,1250,1243,1250,1243,121
|
|
20230627,121300,109944246,1243,1246,1246,1243,10000
|
|
20230627,121200,97504635,1250,1250,1250,1250,0
|
|
20230627,121100,97504635,1250,1250,1250,1250,0
|
|
20230627,121000,97504635,1250,1250,1250,1250,0
|
|
20230627,120900,97504635,1250,1250,1250,1250,0
|
|
20230627,120800,97504635,1250,1250,1250,1250,0
|
|
20230627,120700,97504635,1250,1250,1250,1250,0
|
|
20230627,120600,97504635,1250,1250,1250,1250,0
|
|
20230627,120500,97504635,1250,1250,1250,1250,0
|
|
20230627,120400,97504635,1250,1250,1250,1250,0
|
|
20230627,120300,97504635,1250,1250,1250,1250,0
|
|
20230627,120200,97504635,1250,1250,1250,1250,0
|
|
20230627,120100,97504635,1250,1250,1250,1250,0
|
|
20230627,120000,97504635,1250,1250,1250,1250,1
|
|
20230627,115900,97503385,1250,1250,1250,1250,0
|
|
20230627,115800,97503385,1250,1250,1250,1250,0
|
|
20230627,115700,97503385,1250,1250,1250,1250,1
|
|
20230627,115600,97502135,1250,1250,1250,1250,2
|
|
20230627,115500,97499635,1250,1250,1250,1250,0
|
|
20230627,115400,97499635,1250,1250,1250,1250,0
|
|
20230627,115300,97499635,1250,1250,1250,1250,0
|
|
20230627,115200,97499635,1250,1250,1250,1250,0
|
|
20230627,115100,97499635,1250,1250,1250,1250,0
|
|
20230627,115000,97499635,1250,1250,1250,1250,0
|
|
20230627,114900,97499635,1250,1250,1250,1250,0
|
|
20230627,114800,97499635,1250,1250,1250,1250,0
|
|
20230627,114700,97499635,1250,1250,1250,1250,35
|
|
20230627,114600,97455885,1250,1250,1250,1250,0
|
|
20230627,114500,97455885,1250,1248,1250,1246,811
|
|
20230627,114400,96445363,1249,1249,1249,1249,44
|
|
20230627,114300,96390407,1249,1249,1249,1249,0
|
|
20230627,114200,96390407,1249,1249,1249,1249,0
|
|
20230627,114100,96390407,1249,1249,1249,1249,100
|
|
20230627,114000,96265507,1249,1249,1249,1249,160
|
|
20230627,113900,96065667,1249,1250,1250,1249,408
|
|
20230627,113800,95555967,1250,1250,1250,1250,0
|
|
20230627,113700,95555967,1250,1250,1250,1250,1
|
|
20230627,113600,95554717,1251,1251,1251,1251,1
|
|
20230627,113500,95553466,1250,1250,1250,1250,1
|
|
20230627,113400,95552216,1250,1250,1250,1250,151
|
|
20230627,113300,95363466,1250,1250,1251,1250,29
|
|
20230627,113200,95327193,1251,1251,1257,1251,288
|
|
20230627,113100,94965287,1251,1251,1251,1251,3
|
|
20230627,113000,94961534,1251,1256,1256,1251,103
|
|
20230627,112900,94832181,1257,1257,1257,1257,0
|
|
20230627,112800,94832181,1257,1257,1257,1257,0
|
|
20230627,112700,94832181,1257,1257,1257,1257,0
|
|
20230627,112600,94832181,1257,1257,1257,1257,0
|
|
20230627,112500,94832181,1257,1257,1257,1257,1
|
|
20230627,112400,94830924,1250,1250,1250,1250,0
|
|
20230627,112300,94830924,1250,1250,1250,1250,0
|
|
20230627,112200,94830924,1250,1250,1250,1250,45
|
|
20230627,112100,94774674,1257,1257,1257,1257,0
|
|
20230627,112000,94774674,1257,1257,1257,1257,0
|
|
20230627,111900,94774674,1257,1251,1257,1250,1001
|
|
20230627,111800,93523321,1258,1258,1258,1258,0
|
|
20230627,111700,93523321,1258,1258,1258,1258,0
|
|
20230627,111600,93523321,1258,1258,1258,1258,0
|
|
20230627,111500,93523321,1258,1258,1258,1258,12
|
|
20230627,111400,93508225,1257,1257,1257,1257,1
|
|
20230627,111300,93506968,1250,1254,1254,1250,545
|
|
20230627,111200,92825656,1258,1258,1258,1258,0
|
|
20230627,111100,92825656,1258,1258,1258,1258,0
|
|
20230627,111000,92825656,1258,1258,1258,1258,102
|
|
20230627,110900,92697340,1258,1258,1258,1258,1
|
|
20230627,110800,92696082,1258,1258,1258,1258,0
|
|
20230627,110700,92696082,1258,1258,1258,1258,7154
|
|
20230627,110600,83696350,1253,1253,1253,1253,0
|
|
20230627,110500,83696350,1253,1253,1253,1253,1
|
|
20230627,110400,83695097,1253,1253,1253,1253,100
|
|
20230627,110300,83569797,1260,1260,1260,1260,0
|
|
20230627,110200,83569797,1260,1260,1260,1260,1
|
|
20230627,110100,83568537,1253,1253,1253,1253,0
|
|
20230627,110000,83568537,1253,1254,1262,1253,662
|
|
20230627,105900,82735910,1253,1247,1253,1247,7760
|
|
20230627,105800,73033676,1248,1247,1248,1247,32
|
|
20230627,105700,72993742,1243,1243,1243,1243,0
|
|
20230627,105600,72993742,1243,1243,1243,1243,2256
|
|
20230627,105500,70189534,1243,1243,1243,1243,1521
|
|
20230627,105400,68298931,1243,1243,1243,1243,0
|
|
20230627,105300,68298931,1243,1243,1243,1243,1800
|
|
20230627,105200,66061531,1248,1248,1248,1248,0
|
|
20230627,105100,66061531,1248,1248,1248,1248,1
|
|
20230627,105000,66060283,1243,1243,1243,1243,0
|
|
20230627,104900,66060283,1243,1243,1243,1243,304
|
|
20230627,104800,65682411,1243,1243,1243,1243,0
|
|
20230627,104700,65682411,1243,1243,1243,1243,0
|
|
20230627,104600,65682411,1243,1243,1243,1243,1456
|
|
20230627,104500,63872603,1243,1243,1243,1243,0
|
|
20230627,104400,63872603,1243,1243,1243,1243,0
|
|
20230627,104300,63872603,1243,1243,1243,1243,0
|
|
20230627,104200,63872603,1243,1243,1243,1243,0
|
|
20230627,104100,63872603,1243,1243,1243,1243,0
|
|
20230627,104000,63872603,1243,1243,1243,1243,0
|
|
20230627,103900,63872603,1243,1243,1243,1243,0
|
|
20230627,103800,63872603,1243,1243,1243,1243,0
|
|
20230627,103700,63872603,1243,1243,1243,1243,2905
|
|
20230627,103600,60261688,1248,1248,1248,1248,0
|
|
20230627,103500,60261688,1248,1248,1248,1248,0
|
|
20230627,103400,60261688,1248,1248,1248,1248,0
|
|
20230627,103300,60261688,1248,1248,1248,1248,61
|
|
20230627,103200,60185560,1248,1248,1248,1248,5
|
|
20230627,103100,60179320,1249,1249,1249,1249,0
|
|
20230627,103000,60179320,1249,1249,1249,1249,0
|
|
20230627,102900,60179320,1249,1249,1249,1249,0
|
|
20230627,102800,60179320,1249,1249,1249,1249,0
|
|
20230627,102700,60179320,1249,1249,1249,1249,0
|
|
20230627,102600,60179320,1249,1244,1249,1244,743
|
|
20230627,102500,59255018,1245,1245,1245,1245,4757
|
|
20230627,102400,53332553,1245,1245,1245,1245,1143
|
|
20230627,102300,51909518,1246,1246,1246,1246,402
|
|
20230627,102200,51408626,1249,1249,1249,1249,2
|
|
20230627,102100,51406128,1245,1245,1245,1245,0
|
|
20230627,102000,51406128,1245,1245,1245,1245,0
|
|
20230627,101900,51406128,1245,1245,1245,1245,0
|
|
20230627,101800,51406128,1245,1245,1245,1245,0
|
|
20230627,101700,51406128,1245,1245,1245,1245,1922
|
|
20230627,101600,49013238,1245,1245,1245,1245,200
|
|
20230627,101500,48764238,1245,1245,1245,1245,0
|
|
20230627,101400,48764238,1245,1247,1247,1245,2407
|
|
20230627,101300,45764878,1249,1249,1249,1249,1
|
|
20230627,101200,45763629,1247,1247,1247,1247,376
|
|
20230627,101100,45294757,1245,1245,1245,1245,0
|
|
20230627,101000,45294757,1245,1245,1245,1245,0
|
|
20230627,100900,45294757,1245,1245,1245,1245,0
|
|
20230627,100800,45294757,1245,1245,1245,1245,0
|
|
20230627,100700,45294757,1245,1245,1245,1245,0
|
|
20230627,100600,45294757,1245,1245,1245,1245,0
|
|
20230627,100500,45294757,1245,1245,1245,1245,2039
|
|
20230627,100400,42756202,1247,1247,1247,1247,0
|
|
20230627,100300,42756202,1247,1247,1247,1247,301
|
|
20230627,100200,42380855,1247,1247,1247,1247,0
|
|
20230627,100100,42380855,1247,1247,1247,1247,0
|
|
20230627,100000,42380855,1247,1245,1247,1245,10
|
|
20230627,095900,42368395,1247,1247,1247,1247,0
|
|
20230627,095800,42368395,1247,1247,1247,1247,0
|
|
20230627,095700,42368395,1247,1249,1249,1247,420
|
|
20230627,095600,41844334,1249,1249,1249,1249,0
|
|
20230627,095500,41844334,1249,1249,1249,1249,0
|
|
20230627,095400,41844334,1249,1249,1249,1249,0
|
|
20230627,095300,41844334,1249,1251,1251,1249,2353
|
|
20230627,095200,38904508,1253,1252,1253,1252,83
|
|
20230627,095100,38800589,1250,1250,1250,1250,0
|
|
20230627,095000,38800589,1250,1250,1250,1250,0
|
|
20230627,094900,38800589,1250,1250,1250,1250,100
|
|
20230627,094800,38675589,1254,1254,1254,1254,0
|
|
20230627,094700,38675589,1254,1250,1254,1250,400
|
|
20230627,094600,38174665,1250,1250,1250,1250,1500
|
|
20230627,094500,36299665,1250,1250,1250,1250,400
|
|
20230627,094400,35799665,1250,1250,1250,1250,0
|
|
20230627,094300,35799665,1250,1250,1250,1250,0
|
|
20230627,094200,35799665,1250,1250,1250,1250,0
|
|
20230627,094100,35799665,1250,1250,1250,1250,0
|
|
20230627,094000,35799665,1250,1251,1251,1250,3163
|
|
20230627,093900,31842863,1251,1251,1251,1251,948
|
|
20230627,093800,30656915,1251,1251,1251,1251,900
|
|
20230627,093700,29531015,1251,1251,1251,1251,30
|
|
20230627,093600,29493485,1251,1251,1251,1251,0
|
|
20230627,093500,29493485,1251,1251,1251,1251,1
|
|
20230627,093400,29492234,1250,1250,1250,1250,3011
|
|
20230627,093300,25728484,1250,1250,1250,1250,296
|
|
20230627,093200,25358484,1250,1249,1250,1249,110
|
|
20230627,093100,25220988,1248,1248,1248,1248,2533
|
|
20230627,093000,22059804,1248,1247,1248,1247,10
|
|
20230627,092900,22047329,1248,1248,1248,1248,0
|
|
20230627,092800,22047329,1248,1240,1248,1240,2918
|
|
20230627,092700,18428993,1243,1240,1243,1240,6
|
|
20230627,092600,18421538,1240,1248,1248,1240,4322
|
|
20230627,092500,13058929,1248,1248,1248,1248,0
|
|
20230627,092400,13058929,1248,1248,1248,1248,0
|
|
20230627,092300,13058929,1248,1248,1248,1248,0
|
|
20230627,092200,13058929,1248,1248,1248,1248,0
|
|
20230627,092100,13058929,1248,1248,1248,1248,0
|
|
20230627,092000,13058929,1248,1248,1248,1248,1
|
|
20230627,091900,13057681,1248,1248,1248,1248,0
|
|
20230627,091800,13057681,1248,1242,1248,1240,1666
|
|
20230627,091700,10990465,1243,1248,1248,1243,2168
|
|
20230627,091600,8294201,1248,1248,1248,1248,0
|
|
20230627,091500,8294201,1248,1248,1248,1248,10
|
|
20230627,091400,8281721,1248,1249,1249,1248,896
|
|
20230627,091300,7163345,1250,1250,1250,1250,20
|
|
20230627,091200,7138345,1250,1251,1251,1250,782
|
|
20230627,091100,6160656,1251,1251,1251,1251,0
|
|
20230627,091000,6160656,1251,1252,1252,1251,1272
|
|
20230627,090900,4569379,1253,1253,1253,1253,0
|
|
20230627,090800,4569379,1253,1253,1253,1253,5
|
|
20230627,090700,4563114,1260,1260,1260,1260,3
|
|
20230627,090600,4559334,1260,1258,1260,1258,865
|
|
20230627,090500,3469458,1250,1251,1251,1249,448
|
|
20230627,090400,2909680,1250,1250,1250,1250,1
|
|
20230627,090300,2908430,1260,1250,1260,1250,300
|
|
20230627,090200,2532232,1249,1250,1250,1249,1009
|
|
20230627,090100,1271068,1250,1249,1250,1249,482
|
|
20230627,090000,668750,1250,1250,1250,1250,535
|