625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192200,159222710,1594,1594,1594,1594,2921
|
|
20230627,192100,159222710,1594,1594,1594,1594,0
|
|
20230627,192000,159222710,1594,1594,1594,1594,0
|
|
20230627,191900,159222710,1594,1594,1594,1594,0
|
|
20230627,191800,159222710,1594,1594,1594,1594,0
|
|
20230627,191700,159222710,1594,1594,1594,1594,0
|
|
20230627,191600,159222710,1594,1594,1594,1594,0
|
|
20230627,191500,159222710,1594,1594,1594,1594,0
|
|
20230627,191400,159222710,1594,1594,1594,1594,0
|
|
20230627,191300,159222710,1594,1594,1594,1594,0
|
|
20230627,191200,159222710,1594,1594,1594,1594,0
|
|
20230627,191100,159222710,1594,1594,1594,1594,0
|
|
20230627,191000,159222710,1594,1594,1594,1594,0
|
|
20230627,190900,159222710,1594,1594,1594,1594,0
|
|
20230627,190800,159222710,1594,1594,1594,1594,0
|
|
20230627,190700,159222710,1594,1594,1594,1594,0
|
|
20230627,190600,159222710,1594,1594,1594,1594,0
|
|
20230627,190500,159222710,1594,1594,1594,1594,0
|
|
20230627,190400,159222710,1594,1594,1594,1594,0
|
|
20230627,190300,159222710,1594,1594,1594,1594,0
|
|
20230627,190200,159222710,1594,1594,1594,1594,0
|
|
20230627,190100,159222710,1594,1594,1594,1594,0
|
|
20230627,190000,159222710,1594,1594,1594,1594,0
|
|
20230627,185900,159222710,1594,1594,1594,1594,0
|
|
20230627,185800,159222710,1594,1594,1594,1594,0
|
|
20230627,185700,159222710,1594,1594,1594,1594,0
|
|
20230627,185600,159222710,1594,1594,1594,1594,0
|
|
20230627,185500,159222710,1594,1594,1594,1594,0
|
|
20230627,185400,159222710,1594,1594,1594,1594,0
|
|
20230627,185300,159222710,1594,1594,1594,1594,0
|
|
20230627,185200,159222710,1594,1594,1594,1594,2921
|
|
20230627,185100,159222710,1594,1594,1594,1594,0
|
|
20230627,185000,159222710,1594,1594,1594,1594,0
|
|
20230627,184900,159222710,1594,1594,1594,1594,0
|
|
20230627,184800,159222710,1594,1594,1594,1594,0
|
|
20230627,184700,159222710,1594,1594,1594,1594,0
|
|
20230627,184600,159222710,1594,1594,1594,1594,0
|
|
20230627,184500,159222710,1594,1594,1594,1594,0
|
|
20230627,184400,159222710,1594,1594,1594,1594,0
|
|
20230627,184300,159222710,1594,1594,1594,1594,0
|
|
20230627,184200,159222710,1594,1594,1594,1594,0
|
|
20230627,184100,159222710,1594,1594,1594,1594,0
|
|
20230627,184000,159222710,1594,1594,1594,1594,0
|
|
20230627,183900,159222710,1594,1594,1594,1594,0
|
|
20230627,183800,159222710,1594,1594,1594,1594,0
|
|
20230627,183700,159222710,1594,1594,1594,1594,0
|
|
20230627,183600,159222710,1594,1594,1594,1594,0
|
|
20230627,183500,159222710,1594,1594,1594,1594,0
|
|
20230627,183400,159222710,1594,1594,1594,1594,0
|
|
20230627,183300,159222710,1594,1594,1594,1594,0
|
|
20230627,183200,159222710,1594,1594,1594,1594,0
|
|
20230627,183100,159222710,1594,1594,1594,1594,0
|
|
20230627,183000,159222710,1594,1594,1594,1594,0
|
|
20230627,182900,159222710,1594,1594,1594,1594,0
|
|
20230627,182800,159222710,1594,1594,1594,1594,0
|
|
20230627,182700,159222710,1594,1594,1594,1594,0
|
|
20230627,182600,159222710,1594,1594,1594,1594,0
|
|
20230627,182500,159222710,1594,1594,1594,1594,0
|
|
20230627,182400,159222710,1594,1594,1594,1594,0
|
|
20230627,182300,159222710,1594,1594,1594,1594,0
|
|
20230627,182200,159222710,1594,1594,1594,1594,2921
|
|
20230627,182100,159222710,1594,1594,1594,1594,0
|
|
20230627,182000,159222710,1594,1594,1594,1594,0
|
|
20230627,181900,159222710,1594,1594,1594,1594,0
|
|
20230627,181800,159222710,1594,1594,1594,1594,0
|
|
20230627,181700,159222710,1594,1594,1594,1594,0
|
|
20230627,181600,159222710,1594,1594,1594,1594,0
|
|
20230627,181500,159222710,1594,1594,1594,1594,0
|
|
20230627,181400,159222710,1594,1594,1594,1594,0
|
|
20230627,181300,159222710,1594,1594,1594,1594,0
|
|
20230627,181200,159222710,1594,1594,1594,1594,0
|
|
20230627,181100,159222710,1594,1594,1594,1594,0
|
|
20230627,181000,159222710,1594,1594,1594,1594,0
|
|
20230627,180900,159222710,1594,1594,1594,1594,0
|
|
20230627,180800,159222710,1594,1594,1594,1594,0
|
|
20230627,180700,159222710,1594,1594,1594,1594,0
|
|
20230627,180600,159222710,1594,1594,1594,1594,0
|
|
20230627,180500,159222710,1594,1594,1594,1594,0
|
|
20230627,180400,159222710,1594,1594,1594,1594,0
|
|
20230627,180300,159222710,1594,1594,1594,1594,0
|
|
20230627,180200,159222710,1594,1594,1594,1594,0
|
|
20230627,180100,159222710,1594,1594,1594,1594,0
|
|
20230627,180000,159222710,1594,1594,1594,1594,0
|
|
20230627,175900,159222710,1594,1594,1594,1594,0
|
|
20230627,175800,159222710,1594,1594,1594,1594,0
|
|
20230627,175700,159222710,1594,1594,1594,1594,0
|
|
20230627,175600,159222710,1594,1594,1594,1594,0
|
|
20230627,175500,159222710,1594,1594,1594,1594,0
|
|
20230627,175400,159222710,1594,1594,1594,1594,0
|
|
20230627,175300,159222710,1594,1594,1594,1594,0
|
|
20230627,175200,159222710,1594,1594,1594,1594,2921
|
|
20230627,175100,159222710,1594,1594,1594,1594,0
|
|
20230627,175000,159222710,1594,1594,1594,1594,0
|
|
20230627,174900,159222710,1594,1594,1594,1594,0
|
|
20230627,174800,159222710,1594,1594,1594,1594,0
|
|
20230627,174700,159222710,1594,1594,1594,1594,0
|
|
20230627,174600,159222710,1594,1594,1594,1594,0
|
|
20230627,174500,159222710,1594,1594,1594,1594,0
|
|
20230627,174400,159222710,1594,1594,1594,1594,0
|
|
20230627,174300,159222710,1594,1594,1594,1594,0
|
|
20230627,174200,159222710,1594,1594,1594,1594,0
|
|
20230627,174100,159222710,1594,1594,1594,1594,0
|
|
20230627,174000,159222710,1594,1594,1594,1594,0
|
|
20230627,173900,159222710,1594,1594,1594,1594,0
|
|
20230627,173800,159222710,1594,1594,1594,1594,0
|
|
20230627,173700,159222710,1594,1594,1594,1594,0
|
|
20230627,173600,159222710,1594,1594,1594,1594,0
|
|
20230627,173500,159222710,1594,1594,1594,1594,0
|
|
20230627,173400,159222710,1594,1594,1594,1594,0
|
|
20230627,173300,159222710,1594,1594,1594,1594,0
|
|
20230627,173200,159222710,1594,1594,1594,1594,0
|
|
20230627,173100,159222710,1594,1594,1594,1594,0
|
|
20230627,173000,159222710,1594,1594,1594,1594,0
|
|
20230627,172900,159222710,1594,1594,1594,1594,0
|
|
20230627,172800,159222710,1594,1594,1594,1594,0
|
|
20230627,172700,159222710,1594,1594,1594,1594,0
|
|
20230627,172600,159222710,1594,1594,1594,1594,0
|
|
20230627,172500,159222710,1594,1594,1594,1594,0
|
|
20230627,172400,159222710,1594,1594,1594,1594,0
|
|
20230627,172300,159222710,1594,1594,1594,1594,0
|
|
20230627,172200,159222710,1594,1594,1594,1594,2921
|
|
20230627,172100,159222710,1594,1594,1594,1594,0
|
|
20230627,172000,159222710,1594,1594,1594,1594,0
|
|
20230627,171900,159222710,1594,1594,1594,1594,0
|
|
20230627,171800,159222710,1594,1594,1594,1594,0
|
|
20230627,171700,159222710,1594,1594,1594,1594,0
|
|
20230627,171600,159222710,1594,1594,1594,1594,0
|
|
20230627,171500,159222710,1594,1594,1594,1594,0
|
|
20230627,171400,159222710,1594,1594,1594,1594,0
|
|
20230627,171300,159222710,1594,1594,1594,1594,0
|
|
20230627,171200,159222710,1594,1594,1594,1594,0
|
|
20230627,171100,159222710,1594,1594,1594,1594,0
|
|
20230627,171000,159222710,1594,1594,1594,1594,0
|
|
20230627,170900,159222710,1594,1594,1594,1594,0
|
|
20230627,170800,159222710,1594,1594,1594,1594,0
|
|
20230627,170700,159222710,1594,1594,1594,1594,0
|
|
20230627,170600,159222710,1594,1594,1594,1594,0
|
|
20230627,170500,159222710,1594,1594,1594,1594,0
|
|
20230627,170400,159222710,1594,1594,1594,1594,0
|
|
20230627,170300,159222710,1594,1594,1594,1594,0
|
|
20230627,170200,159222710,1594,1594,1594,1594,0
|
|
20230627,170100,159222710,1594,1594,1594,1594,0
|
|
20230627,170000,159222710,1594,1594,1594,1594,0
|
|
20230627,165900,159222710,1594,1594,1594,1594,0
|
|
20230627,165800,159222710,1594,1594,1594,1594,0
|
|
20230627,165700,159222710,1594,1594,1594,1594,0
|
|
20230627,165600,159222710,1594,1594,1594,1594,0
|
|
20230627,165500,159222710,1594,1594,1594,1594,0
|
|
20230627,165400,159222710,1594,1594,1594,1594,0
|
|
20230627,165300,159222710,1594,1594,1594,1594,0
|
|
20230627,165200,159222710,1594,1594,1594,1594,2921
|
|
20230627,165100,159222710,1594,1594,1594,1594,0
|
|
20230627,165000,159222710,1594,1594,1594,1594,0
|
|
20230627,164900,159222710,1594,1594,1594,1594,0
|
|
20230627,164800,159222710,1594,1594,1594,1594,0
|
|
20230627,164700,159222710,1594,1594,1594,1594,0
|
|
20230627,164600,159222710,1594,1594,1594,1594,0
|
|
20230627,164500,159222710,1594,1594,1594,1594,0
|
|
20230627,164400,159222710,1594,1594,1594,1594,0
|
|
20230627,164300,159222710,1594,1594,1594,1594,0
|
|
20230627,164200,159222710,1594,1594,1594,1594,0
|
|
20230627,164100,159222710,1594,1594,1594,1594,0
|
|
20230627,164000,159222710,1594,1594,1594,1594,0
|
|
20230627,163900,159222710,1594,1594,1594,1594,0
|
|
20230627,163800,159222710,1594,1594,1594,1594,0
|
|
20230627,163700,159222710,1594,1594,1594,1594,0
|
|
20230627,163600,159222710,1594,1594,1594,1594,0
|
|
20230627,163500,159222710,1594,1594,1594,1594,0
|
|
20230627,163400,159222710,1594,1594,1594,1594,0
|
|
20230627,163300,159222710,1594,1594,1594,1594,0
|
|
20230627,163200,159222710,1594,1594,1594,1594,0
|
|
20230627,163100,159222710,1594,1594,1594,1594,0
|
|
20230627,163000,159222710,1594,1594,1594,1594,0
|
|
20230627,162900,159222710,1594,1594,1594,1594,0
|
|
20230627,162800,159222710,1594,1594,1594,1594,0
|
|
20230627,162700,159222710,1594,1594,1594,1594,0
|
|
20230627,162600,159222710,1594,1594,1594,1594,0
|
|
20230627,162500,159222710,1594,1594,1594,1594,0
|
|
20230627,162400,159222710,1594,1594,1594,1594,0
|
|
20230627,162300,159222710,1594,1594,1594,1594,0
|
|
20230627,162200,159222710,1594,1594,1594,1594,2921
|
|
20230627,162100,159222710,1594,1594,1594,1594,0
|
|
20230627,162000,159222710,1594,1594,1594,1594,0
|
|
20230627,161900,159222710,1594,1594,1594,1594,0
|
|
20230627,161800,159222710,1594,1594,1594,1594,0
|
|
20230627,161700,159222710,1594,1594,1594,1594,0
|
|
20230627,161600,159222710,1594,1594,1594,1594,0
|
|
20230627,161500,159222710,1594,1594,1594,1594,0
|
|
20230627,161400,159222710,1594,1594,1594,1594,0
|
|
20230627,161300,159222710,1594,1594,1594,1594,0
|
|
20230627,161200,159222710,1594,1594,1594,1594,0
|
|
20230627,161100,159222710,1594,1594,1594,1594,0
|
|
20230627,161000,159222710,1594,1594,1594,1594,0
|
|
20230627,160900,159222710,1594,1594,1594,1594,0
|
|
20230627,160800,159222710,1594,1594,1594,1594,0
|
|
20230627,160700,159222710,1594,1594,1594,1594,0
|
|
20230627,160600,159222710,1594,1594,1594,1594,0
|
|
20230627,160500,159222710,1594,1594,1594,1594,0
|
|
20230627,160400,159222710,1594,1594,1594,1594,0
|
|
20230627,160300,159222710,1594,1594,1594,1594,0
|
|
20230627,160200,159222710,1594,1594,1594,1594,0
|
|
20230627,160100,159222710,1594,1594,1594,1594,0
|
|
20230627,160000,159222710,1594,1594,1594,1594,0
|
|
20230627,155900,159222710,1594,1594,1594,1594,0
|
|
20230627,155800,159222710,1594,1594,1594,1594,0
|
|
20230627,155700,159222710,1594,1594,1594,1594,0
|
|
20230627,155600,159222710,1594,1594,1594,1594,0
|
|
20230627,155500,159222710,1594,1594,1594,1594,0
|
|
20230627,155400,159222710,1594,1594,1594,1594,0
|
|
20230627,155300,159222710,1594,1594,1594,1594,0
|
|
20230627,155200,159222710,1594,1594,1594,1594,2921
|
|
20230627,155100,159222710,1594,1594,1594,1594,0
|
|
20230627,155000,159222710,1594,1594,1594,1594,0
|
|
20230627,154900,159222710,1594,1594,1594,1594,0
|
|
20230627,154800,159222710,1594,1594,1594,1594,0
|
|
20230627,154700,159222710,1594,1594,1594,1594,0
|
|
20230627,154600,159222710,1594,1594,1594,1594,0
|
|
20230627,154500,159222710,1594,1594,1594,1594,0
|
|
20230627,154400,159222710,1594,1594,1594,1594,0
|
|
20230627,154300,159222710,1594,1594,1594,1594,0
|
|
20230627,154200,159222710,1594,1594,1594,1594,0
|
|
20230627,154100,159222710,1594,1594,1594,1594,0
|
|
20230627,154000,159222710,1594,1594,1594,1594,0
|
|
20230627,153900,159222710,1594,1594,1594,1594,0
|
|
20230627,153800,159222710,1594,1594,1594,1594,0
|
|
20230627,153700,159222710,1594,1594,1594,1594,0
|
|
20230627,153600,159222710,1594,1594,1594,1594,0
|
|
20230627,153500,159222710,1594,1594,1594,1594,0
|
|
20230627,153400,159222710,1594,1594,1594,1594,0
|
|
20230627,153300,159222710,1594,1594,1594,1594,0
|
|
20230627,153200,159222710,1594,1594,1594,1594,0
|
|
20230627,153100,159222710,1594,1594,1594,1594,0
|
|
20230627,153000,159222710,1594,1594,1594,1594,2921
|
|
20230627,152900,154566636,1593,1593,1593,1593,0
|
|
20230627,152800,154566636,1593,1593,1593,1593,0
|
|
20230627,152700,154566636,1593,1593,1593,1593,0
|
|
20230627,152600,154566636,1593,1593,1593,1593,0
|
|
20230627,152500,154566636,1593,1593,1593,1593,0
|
|
20230627,152400,154566636,1593,1593,1593,1593,0
|
|
20230627,152300,154566636,1593,1593,1593,1593,0
|
|
20230627,152200,154566636,1593,1593,1593,1593,0
|
|
20230627,152100,154566636,1593,1593,1593,1593,0
|
|
20230627,152000,154566636,1593,1593,1593,1593,0
|
|
20230627,151900,154566636,1593,1593,1593,1593,154
|
|
20230627,151800,154321314,1593,1592,1593,1591,517
|
|
20230627,151700,153498744,1591,1591,1591,1591,2092
|
|
20230627,151600,150170372,1591,1591,1591,1591,4
|
|
20230627,151500,150164008,1591,1591,1591,1591,0
|
|
20230627,151400,150164008,1591,1591,1591,1591,311
|
|
20230627,151300,149669207,1591,1591,1591,1591,116
|
|
20230627,151200,149484651,1591,1590,1591,1590,24
|
|
20230627,151100,149446482,1591,1590,1591,1590,999
|
|
20230627,151000,147857076,1591,1591,1591,1591,4007
|
|
20230627,150900,141481939,1591,1591,1591,1591,0
|
|
20230627,150800,141481939,1591,1592,1592,1591,1768
|
|
20230627,150700,138667383,1592,1592,1592,1592,0
|
|
20230627,150600,138667383,1592,1592,1592,1592,0
|
|
20230627,150500,138667383,1592,1592,1592,1592,150
|
|
20230627,150400,138428583,1592,1592,1592,1592,0
|
|
20230627,150300,138428583,1592,1592,1592,1592,3
|
|
20230627,150200,138423807,1591,1591,1591,1591,62
|
|
20230627,150100,138325165,1592,1592,1592,1592,0
|
|
20230627,150000,138325165,1592,1592,1592,1592,0
|
|
20230627,145900,138325165,1592,1592,1592,1592,65
|
|
20230627,145800,138221685,1591,1591,1591,1591,0
|
|
20230627,145700,138221685,1591,1591,1591,1591,0
|
|
20230627,145600,138221685,1591,1591,1591,1591,632
|
|
20230627,145500,137216173,1592,1592,1592,1592,0
|
|
20230627,145400,137216173,1592,1592,1592,1592,20
|
|
20230627,145300,137184333,1591,1592,1592,1591,2936
|
|
20230627,145200,132512451,1592,1592,1592,1592,0
|
|
20230627,145100,132512451,1592,1592,1592,1592,0
|
|
20230627,145000,132512451,1592,1594,1594,1592,4
|
|
20230627,144900,132506079,1592,1593,1593,1592,3
|
|
20230627,144800,132501302,1593,1593,1593,1593,1
|
|
20230627,144700,132499709,1597,1597,1597,1597,17
|
|
20230627,144600,132472560,1597,1597,1597,1597,61
|
|
20230627,144500,132375143,1597,1593,1597,1593,104
|
|
20230627,144400,132209335,1593,1593,1593,1592,2190
|
|
20230627,144300,128720667,1595,1594,1595,1594,501
|
|
20230627,144200,127922072,1594,1594,1594,1594,54
|
|
20230627,144100,127835996,1594,1594,1594,1594,26
|
|
20230627,144000,127794552,1594,1594,1594,1594,250
|
|
20230627,143900,127396052,1594,1591,1594,1591,117
|
|
20230627,143800,127209574,1594,1594,1594,1594,12
|
|
20230627,143700,127190446,1594,1594,1594,1594,0
|
|
20230627,143600,127190446,1594,1594,1594,1594,2
|
|
20230627,143500,127187258,1590,1590,1590,1590,1516
|
|
20230627,143400,124776818,1594,1594,1594,1594,0
|
|
20230627,143300,124776818,1594,1594,1594,1594,0
|
|
20230627,143200,124776818,1594,1594,1594,1594,0
|
|
20230627,143100,124776818,1594,1594,1594,1594,0
|
|
20230627,143000,124776818,1594,1594,1594,1594,0
|
|
20230627,142900,124776818,1594,1594,1594,1594,0
|
|
20230627,142800,124776818,1594,1594,1594,1594,2
|
|
20230627,142700,124773630,1590,1590,1590,1590,0
|
|
20230627,142600,124773630,1590,1590,1590,1590,0
|
|
20230627,142500,124773630,1590,1590,1590,1590,0
|
|
20230627,142400,124773630,1590,1590,1590,1590,0
|
|
20230627,142300,124773630,1590,1590,1590,1590,0
|
|
20230627,142200,124773630,1590,1590,1590,1590,0
|
|
20230627,142100,124773630,1590,1590,1590,1590,0
|
|
20230627,142000,124773630,1590,1593,1593,1590,2000
|
|
20230627,141900,121591980,1595,1595,1595,1595,318
|
|
20230627,141800,121084770,1595,1595,1595,1595,125
|
|
20230627,141700,120885395,1595,1595,1595,1595,41
|
|
20230627,141600,120820000,1596,1596,1596,1596,0
|
|
20230627,141500,120820000,1596,1596,1596,1596,0
|
|
20230627,141400,120820000,1596,1596,1596,1596,0
|
|
20230627,141300,120820000,1596,1596,1596,1596,0
|
|
20230627,141200,120820000,1596,1596,1596,1596,0
|
|
20230627,141100,120820000,1596,1596,1596,1596,0
|
|
20230627,141000,120820000,1596,1596,1596,1596,0
|
|
20230627,140900,120820000,1596,1596,1596,1596,0
|
|
20230627,140800,120820000,1596,1597,1597,1596,1517
|
|
20230627,140700,118398668,1596,1596,1596,1596,1824
|
|
20230627,140600,115487564,1596,1595,1596,1595,22
|
|
20230627,140500,115452454,1595,1595,1595,1595,0
|
|
20230627,140400,115452454,1595,1595,1595,1595,64
|
|
20230627,140300,115350374,1594,1594,1594,1594,2
|
|
20230627,140200,115347186,1594,1594,1594,1594,101
|
|
20230627,140100,115186192,1593,1593,1593,1593,0
|
|
20230627,140000,115186192,1593,1593,1593,1593,0
|
|
20230627,135900,115186192,1593,1593,1593,1593,0
|
|
20230627,135800,115186192,1593,1593,1593,1593,0
|
|
20230627,135700,115186192,1593,1593,1593,1593,0
|
|
20230627,135600,115186192,1593,1593,1593,1593,0
|
|
20230627,135500,115186192,1593,1593,1593,1593,0
|
|
20230627,135400,115186192,1593,1593,1593,1593,0
|
|
20230627,135300,115186192,1593,1593,1593,1593,0
|
|
20230627,135200,115186192,1593,1593,1593,1593,0
|
|
20230627,135100,115186192,1593,1596,1596,1593,18
|
|
20230627,135000,115157482,1590,1590,1590,1590,0
|
|
20230627,134900,115157482,1590,1590,1590,1590,219
|
|
20230627,134800,114809272,1590,1590,1590,1590,9
|
|
20230627,134700,114794962,1598,1598,1598,1598,2
|
|
20230627,134600,114791766,1598,1598,1598,1598,0
|
|
20230627,134500,114791766,1598,1598,1598,1598,976
|
|
20230627,134400,113232118,1598,1598,1598,1598,8
|
|
20230627,134300,113219334,1598,1598,1598,1598,0
|
|
20230627,134200,113219334,1598,1598,1598,1598,0
|
|
20230627,134100,113219334,1598,1598,1598,1598,0
|
|
20230627,134000,113219334,1598,1598,1598,1598,0
|
|
20230627,133900,113219334,1598,1598,1598,1598,1
|
|
20230627,133800,113217736,1588,1591,1591,1588,4000
|
|
20230627,133700,106859120,1590,1590,1590,1590,0
|
|
20230627,133600,106859120,1590,1590,1590,1590,0
|
|
20230627,133500,106859120,1590,1590,1590,1590,0
|
|
20230627,133400,106859120,1590,1590,1590,1590,0
|
|
20230627,133300,106859120,1590,1590,1590,1590,0
|
|
20230627,133200,106859120,1590,1590,1590,1590,0
|
|
20230627,133100,106859120,1590,1590,1590,1590,0
|
|
20230627,133000,106859120,1590,1590,1590,1590,0
|
|
20230627,132900,106859120,1590,1590,1590,1590,0
|
|
20230627,132800,106859120,1590,1590,1590,1590,0
|
|
20230627,132700,106859120,1590,1590,1590,1590,0
|
|
20230627,132600,106859120,1590,1590,1590,1590,0
|
|
20230627,132500,106859120,1590,1595,1595,1590,500
|
|
20230627,132400,106063189,1600,1600,1600,1600,868
|
|
20230627,132300,104674389,1600,1600,1600,1600,0
|
|
20230627,132200,104674389,1600,1600,1600,1600,0
|
|
20230627,132100,104674389,1600,1600,1600,1600,0
|
|
20230627,132000,104674389,1600,1600,1600,1600,0
|
|
20230627,131900,104674389,1600,1600,1600,1600,900
|
|
20230627,131800,103234389,1595,1599,1599,1595,445
|
|
20230627,131700,102524214,1595,1593,1595,1593,1469
|
|
20230627,131600,100182794,1592,1592,1592,1592,400
|
|
20230627,131500,99545994,1590,1590,1590,1590,0
|
|
20230627,131400,99545994,1590,1590,1590,1590,100
|
|
20230627,131300,99386994,1590,1590,1590,1590,2
|
|
20230627,131200,99383814,1590,1590,1590,1590,0
|
|
20230627,131100,99383814,1590,1590,1590,1590,0
|
|
20230627,131000,99383814,1590,1590,1590,1590,479
|
|
20230627,130900,98622204,1588,1588,1588,1588,268
|
|
20230627,130800,98196620,1588,1588,1588,1588,1
|
|
20230627,130700,98195032,1588,1588,1589,1588,262
|
|
20230627,130600,97778974,1588,1588,1588,1588,11
|
|
20230627,130500,97761506,1588,1589,1589,1588,12
|
|
20230627,130400,97742439,1590,1590,1590,1590,0
|
|
20230627,130300,97742439,1590,1590,1590,1590,0
|
|
20230627,130200,97742439,1590,1590,1590,1590,0
|
|
20230627,130100,97742439,1590,1590,1590,1590,2
|
|
20230627,130000,97739259,1589,1589,1589,1589,0
|
|
20230627,125900,97739259,1589,1589,1589,1589,1
|
|
20230627,125800,97737670,1588,1588,1588,1588,2
|
|
20230627,125700,97734494,1592,1592,1592,1592,0
|
|
20230627,125600,97734494,1592,1592,1592,1592,0
|
|
20230627,125500,97734494,1592,1592,1592,1592,100
|
|
20230627,125400,97575294,1587,1587,1587,1587,590
|
|
20230627,125300,96638964,1587,1587,1587,1587,410
|
|
20230627,125200,95988294,1588,1591,1591,1587,6069
|
|
20230627,125100,86345595,1591,1591,1591,1591,0
|
|
20230627,125000,86345595,1591,1591,1591,1591,50
|
|
20230627,124900,86266045,1592,1592,1592,1592,0
|
|
20230627,124800,86266045,1592,1592,1592,1592,0
|
|
20230627,124700,86266045,1592,1592,1592,1592,0
|
|
20230627,124600,86266045,1592,1592,1592,1592,10
|
|
20230627,124500,86250125,1592,1592,1592,1592,0
|
|
20230627,124400,86250125,1592,1592,1592,1592,2
|
|
20230627,124300,86246941,1592,1592,1592,1592,0
|
|
20230627,124200,86246941,1592,1592,1592,1592,0
|
|
20230627,124100,86246941,1592,1592,1592,1592,3
|
|
20230627,124000,86242165,1590,1590,1590,1590,8
|
|
20230627,123900,86229445,1590,1590,1590,1590,863
|
|
20230627,123800,84857275,1590,1590,1590,1590,0
|
|
20230627,123700,84857275,1590,1590,1590,1590,1
|
|
20230627,123600,84855685,1590,1590,1590,1590,0
|
|
20230627,123500,84855685,1590,1590,1590,1590,0
|
|
20230627,123400,84855685,1590,1590,1590,1590,0
|
|
20230627,123300,84855685,1590,1590,1590,1590,82
|
|
20230627,123200,84725305,1590,1590,1590,1590,0
|
|
20230627,123100,84725305,1590,1590,1590,1590,0
|
|
20230627,123000,84725305,1590,1590,1590,1590,0
|
|
20230627,122900,84725305,1590,1590,1590,1590,0
|
|
20230627,122800,84725305,1590,1590,1590,1590,293
|
|
20230627,122700,84259435,1591,1591,1591,1591,300
|
|
20230627,122600,83782135,1592,1592,1592,1592,2885
|
|
20230627,122500,79189215,1593,1593,1593,1593,0
|
|
20230627,122400,79189215,1593,1593,1593,1593,0
|
|
20230627,122300,79189215,1593,1593,1593,1593,10
|
|
20230627,122200,79173285,1592,1592,1592,1592,0
|
|
20230627,122100,79173285,1592,1592,1592,1592,0
|
|
20230627,122000,79173285,1592,1592,1592,1592,0
|
|
20230627,121900,79173285,1592,1592,1592,1592,0
|
|
20230627,121800,79173285,1592,1592,1592,1592,0
|
|
20230627,121700,79173285,1592,1592,1592,1592,0
|
|
20230627,121600,79173285,1592,1592,1592,1592,0
|
|
20230627,121500,79173285,1592,1592,1592,1592,62
|
|
20230627,121400,79074581,1592,1592,1592,1592,0
|
|
20230627,121300,79074581,1592,1592,1592,1592,13
|
|
20230627,121200,79053885,1592,1592,1592,1592,6
|
|
20230627,121100,79044333,1591,1591,1591,1591,28
|
|
20230627,121000,78999785,1591,1591,1591,1591,0
|
|
20230627,120900,78999785,1591,1592,1592,1591,1122
|
|
20230627,120800,77214402,1593,1593,1593,1593,0
|
|
20230627,120700,77214402,1593,1593,1593,1593,0
|
|
20230627,120600,77214402,1593,1593,1593,1593,0
|
|
20230627,120500,77214402,1593,1593,1593,1593,1
|
|
20230627,120400,77212809,1593,1593,1593,1593,57
|
|
20230627,120300,77122008,1593,1593,1593,1593,0
|
|
20230627,120200,77122008,1593,1593,1593,1593,0
|
|
20230627,120100,77122008,1593,1593,1593,1593,0
|
|
20230627,120000,77122008,1593,1593,1593,1593,0
|
|
20230627,115900,77122008,1593,1593,1593,1593,401
|
|
20230627,115800,76483215,1593,1593,1593,1593,0
|
|
20230627,115700,76483215,1593,1593,1593,1593,0
|
|
20230627,115600,76483215,1593,1593,1593,1593,0
|
|
20230627,115500,76483215,1593,1593,1593,1593,0
|
|
20230627,115400,76483215,1593,1593,1593,1593,0
|
|
20230627,115300,76483215,1593,1593,1593,1593,0
|
|
20230627,115200,76483215,1593,1593,1593,1593,0
|
|
20230627,115100,76483215,1593,1593,1593,1593,13
|
|
20230627,115000,76462506,1593,1594,1594,1593,97
|
|
20230627,114900,76307937,1595,1595,1595,1595,0
|
|
20230627,114800,76307937,1595,1595,1595,1595,0
|
|
20230627,114700,76307937,1595,1595,1595,1595,2
|
|
20230627,114600,76304747,1595,1595,1595,1595,0
|
|
20230627,114500,76304747,1595,1595,1595,1595,13
|
|
20230627,114400,76284012,1596,1596,1596,1596,0
|
|
20230627,114300,76284012,1596,1596,1596,1596,0
|
|
20230627,114200,76284012,1596,1596,1596,1596,0
|
|
20230627,114100,76284012,1596,1596,1596,1596,2
|
|
20230627,114000,76280820,1595,1595,1595,1595,0
|
|
20230627,113900,76280820,1595,1595,1595,1595,0
|
|
20230627,113800,76280820,1595,1595,1595,1595,0
|
|
20230627,113700,76280820,1595,1595,1595,1595,0
|
|
20230627,113600,76280820,1595,1595,1595,1595,0
|
|
20230627,113500,76280820,1595,1595,1595,1595,0
|
|
20230627,113400,76280820,1595,1595,1595,1595,0
|
|
20230627,113300,76280820,1595,1595,1595,1595,0
|
|
20230627,113200,76280820,1595,1595,1595,1595,0
|
|
20230627,113100,76280820,1595,1595,1595,1595,0
|
|
20230627,113000,76280820,1595,1595,1595,1595,5
|
|
20230627,112900,76272845,1595,1595,1595,1595,1
|
|
20230627,112800,76271250,1596,1596,1596,1596,0
|
|
20230627,112700,76271250,1596,1596,1596,1596,0
|
|
20230627,112600,76271250,1596,1596,1596,1596,0
|
|
20230627,112500,76271250,1596,1596,1596,1596,1
|
|
20230627,112400,76269654,1599,1599,1599,1599,0
|
|
20230627,112300,76269654,1599,1599,1599,1599,644
|
|
20230627,112200,75239898,1600,1599,1600,1599,150
|
|
20230627,112100,75000047,1596,1599,1599,1596,226
|
|
20230627,112000,74638682,1596,1596,1596,1596,0
|
|
20230627,111900,74638682,1596,1596,1596,1596,1
|
|
20230627,111800,74637086,1596,1596,1596,1596,99
|
|
20230627,111700,74479082,1596,1596,1596,1596,0
|
|
20230627,111600,74479082,1596,1596,1596,1596,326
|
|
20230627,111500,73958786,1594,1594,1594,1594,0
|
|
20230627,111400,73958786,1594,1594,1594,1594,0
|
|
20230627,111300,73958786,1594,1594,1594,1594,0
|
|
20230627,111200,73958786,1594,1594,1594,1594,100
|
|
20230627,111100,73799386,1594,1594,1594,1594,88
|
|
20230627,111000,73659114,1595,1595,1595,1595,88
|
|
20230627,110900,73518754,1595,1595,1595,1595,15
|
|
20230627,110800,73494829,1595,1595,1595,1595,88
|
|
20230627,110700,73354469,1595,1595,1595,1595,62
|
|
20230627,110600,73255579,1595,1595,1595,1595,15
|
|
20230627,110500,73231654,1592,1592,1592,1592,0
|
|
20230627,110400,73231654,1592,1595,1595,1592,201
|
|
20230627,110300,72911062,1595,1595,1595,1595,10
|
|
20230627,110200,72895112,1591,1591,1591,1591,0
|
|
20230627,110100,72895112,1591,1595,1595,1591,21
|
|
20230627,110000,72861621,1590,1590,1590,1590,0
|
|
20230627,105900,72861621,1590,1590,1590,1590,300
|
|
20230627,105800,72384621,1590,1590,1590,1590,0
|
|
20230627,105700,72384621,1590,1590,1590,1590,0
|
|
20230627,105600,72384621,1590,1591,1591,1590,455
|
|
20230627,105500,71660717,1591,1591,1591,1591,704
|
|
20230627,105400,70540653,1588,1588,1588,1588,0
|
|
20230627,105300,70540653,1588,1588,1588,1588,0
|
|
20230627,105200,70540653,1588,1588,1588,1588,1
|
|
20230627,105100,70539065,1591,1591,1591,1591,0
|
|
20230627,105000,70539065,1591,1591,1591,1591,188
|
|
20230627,104900,70239957,1591,1591,1591,1591,0
|
|
20230627,104800,70239957,1591,1591,1591,1591,150
|
|
20230627,104700,70001307,1590,1590,1590,1590,35
|
|
20230627,104600,69945657,1589,1588,1589,1588,3531
|
|
20230627,104500,64335321,1587,1587,1587,1587,413
|
|
20230627,104400,63679890,1586,1586,1586,1586,20
|
|
20230627,104300,63648170,1586,1586,1586,1586,0
|
|
20230627,104200,63648170,1586,1586,1586,1586,119
|
|
20230627,104100,63459436,1587,1588,1588,1586,121
|
|
20230627,104000,63267398,1585,1587,1587,1585,1505
|
|
20230627,103900,60880369,1586,1589,1589,1586,5002
|
|
20230627,103800,52938413,1589,1589,1589,1589,101
|
|
20230627,103700,52777924,1590,1590,1590,1589,259
|
|
20230627,103600,52366115,1590,1590,1590,1590,441
|
|
20230627,103500,51664925,1590,1593,1593,1590,5113
|
|
20230627,103400,43527516,1593,1593,1593,1593,0
|
|
20230627,103300,43527516,1593,1593,1593,1593,0
|
|
20230627,103200,43527516,1593,1593,1593,1593,0
|
|
20230627,103100,43527516,1593,1593,1593,1593,0
|
|
20230627,103000,43527516,1593,1593,1593,1593,0
|
|
20230627,102900,43527516,1593,1593,1593,1593,0
|
|
20230627,102800,43527516,1593,1593,1593,1593,0
|
|
20230627,102700,43527516,1593,1593,1593,1593,1
|
|
20230627,102600,43525923,1594,1594,1594,1594,50
|
|
20230627,102500,43446223,1593,1593,1593,1593,0
|
|
20230627,102400,43446223,1593,1593,1593,1593,1
|
|
20230627,102300,43444630,1595,1595,1595,1595,0
|
|
20230627,102200,43444630,1595,1596,1596,1595,407
|
|
20230627,102100,42795291,1596,1596,1596,1596,0
|
|
20230627,102000,42795291,1596,1596,1596,1596,0
|
|
20230627,101900,42795291,1596,1600,1600,1596,101
|
|
20230627,101800,42634091,1596,1598,1598,1596,301
|
|
20230627,101700,42153095,1595,1595,1595,1595,0
|
|
20230627,101600,42153095,1595,1595,1595,1595,144
|
|
20230627,101500,41923415,1592,1592,1592,1592,0
|
|
20230627,101400,41923415,1592,1592,1592,1592,0
|
|
20230627,101300,41923415,1592,1593,1593,1592,1082
|
|
20230627,101200,40199790,1593,1593,1593,1593,0
|
|
20230627,101100,40199790,1593,1593,1593,1593,300
|
|
20230627,101000,39721890,1593,1595,1595,1593,701
|
|
20230627,100900,38605195,1593,1593,1593,1593,0
|
|
20230627,100800,38605195,1593,1593,1593,1593,0
|
|
20230627,100700,38605195,1593,1594,1594,1593,11
|
|
20230627,100600,38587662,1594,1593,1594,1593,3
|
|
20230627,100500,38582881,1594,1594,1594,1594,97
|
|
20230627,100400,38428263,1593,1593,1593,1593,0
|
|
20230627,100300,38428263,1593,1593,1593,1593,1
|
|
20230627,100200,38426670,1594,1594,1594,1594,0
|
|
20230627,100100,38426670,1594,1594,1594,1594,1
|
|
20230627,100000,38425076,1592,1592,1592,1592,436
|
|
20230627,095900,37730964,1592,1592,1592,1592,1045
|
|
20230627,095800,36067324,1592,1593,1593,1592,820
|
|
20230627,095700,34761493,1593,1593,1593,1593,0
|
|
20230627,095600,34761493,1593,1593,1593,1593,501
|
|
20230627,095500,33963400,1594,1595,1595,1594,360
|
|
20230627,095400,33389205,1593,1593,1593,1593,0
|
|
20230627,095300,33389205,1593,1593,1593,1593,0
|
|
20230627,095200,33389205,1593,1593,1593,1593,0
|
|
20230627,095100,33389205,1593,1598,1598,1593,63
|
|
20230627,095000,33288536,1593,1593,1593,1593,1
|
|
20230627,094900,33286943,1593,1593,1593,1593,0
|
|
20230627,094800,33286943,1593,1593,1593,1593,0
|
|
20230627,094700,33286943,1593,1593,1593,1593,0
|
|
20230627,094600,33286943,1593,1593,1593,1593,5
|
|
20230627,094500,33278978,1593,1592,1593,1592,604
|
|
20230627,094400,32316906,1593,1593,1593,1593,6400
|
|
20230627,094300,22121706,1593,1593,1593,1593,0
|
|
20230627,094200,22121706,1593,1593,1593,1593,0
|
|
20230627,094100,22121706,1593,1593,1593,1593,270
|
|
20230627,094000,21691596,1593,1593,1593,1593,500
|
|
20230627,093900,20895096,1592,1592,1592,1592,1
|
|
20230627,093800,20893504,1593,1594,1594,1593,616
|
|
20230627,093700,19911601,1594,1594,1594,1594,0
|
|
20230627,093600,19911601,1594,1594,1594,1594,1
|
|
20230627,093500,19910007,1598,1598,1598,1598,100
|
|
20230627,093400,19750207,1599,1599,1599,1599,0
|
|
20230627,093300,19750207,1599,1599,1599,1599,3
|
|
20230627,093200,19745410,1594,1594,1594,1594,270
|
|
20230627,093100,19315030,1594,1593,1594,1593,513
|
|
20230627,093000,18497621,1594,1596,1596,1594,190
|
|
20230627,092900,18194727,1600,1600,1600,1600,72
|
|
20230627,092800,18079527,1600,1600,1600,1600,106
|
|
20230627,092700,17909927,1600,1600,1600,1600,0
|
|
20230627,092600,17909927,1600,1598,1600,1598,5001
|
|
20230627,092500,9908359,1596,1596,1596,1596,1
|
|
20230627,092400,9906763,1596,1596,1596,1596,0
|
|
20230627,092300,9906763,1596,1596,1596,1596,0
|
|
20230627,092200,9906763,1596,1596,1596,1596,0
|
|
20230627,092100,9906763,1596,1596,1596,1595,28
|
|
20230627,092000,9862095,1595,1595,1595,1595,0
|
|
20230627,091900,9862095,1595,1595,1595,1595,11
|
|
20230627,091800,9844550,1595,1595,1595,1595,0
|
|
20230627,091700,9844550,1595,1595,1595,1595,0
|
|
20230627,091600,9844550,1595,1599,1600,1595,89
|
|
20230627,091500,9702405,1600,1598,1600,1597,401
|
|
20230627,091400,9061334,1600,1600,1600,1600,0
|
|
20230627,091300,9061334,1600,1605,1605,1600,266
|
|
20230627,091200,8635684,1606,1606,1606,1606,0
|
|
20230627,091100,8635684,1606,1605,1606,1605,300
|
|
20230627,091000,8153994,1607,1607,1607,1607,9
|
|
20230627,090900,8139531,1607,1608,1608,1607,103
|
|
20230627,090800,7973910,1609,1609,1609,1609,0
|
|
20230627,090700,7973910,1609,1609,1609,1609,0
|
|
20230627,090600,7973910,1609,1609,1609,1609,1
|
|
20230627,090500,7972301,1594,1609,1610,1594,207
|
|
20230627,090400,7641272,1609,1599,1609,1599,804
|
|
20230627,090300,6355036,1611,1611,1611,1611,0
|
|
20230627,090200,6355036,1611,1610,1611,1610,200
|
|
20230627,090100,6032911,1611,1612,1612,1610,230
|
|
20230627,090000,5662392,1613,1589,1613,1589,3554
|