680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,201600,6049774498,1260,1260,1260,1260,0
|
|
20230627,201500,6049774498,1260,1260,1260,1260,0
|
|
20230627,201400,6049774498,1260,1260,1260,1260,0
|
|
20230627,201300,6049774498,1260,1260,1260,1260,0
|
|
20230627,201200,6049774498,1260,1260,1260,1260,0
|
|
20230627,201100,6049774498,1260,1260,1260,1260,0
|
|
20230627,201000,6049774498,1260,1260,1260,1260,0
|
|
20230627,200900,6049774498,1260,1260,1260,1260,0
|
|
20230627,200800,6049774498,1260,1260,1260,1260,0
|
|
20230627,200700,6049774498,1260,1260,1260,1260,0
|
|
20230627,200600,6049774498,1260,1260,1260,1260,0
|
|
20230627,200500,6049774498,1260,1260,1260,1260,0
|
|
20230627,200400,6049774498,1260,1260,1260,1260,0
|
|
20230627,200300,6049774498,1260,1260,1260,1260,0
|
|
20230627,200200,6049774498,1260,1260,1260,1260,0
|
|
20230627,200100,6049774498,1260,1260,1260,1260,0
|
|
20230627,200000,6049774498,1260,1260,1260,1260,0
|
|
20230627,195900,6049774498,1260,1260,1260,1260,0
|
|
20230627,195800,6049774498,1260,1260,1260,1260,0
|
|
20230627,195700,6049774498,1260,1260,1260,1260,0
|
|
20230627,195600,6049774498,1260,1260,1260,1260,0
|
|
20230627,195500,6049774498,1260,1260,1260,1260,0
|
|
20230627,195400,6049774498,1260,1260,1260,1260,0
|
|
20230627,195300,6049774498,1260,1260,1260,1260,0
|
|
20230627,195200,6049774498,1260,1260,1260,1260,0
|
|
20230627,195100,6049774498,1260,1260,1260,1260,0
|
|
20230627,195000,6049774498,1260,1260,1260,1260,0
|
|
20230627,194900,6049774498,1260,1260,1260,1260,0
|
|
20230627,194800,6049774498,1260,1260,1260,1260,0
|
|
20230627,194700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,194600,6049774498,1260,1260,1260,1260,0
|
|
20230627,194500,6049774498,1260,1260,1260,1260,0
|
|
20230627,194400,6049774498,1260,1260,1260,1260,0
|
|
20230627,194300,6049774498,1260,1260,1260,1260,0
|
|
20230627,194200,6049774498,1260,1260,1260,1260,0
|
|
20230627,194100,6049774498,1260,1260,1260,1260,0
|
|
20230627,194000,6049774498,1260,1260,1260,1260,0
|
|
20230627,193900,6049774498,1260,1260,1260,1260,0
|
|
20230627,193800,6049774498,1260,1260,1260,1260,0
|
|
20230627,193700,6049774498,1260,1260,1260,1260,0
|
|
20230627,193600,6049774498,1260,1260,1260,1260,0
|
|
20230627,193500,6049774498,1260,1260,1260,1260,0
|
|
20230627,193400,6049774498,1260,1260,1260,1260,0
|
|
20230627,193300,6049774498,1260,1260,1260,1260,0
|
|
20230627,193200,6049774498,1260,1260,1260,1260,0
|
|
20230627,193100,6049774498,1260,1260,1260,1260,0
|
|
20230627,193000,6049774498,1260,1260,1260,1260,0
|
|
20230627,192900,6049774498,1260,1260,1260,1260,0
|
|
20230627,192800,6049774498,1260,1260,1260,1260,0
|
|
20230627,192700,6049774498,1260,1260,1260,1260,0
|
|
20230627,192600,6049774498,1260,1260,1260,1260,0
|
|
20230627,192500,6049774498,1260,1260,1260,1260,0
|
|
20230627,192400,6049774498,1260,1260,1260,1260,0
|
|
20230627,192300,6049774498,1260,1260,1260,1260,0
|
|
20230627,192200,6049774498,1260,1260,1260,1260,0
|
|
20230627,192100,6049774498,1260,1260,1260,1260,0
|
|
20230627,192000,6049774498,1260,1260,1260,1260,0
|
|
20230627,191900,6049774498,1260,1260,1260,1260,0
|
|
20230627,191800,6049774498,1260,1260,1260,1260,0
|
|
20230627,191700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,191600,6049774498,1260,1260,1260,1260,0
|
|
20230627,191500,6049774498,1260,1260,1260,1260,0
|
|
20230627,191400,6049774498,1260,1260,1260,1260,0
|
|
20230627,191300,6049774498,1260,1260,1260,1260,0
|
|
20230627,191200,6049774498,1260,1260,1260,1260,0
|
|
20230627,191100,6049774498,1260,1260,1260,1260,0
|
|
20230627,191000,6049774498,1260,1260,1260,1260,0
|
|
20230627,190900,6049774498,1260,1260,1260,1260,0
|
|
20230627,190800,6049774498,1260,1260,1260,1260,0
|
|
20230627,190700,6049774498,1260,1260,1260,1260,0
|
|
20230627,190600,6049774498,1260,1260,1260,1260,0
|
|
20230627,190500,6049774498,1260,1260,1260,1260,0
|
|
20230627,190400,6049774498,1260,1260,1260,1260,0
|
|
20230627,190300,6049774498,1260,1260,1260,1260,0
|
|
20230627,190200,6049774498,1260,1260,1260,1260,0
|
|
20230627,190100,6049774498,1260,1260,1260,1260,0
|
|
20230627,190000,6049774498,1260,1260,1260,1260,0
|
|
20230627,185900,6049774498,1260,1260,1260,1260,0
|
|
20230627,185800,6049774498,1260,1260,1260,1260,0
|
|
20230627,185700,6049774498,1260,1260,1260,1260,0
|
|
20230627,185600,6049774498,1260,1260,1260,1260,0
|
|
20230627,185500,6049774498,1260,1260,1260,1260,0
|
|
20230627,185400,6049774498,1260,1260,1260,1260,0
|
|
20230627,185300,6049774498,1260,1260,1260,1260,0
|
|
20230627,185200,6049774498,1260,1260,1260,1260,0
|
|
20230627,185100,6049774498,1260,1260,1260,1260,0
|
|
20230627,185000,6049774498,1260,1260,1260,1260,0
|
|
20230627,184900,6049774498,1260,1260,1260,1260,0
|
|
20230627,184800,6049774498,1260,1260,1260,1260,0
|
|
20230627,184700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,184600,6049774498,1260,1260,1260,1260,0
|
|
20230627,184500,6049774498,1260,1260,1260,1260,0
|
|
20230627,184400,6049774498,1260,1260,1260,1260,0
|
|
20230627,184300,6049774498,1260,1260,1260,1260,0
|
|
20230627,184200,6049774498,1260,1260,1260,1260,0
|
|
20230627,184100,6049774498,1260,1260,1260,1260,0
|
|
20230627,184000,6049774498,1260,1260,1260,1260,0
|
|
20230627,183900,6049774498,1260,1260,1260,1260,0
|
|
20230627,183800,6049774498,1260,1260,1260,1260,0
|
|
20230627,183700,6049774498,1260,1260,1260,1260,0
|
|
20230627,183600,6049774498,1260,1260,1260,1260,0
|
|
20230627,183500,6049774498,1260,1260,1260,1260,0
|
|
20230627,183400,6049774498,1260,1260,1260,1260,0
|
|
20230627,183300,6049774498,1260,1260,1260,1260,0
|
|
20230627,183200,6049774498,1260,1260,1260,1260,0
|
|
20230627,183100,6049774498,1260,1260,1260,1260,0
|
|
20230627,183000,6049774498,1260,1260,1260,1260,0
|
|
20230627,182900,6049774498,1260,1260,1260,1260,0
|
|
20230627,182800,6049774498,1260,1260,1260,1260,0
|
|
20230627,182700,6049774498,1260,1260,1260,1260,0
|
|
20230627,182600,6049774498,1260,1260,1260,1260,0
|
|
20230627,182500,6049774498,1260,1260,1260,1260,0
|
|
20230627,182400,6049774498,1260,1260,1260,1260,0
|
|
20230627,182300,6049774498,1260,1260,1260,1260,0
|
|
20230627,182200,6049774498,1260,1260,1260,1260,0
|
|
20230627,182100,6049774498,1260,1260,1260,1260,0
|
|
20230627,182000,6049774498,1260,1260,1260,1260,0
|
|
20230627,181900,6049774498,1260,1260,1260,1260,0
|
|
20230627,181800,6049774498,1260,1260,1260,1260,0
|
|
20230627,181700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,181600,6049774498,1260,1260,1260,1260,0
|
|
20230627,181500,6049774498,1260,1260,1260,1260,0
|
|
20230627,181400,6049774498,1260,1260,1260,1260,0
|
|
20230627,181300,6049774498,1260,1260,1260,1260,0
|
|
20230627,181200,6049774498,1260,1260,1260,1260,0
|
|
20230627,181100,6049774498,1260,1260,1260,1260,0
|
|
20230627,181000,6049774498,1260,1260,1260,1260,0
|
|
20230627,180900,6049774498,1260,1260,1260,1260,0
|
|
20230627,180800,6049774498,1260,1260,1260,1260,0
|
|
20230627,180700,6049774498,1260,1260,1260,1260,0
|
|
20230627,180600,6049774498,1260,1260,1260,1260,0
|
|
20230627,180500,6049774498,1260,1260,1260,1260,0
|
|
20230627,180400,6049774498,1260,1260,1260,1260,0
|
|
20230627,180300,6049774498,1260,1260,1260,1260,0
|
|
20230627,180200,6049774498,1260,1260,1260,1260,0
|
|
20230627,180100,6049774498,1260,1260,1260,1260,0
|
|
20230627,180000,6049774498,1260,1260,1260,1260,0
|
|
20230627,175900,6049774498,1260,1260,1260,1260,0
|
|
20230627,175800,6049774498,1260,1260,1260,1260,0
|
|
20230627,175700,6049774498,1260,1260,1260,1260,0
|
|
20230627,175600,6049774498,1260,1260,1260,1260,0
|
|
20230627,175500,6049774498,1260,1260,1260,1260,0
|
|
20230627,175400,6049774498,1260,1260,1260,1260,0
|
|
20230627,175300,6049774498,1260,1260,1260,1260,0
|
|
20230627,175200,6049774498,1260,1260,1260,1260,0
|
|
20230627,175100,6049774498,1260,1260,1260,1260,0
|
|
20230627,175000,6049774498,1260,1260,1260,1260,0
|
|
20230627,174900,6049774498,1260,1260,1260,1260,0
|
|
20230627,174800,6049774498,1260,1260,1260,1260,0
|
|
20230627,174700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,174600,6049774498,1260,1260,1260,1260,0
|
|
20230627,174500,6049774498,1260,1260,1260,1260,0
|
|
20230627,174400,6049774498,1260,1260,1260,1260,0
|
|
20230627,174300,6049774498,1260,1260,1260,1260,0
|
|
20230627,174200,6049774498,1260,1260,1260,1260,0
|
|
20230627,174100,6049774498,1260,1260,1260,1260,0
|
|
20230627,174000,6049774498,1260,1260,1260,1260,0
|
|
20230627,173900,6049774498,1260,1260,1260,1260,0
|
|
20230627,173800,6049774498,1260,1260,1260,1260,0
|
|
20230627,173700,6049774498,1260,1260,1260,1260,0
|
|
20230627,173600,6049774498,1260,1260,1260,1260,0
|
|
20230627,173500,6049774498,1260,1260,1260,1260,0
|
|
20230627,173400,6049774498,1260,1260,1260,1260,0
|
|
20230627,173300,6049774498,1260,1260,1260,1260,0
|
|
20230627,173200,6049774498,1260,1260,1260,1260,0
|
|
20230627,173100,6049774498,1260,1260,1260,1260,0
|
|
20230627,173000,6049774498,1260,1260,1260,1260,0
|
|
20230627,172900,6049774498,1260,1260,1260,1260,0
|
|
20230627,172800,6049774498,1260,1260,1260,1260,0
|
|
20230627,172700,6049774498,1260,1260,1260,1260,0
|
|
20230627,172600,6049774498,1260,1260,1260,1260,0
|
|
20230627,172500,6049774498,1260,1260,1260,1260,0
|
|
20230627,172400,6049774498,1260,1260,1260,1260,0
|
|
20230627,172300,6049774498,1260,1260,1260,1260,0
|
|
20230627,172200,6049774498,1260,1260,1260,1260,0
|
|
20230627,172100,6049774498,1260,1260,1260,1260,0
|
|
20230627,172000,6049774498,1260,1260,1260,1260,0
|
|
20230627,171900,6049774498,1260,1260,1260,1260,0
|
|
20230627,171800,6049774498,1260,1260,1260,1260,0
|
|
20230627,171700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,171600,6049774498,1260,1260,1260,1260,0
|
|
20230627,171500,6049774498,1260,1260,1260,1260,0
|
|
20230627,171400,6049774498,1260,1260,1260,1260,0
|
|
20230627,171300,6049774498,1260,1260,1260,1260,0
|
|
20230627,171200,6049774498,1260,1260,1260,1260,0
|
|
20230627,171100,6049774498,1260,1260,1260,1260,0
|
|
20230627,171000,6049774498,1260,1260,1260,1260,0
|
|
20230627,170900,6049774498,1260,1260,1260,1260,0
|
|
20230627,170800,6049774498,1260,1260,1260,1260,0
|
|
20230627,170700,6049774498,1260,1260,1260,1260,0
|
|
20230627,170600,6049774498,1260,1260,1260,1260,0
|
|
20230627,170500,6049774498,1260,1260,1260,1260,0
|
|
20230627,170400,6049774498,1260,1260,1260,1260,0
|
|
20230627,170300,6049774498,1260,1260,1260,1260,0
|
|
20230627,170200,6049774498,1260,1260,1260,1260,0
|
|
20230627,170100,6049774498,1260,1260,1260,1260,0
|
|
20230627,170000,6049774498,1260,1260,1260,1260,0
|
|
20230627,165900,6049774498,1260,1260,1260,1260,0
|
|
20230627,165800,6049774498,1260,1260,1260,1260,0
|
|
20230627,165700,6049774498,1260,1260,1260,1260,0
|
|
20230627,165600,6049774498,1260,1260,1260,1260,0
|
|
20230627,165500,6049774498,1260,1260,1260,1260,0
|
|
20230627,165400,6049774498,1260,1260,1260,1260,0
|
|
20230627,165300,6049774498,1260,1260,1260,1260,0
|
|
20230627,165200,6049774498,1260,1260,1260,1260,0
|
|
20230627,165100,6049774498,1260,1260,1260,1260,0
|
|
20230627,165000,6049774498,1260,1260,1260,1260,0
|
|
20230627,164900,6049774498,1260,1260,1260,1260,0
|
|
20230627,164800,6049774498,1260,1260,1260,1260,0
|
|
20230627,164700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,164600,6049774498,1260,1260,1260,1260,0
|
|
20230627,164500,6049774498,1260,1260,1260,1260,0
|
|
20230627,164400,6049774498,1260,1260,1260,1260,0
|
|
20230627,164300,6049774498,1260,1260,1260,1260,0
|
|
20230627,164200,6049774498,1260,1260,1260,1260,0
|
|
20230627,164100,6049774498,1260,1260,1260,1260,0
|
|
20230627,164000,6049774498,1260,1260,1260,1260,0
|
|
20230627,163900,6049774498,1260,1260,1260,1260,0
|
|
20230627,163800,6049774498,1260,1260,1260,1260,0
|
|
20230627,163700,6049774498,1260,1260,1260,1260,0
|
|
20230627,163600,6049774498,1260,1260,1260,1260,0
|
|
20230627,163500,6049774498,1260,1260,1260,1260,0
|
|
20230627,163400,6049774498,1260,1260,1260,1260,0
|
|
20230627,163300,6049774498,1260,1260,1260,1260,0
|
|
20230627,163200,6049774498,1260,1260,1260,1260,0
|
|
20230627,163100,6049774498,1260,1260,1260,1260,0
|
|
20230627,163000,6049774498,1260,1260,1260,1260,0
|
|
20230627,162900,6049774498,1260,1260,1260,1260,0
|
|
20230627,162800,6049774498,1260,1260,1260,1260,0
|
|
20230627,162700,6049774498,1260,1260,1260,1260,0
|
|
20230627,162600,6049774498,1260,1260,1260,1260,0
|
|
20230627,162500,6049774498,1260,1260,1260,1260,0
|
|
20230627,162400,6049774498,1260,1260,1260,1260,0
|
|
20230627,162300,6049774498,1260,1260,1260,1260,0
|
|
20230627,162200,6049774498,1260,1260,1260,1260,0
|
|
20230627,162100,6049774498,1260,1260,1260,1260,0
|
|
20230627,162000,6049774498,1260,1260,1260,1260,0
|
|
20230627,161900,6049774498,1260,1260,1260,1260,0
|
|
20230627,161800,6049774498,1260,1260,1260,1260,0
|
|
20230627,161700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,161600,6049774498,1260,1260,1260,1260,0
|
|
20230627,161500,6049774498,1260,1260,1260,1260,0
|
|
20230627,161400,6049774498,1260,1260,1260,1260,0
|
|
20230627,161300,6049774498,1260,1260,1260,1260,0
|
|
20230627,161200,6049774498,1260,1260,1260,1260,0
|
|
20230627,161100,6049774498,1260,1260,1260,1260,0
|
|
20230627,161000,6049774498,1260,1260,1260,1260,0
|
|
20230627,160900,6049774498,1260,1260,1260,1260,0
|
|
20230627,160800,6049774498,1260,1260,1260,1260,0
|
|
20230627,160700,6049774498,1260,1260,1260,1260,0
|
|
20230627,160600,6049774498,1260,1260,1260,1260,0
|
|
20230627,160500,6049774498,1260,1260,1260,1260,0
|
|
20230627,160400,6049774498,1260,1260,1260,1260,0
|
|
20230627,160300,6049774498,1260,1260,1260,1260,0
|
|
20230627,160200,6049774498,1260,1260,1260,1260,0
|
|
20230627,160100,6049774498,1260,1260,1260,1260,0
|
|
20230627,160000,6049774498,1260,1260,1260,1260,0
|
|
20230627,155900,6049774498,1260,1260,1260,1260,0
|
|
20230627,155800,6049774498,1260,1260,1260,1260,0
|
|
20230627,155700,6049774498,1260,1260,1260,1260,0
|
|
20230627,155600,6049774498,1260,1260,1260,1260,0
|
|
20230627,155500,6049774498,1260,1260,1260,1260,0
|
|
20230627,155400,6049774498,1260,1260,1260,1260,0
|
|
20230627,155300,6049774498,1260,1260,1260,1260,0
|
|
20230627,155200,6049774498,1260,1260,1260,1260,0
|
|
20230627,155100,6049774498,1260,1260,1260,1260,0
|
|
20230627,155000,6049774498,1260,1260,1260,1260,0
|
|
20230627,154900,6049774498,1260,1260,1260,1260,0
|
|
20230627,154800,6049774498,1260,1260,1260,1260,0
|
|
20230627,154700,6049774498,1260,1260,1260,1260,31323
|
|
20230627,154600,6049774498,1260,1260,1260,1260,0
|
|
20230627,154500,6049774498,1260,1260,1260,1260,0
|
|
20230627,154400,6049774498,1260,1260,1260,1260,0
|
|
20230627,154300,6049774498,1260,1260,1260,1260,0
|
|
20230627,154200,6049774498,1260,1260,1260,1260,0
|
|
20230627,154100,6049774498,1260,1260,1260,1260,0
|
|
20230627,154000,6049774498,1260,1260,1260,1260,0
|
|
20230627,153900,6049774498,1260,1260,1260,1260,0
|
|
20230627,153800,6049774498,1260,1260,1260,1260,0
|
|
20230627,153700,6049774498,1260,1260,1260,1260,0
|
|
20230627,153600,6049774498,1260,1260,1260,1260,0
|
|
20230627,153500,6049774498,1260,1260,1260,1260,0
|
|
20230627,153400,6049774498,1260,1260,1260,1260,0
|
|
20230627,153300,6049774498,1260,1260,1260,1260,0
|
|
20230627,153200,6049774498,1260,1260,1260,1260,0
|
|
20230627,153100,6049774498,1260,1260,1260,1260,0
|
|
20230627,153000,6049774498,1260,1260,1260,1260,31323
|
|
20230627,152900,6010307518,1246,1246,1246,1246,0
|
|
20230627,152800,6010307518,1246,1246,1246,1246,0
|
|
20230627,152700,6010307518,1246,1246,1246,1246,0
|
|
20230627,152600,6010307518,1246,1246,1246,1246,0
|
|
20230627,152500,6010307518,1246,1246,1246,1246,0
|
|
20230627,152400,6010307518,1246,1246,1246,1246,0
|
|
20230627,152300,6010307518,1246,1246,1246,1246,0
|
|
20230627,152200,6010307518,1246,1246,1246,1246,0
|
|
20230627,152100,6010307518,1246,1246,1246,1246,0
|
|
20230627,152000,6010307518,1246,1246,1246,1246,0
|
|
20230627,151900,6010307518,1246,1254,1255,1246,5593
|
|
20230627,151800,6003316946,1255,1255,1256,1255,306
|
|
20230627,151700,6002932915,1256,1250,1256,1250,938
|
|
20230627,151600,6001755531,1257,1250,1257,1250,746
|
|
20230627,151500,6000822336,1250,1255,1257,1250,6510
|
|
20230627,151400,5992651700,1257,1255,1257,1255,2089
|
|
20230627,151300,5990029457,1257,1258,1258,1257,444
|
|
20230627,151200,5989470912,1258,1257,1258,1257,4923
|
|
20230627,151100,5983282022,1258,1258,1258,1257,1364
|
|
20230627,151000,5981566113,1258,1257,1259,1257,2857
|
|
20230627,150900,5977971252,1259,1259,1259,1255,3749
|
|
20230627,150800,5973259256,1259,1258,1259,1258,2963
|
|
20230627,150700,5969529950,1258,1255,1259,1255,463
|
|
20230627,150600,5968948314,1255,1259,1261,1255,4354
|
|
20230627,150500,5963482332,1259,1254,1259,1254,3049
|
|
20230627,150400,5959655803,1250,1249,1255,1249,1233
|
|
20230627,150300,5958114807,1250,1255,1255,1249,375
|
|
20230627,150200,5957645457,1256,1257,1257,1256,168
|
|
20230627,150100,5957434298,1257,1251,1257,1251,949
|
|
20230627,150000,5956241647,1257,1256,1257,1256,88
|
|
20230627,145900,5956131071,1257,1253,1259,1253,7061
|
|
20230627,145800,5947264893,1246,1250,1254,1246,12531
|
|
20230627,145700,5931598086,1249,1249,1249,1249,4001
|
|
20230627,145600,5926600837,1250,1248,1250,1248,242
|
|
20230627,145500,5926298339,1250,1248,1250,1248,165
|
|
20230627,145400,5926092093,1248,1248,1248,1248,294
|
|
20230627,145300,5925725181,1250,1250,1250,1250,456
|
|
20230627,145200,5925155181,1253,1253,1253,1253,350
|
|
20230627,145100,5924716631,1250,1253,1253,1250,740
|
|
20230627,145000,5923789414,1253,1253,1253,1253,0
|
|
20230627,144900,5923789414,1253,1250,1253,1250,527
|
|
20230627,144800,5923129407,1253,1251,1253,1250,1163
|
|
20230627,144700,5921673196,1252,1247,1252,1247,446
|
|
20230627,144600,5921115437,1252,1252,1252,1252,355
|
|
20230627,144500,5920670977,1253,1245,1253,1244,578
|
|
20230627,144400,5919948758,1244,1246,1253,1244,5788
|
|
20230627,144300,5912731947,1244,1244,1245,1244,616
|
|
20230627,144200,5911965336,1242,1245,1246,1242,442
|
|
20230627,144100,5911415374,1246,1246,1246,1246,256
|
|
20230627,144000,5911096398,1246,1245,1246,1243,594
|
|
20230627,143900,5910357682,1247,1247,1247,1247,0
|
|
20230627,143800,5910357682,1247,1247,1247,1247,0
|
|
20230627,143700,5910357682,1247,1241,1247,1241,77
|
|
20230627,143600,5910262119,1241,1242,1247,1241,4115
|
|
20230627,143500,5905152521,1242,1245,1245,1242,2003
|
|
20230627,143400,5902664788,1247,1245,1247,1242,922
|
|
20230627,143300,5901519531,1249,1249,1249,1249,0
|
|
20230627,143200,5901519531,1249,1249,1249,1249,1
|
|
20230627,143100,5901518282,1242,1245,1249,1242,6499
|
|
20230627,143000,5893434361,1245,1247,1249,1245,2762
|
|
20230627,142900,5889992423,1246,1248,1248,1246,2663
|
|
20230627,142800,5886674181,1248,1248,1249,1246,3146
|
|
20230627,142700,5882751971,1250,1250,1250,1250,1
|
|
20230627,142600,5882750721,1251,1249,1251,1247,84
|
|
20230627,142500,5882645966,1251,1251,1251,1251,0
|
|
20230627,142400,5882645966,1251,1251,1251,1251,0
|
|
20230627,142300,5882645966,1251,1251,1251,1250,765
|
|
20230627,142200,5881689367,1251,1247,1251,1247,101
|
|
20230627,142100,5881563416,1247,1247,1247,1247,815
|
|
20230627,142000,5880547111,1248,1247,1249,1245,4316
|
|
20230627,141900,5875167722,1247,1250,1250,1247,6984
|
|
20230627,141800,5866452920,1252,1254,1254,1252,23
|
|
20230627,141700,5866424114,1254,1254,1254,1254,1
|
|
20230627,141600,5866422860,1249,1254,1254,1249,918
|
|
20230627,141500,5865276231,1254,1250,1254,1249,2070
|
|
20230627,141400,5862689003,1249,1250,1250,1249,2545
|
|
20230627,141300,5859509498,1249,1250,1250,1249,4710
|
|
20230627,141200,5853624798,1250,1252,1254,1250,866
|
|
20230627,141100,5852540594,1252,1252,1253,1252,8280
|
|
20230627,141000,5842170803,1252,1252,1252,1252,10
|
|
20230627,140900,5842158283,1252,1251,1253,1246,14181
|
|
20230627,140800,5824411964,1248,1248,1251,1247,117
|
|
20230627,140700,5824266043,1249,1249,1249,1249,1
|
|
20230627,140600,5824264794,1252,1252,1253,1247,3274
|
|
20230627,140500,5820171663,1253,1249,1254,1249,602
|
|
20230627,140400,5819419756,1249,1254,1254,1249,4417
|
|
20230627,140300,5813890172,1255,1255,1255,1255,5
|
|
20230627,140200,5813883897,1255,1252,1255,1252,2049
|
|
20230627,140100,5811313611,1254,1252,1255,1251,2050
|
|
20230627,140000,5808747677,1251,1255,1255,1251,5585
|
|
20230627,135900,5801752653,1255,1252,1256,1251,895
|
|
20230627,135800,5800631782,1252,1251,1252,1251,289
|
|
20230627,135700,5800269960,1251,1251,1251,1251,2083
|
|
20230627,135600,5797664127,1251,1250,1251,1250,2503
|
|
20230627,135500,5794533376,1247,1249,1249,1247,11614
|
|
20230627,135400,5780050102,1249,1247,1249,1247,1026
|
|
20230627,135300,5778770652,1247,1250,1250,1247,1975
|
|
20230627,135200,5776305688,1250,1245,1251,1244,3018
|
|
20230627,135100,5772532684,1244,1244,1248,1244,7582
|
|
20230627,135000,5763097001,1244,1247,1247,1243,9578
|
|
20230627,134900,5751163776,1247,1249,1249,1247,3361
|
|
20230627,134800,5746969473,1250,1252,1253,1250,635
|
|
20230627,134700,5746174343,1252,1251,1252,1248,1542
|
|
20230627,134600,5744246792,1252,1248,1252,1248,5725
|
|
20230627,134500,5737100737,1248,1249,1250,1246,2669
|
|
20230627,134400,5733771340,1250,1245,1250,1245,4398
|
|
20230627,134300,5728295120,1245,1257,1257,1244,8911
|
|
20230627,134200,5717194275,1252,1249,1263,1245,10998
|
|
20230627,134100,5703451005,1249,1251,1252,1248,15828
|
|
20230627,134000,5683676817,1251,1242,1251,1242,8848
|
|
20230627,133900,5672642043,1240,1251,1251,1230,41696
|
|
20230627,133800,5620892567,1250,1260,1260,1250,79121
|
|
20230627,133700,5521713278,1261,1264,1267,1260,19460
|
|
20230627,133600,5497160572,1267,1264,1267,1262,23811
|
|
20230627,133500,5467078463,1264,1273,1276,1264,12502
|
|
20230627,133400,5451203772,1273,1270,1273,1270,3759
|
|
20230627,133300,5446423249,1270,1270,1270,1265,3917
|
|
20230627,133200,5441452880,1270,1266,1270,1263,12942
|
|
20230627,133100,5425089049,1266,1275,1275,1263,23710
|
|
20230627,133000,5395094877,1275,1279,1279,1264,39017
|
|
20230627,132900,5345534662,1278,1282,1282,1277,25412
|
|
20230627,132800,5312983444,1282,1285,1285,1281,25312
|
|
20230627,132700,5280528046,1285,1284,1286,1282,7646
|
|
20230627,132600,5270716590,1284,1286,1286,1282,5120
|
|
20230627,132500,5264143808,1286,1287,1287,1282,7488
|
|
20230627,132400,5254524023,1289,1276,1291,1274,17454
|
|
20230627,132300,5232149283,1276,1301,1302,1272,68374
|
|
20230627,132200,5144613753,1301,1298,1309,1297,45592
|
|
20230627,132100,5085137835,1298,1291,1298,1281,50012
|
|
20230627,132000,5020745094,1292,1300,1307,1290,31762
|
|
20230627,131900,4979641786,1299,1307,1307,1299,16695
|
|
20230627,131800,4957926705,1307,1303,1307,1301,11645
|
|
20230627,131700,4942760425,1303,1311,1311,1303,9295
|
|
20230627,131600,4930634340,1311,1309,1316,1302,32134
|
|
20230627,131500,4888664129,1309,1302,1311,1301,14728
|
|
20230627,131400,4869471420,1301,1315,1315,1300,37235
|
|
20230627,131300,4820961484,1315,1308,1317,1307,25046
|
|
20230627,131200,4788187110,1308,1324,1327,1308,23898
|
|
20230627,131100,4756790376,1323,1322,1332,1302,70171
|
|
20230627,131000,4664669819,1325,1368,1368,1305,128661
|
|
20230627,130900,4493109270,1367,1345,1385,1345,200436
|
|
20230627,130800,4219158900,1345,1310,1347,1307,75066
|
|
20230627,130700,4119022303,1310,1301,1332,1287,29438
|
|
20230627,130600,4080532491,1299,1303,1333,1281,71557
|
|
20230627,130500,3988261267,1301,1328,1328,1301,20559
|
|
20230627,130400,3961174481,1328,1319,1338,1319,29766
|
|
20230627,130300,3921519512,1322,1331,1331,1313,12452
|
|
20230627,130200,3905078538,1331,1307,1345,1307,46801
|
|
20230627,130100,3842771070,1313,1309,1349,1304,49325
|
|
20230627,130000,3777789748,1308,1337,1355,1308,157781
|
|
20230627,125900,3566630500,1338,1278,1338,1274,99762
|
|
20230627,125800,3435130399,1278,1260,1279,1255,62763
|
|
20230627,125700,3355556721,1259,1271,1278,1258,107705
|
|
20230627,125600,3218918770,1269,1350,1355,1252,171200
|
|
20230627,125500,2996009034,1350,1352,1371,1350,49045
|
|
20230627,125400,2929430054,1356,1361,1368,1352,22571
|
|
20230627,125300,2898750450,1359,1353,1378,1351,33591
|
|
20230627,125200,2853197904,1353,1362,1379,1353,78439
|
|
20230627,125100,2746109636,1362,1375,1388,1361,60854
|
|
20230627,125000,2662606281,1375,1378,1400,1375,179232
|
|
20230627,124900,2413970289,1378,1364,1385,1361,78400
|
|
20230627,124800,2306105421,1364,1370,1373,1350,115000
|
|
20230627,124700,2149869120,1370,1374,1383,1368,70925
|
|
20230627,124600,2052340902,1374,1392,1394,1353,122296
|
|
20230627,124500,1884912638,1392,1384,1412,1375,146304
|
|
20230627,124400,1681113264,1384,1424,1424,1346,385950
|
|
20230627,124300,1145586729,1423,1368,1450,1350,482944
|
|
20230627,124200,475338064,1369,1338,1376,1318,281376
|
|
20230627,124100,96271346,1338,1338,1338,1338,0
|
|
20230627,124000,96271346,1338,1251,1338,1248,44689
|
|
20230627,123900,38187737,1252,1228,1252,1228,6330
|
|
20230627,123800,30362680,1228,1228,1228,1228,0
|
|
20230627,123700,30362680,1228,1228,1228,1228,204
|
|
20230627,123600,30112168,1229,1229,1229,1229,0
|
|
20230627,123500,30112168,1229,1229,1229,1229,40
|
|
20230627,123400,30063008,1229,1229,1229,1229,0
|
|
20230627,123300,30063008,1229,1229,1229,1229,0
|
|
20230627,123200,30063008,1229,1228,1229,1228,119
|
|
20230627,123100,29916804,1228,1227,1228,1227,8
|
|
20230627,123000,29906981,1225,1225,1225,1225,2000
|
|
20230627,122900,27456981,1226,1224,1226,1224,2303
|
|
20230627,122800,24637104,1224,1224,1224,1224,0
|
|
20230627,122700,24637104,1224,1223,1224,1223,10
|
|
20230627,122600,24624873,1223,1223,1223,1223,500
|
|
20230627,122500,24013373,1222,1222,1222,1222,0
|
|
20230627,122400,24013373,1222,1222,1222,1222,0
|
|
20230627,122300,24013373,1222,1222,1222,1222,0
|
|
20230627,122200,24013373,1222,1222,1222,1222,0
|
|
20230627,122100,24013373,1222,1222,1222,1222,0
|
|
20230627,122000,24013373,1222,1222,1222,1222,0
|
|
20230627,121900,24013373,1222,1222,1222,1222,500
|
|
20230627,121800,23402373,1222,1222,1222,1222,0
|
|
20230627,121700,23402373,1222,1222,1222,1222,1
|
|
20230627,121600,23401151,1212,1212,1212,1212,0
|
|
20230627,121500,23401151,1212,1212,1212,1212,0
|
|
20230627,121400,23401151,1212,1212,1212,1212,0
|
|
20230627,121300,23401151,1212,1212,1212,1212,0
|
|
20230627,121200,23401151,1212,1212,1212,1212,0
|
|
20230627,121100,23401151,1212,1212,1212,1212,0
|
|
20230627,121000,23401151,1212,1212,1212,1212,0
|
|
20230627,120900,23401151,1212,1212,1212,1212,0
|
|
20230627,120800,23401151,1212,1212,1212,1212,0
|
|
20230627,120700,23401151,1212,1212,1212,1212,0
|
|
20230627,120600,23401151,1212,1212,1212,1212,0
|
|
20230627,120500,23401151,1212,1212,1212,1212,0
|
|
20230627,120400,23401151,1212,1212,1212,1212,0
|
|
20230627,120300,23401151,1212,1212,1212,1212,0
|
|
20230627,120200,23401151,1212,1212,1212,1212,0
|
|
20230627,120100,23401151,1212,1212,1212,1212,0
|
|
20230627,120000,23401151,1212,1212,1212,1212,0
|
|
20230627,115900,23401151,1212,1212,1212,1212,0
|
|
20230627,115800,23401151,1212,1212,1212,1212,0
|
|
20230627,115700,23401151,1212,1212,1212,1212,0
|
|
20230627,115600,23401151,1212,1212,1212,1212,0
|
|
20230627,115500,23401151,1212,1212,1212,1212,56
|
|
20230627,115400,23333279,1211,1211,1211,1211,0
|
|
20230627,115300,23333279,1211,1211,1211,1211,0
|
|
20230627,115200,23333279,1211,1211,1211,1211,0
|
|
20230627,115100,23333279,1211,1211,1211,1211,0
|
|
20230627,115000,23333279,1211,1212,1212,1211,81
|
|
20230627,114900,23235168,1222,1222,1222,1222,0
|
|
20230627,114800,23235168,1222,1222,1222,1222,0
|
|
20230627,114700,23235168,1222,1222,1222,1222,0
|
|
20230627,114600,23235168,1222,1222,1222,1222,0
|
|
20230627,114500,23235168,1222,1222,1222,1222,0
|
|
20230627,114400,23235168,1222,1222,1222,1222,0
|
|
20230627,114300,23235168,1222,1222,1222,1222,0
|
|
20230627,114200,23235168,1222,1222,1222,1222,0
|
|
20230627,114100,23235168,1222,1222,1222,1222,0
|
|
20230627,114000,23235168,1222,1219,1222,1219,3
|
|
20230627,113900,23231508,1217,1217,1217,1217,0
|
|
20230627,113800,23231508,1217,1217,1217,1217,0
|
|
20230627,113700,23231508,1217,1217,1217,1217,0
|
|
20230627,113600,23231508,1217,1217,1217,1217,0
|
|
20230627,113500,23231508,1217,1217,1217,1217,14
|
|
20230627,113400,23214470,1217,1217,1217,1217,84
|
|
20230627,113300,23112242,1221,1221,1221,1221,0
|
|
20230627,113200,23112242,1221,1221,1221,1221,0
|
|
20230627,113100,23112242,1221,1221,1221,1221,0
|
|
20230627,113000,23112242,1221,1221,1221,1221,23
|
|
20230627,112900,23084159,1222,1222,1222,1222,0
|
|
20230627,112800,23084159,1222,1222,1222,1222,0
|
|
20230627,112700,23084159,1222,1222,1222,1222,0
|
|
20230627,112600,23084159,1222,1222,1222,1222,0
|
|
20230627,112500,23084159,1222,1222,1222,1222,0
|
|
20230627,112400,23084159,1222,1222,1222,1222,0
|
|
20230627,112300,23084159,1222,1222,1222,1222,0
|
|
20230627,112200,23084159,1222,1222,1222,1222,0
|
|
20230627,112100,23084159,1222,1222,1222,1222,0
|
|
20230627,112000,23084159,1222,1222,1222,1222,1
|
|
20230627,111900,23082937,1212,1212,1212,1212,0
|
|
20230627,111800,23082937,1212,1220,1220,1211,90
|
|
20230627,111700,22973831,1221,1221,1221,1221,0
|
|
20230627,111600,22973831,1221,1221,1221,1221,0
|
|
20230627,111500,22973831,1221,1221,1221,1221,0
|
|
20230627,111400,22973831,1221,1221,1221,1221,1
|
|
20230627,111300,22972610,1222,1222,1222,1222,0
|
|
20230627,111200,22972610,1222,1223,1224,1222,3
|
|
20230627,111100,22968941,1225,1225,1225,1225,0
|
|
20230627,111000,22968941,1225,1225,1225,1225,0
|
|
20230627,110900,22968941,1225,1225,1225,1225,0
|
|
20230627,110800,22968941,1225,1225,1225,1225,0
|
|
20230627,110700,22968941,1225,1216,1225,1216,85
|
|
20230627,110600,22865191,1215,1215,1215,1215,395
|
|
20230627,110500,22385266,1215,1215,1215,1215,0
|
|
20230627,110400,22385266,1215,1215,1215,1215,0
|
|
20230627,110300,22385266,1215,1215,1215,1215,0
|
|
20230627,110200,22385266,1215,1214,1215,1213,82
|
|
20230627,110100,22285797,1215,1215,1215,1215,1
|
|
20230627,110000,22284582,1214,1214,1214,1214,0
|
|
20230627,105900,22284582,1214,1214,1214,1214,185
|
|
20230627,105800,22059992,1214,1214,1214,1214,0
|
|
20230627,105700,22059992,1214,1214,1214,1214,1
|
|
20230627,105600,22058778,1211,1211,1211,1211,0
|
|
20230627,105500,22058778,1211,1211,1211,1211,0
|
|
20230627,105400,22058778,1211,1211,1211,1211,0
|
|
20230627,105300,22058778,1211,1211,1211,1211,0
|
|
20230627,105200,22058778,1211,1211,1211,1211,0
|
|
20230627,105100,22058778,1211,1211,1211,1211,0
|
|
20230627,105000,22058778,1211,1211,1211,1211,0
|
|
20230627,104900,22058778,1211,1211,1211,1211,0
|
|
20230627,104800,22058778,1211,1211,1211,1211,0
|
|
20230627,104700,22058778,1211,1212,1212,1211,4
|
|
20230627,104600,22053931,1214,1211,1214,1211,95
|
|
20230627,104500,21938844,1209,1209,1209,1209,0
|
|
20230627,104400,21938844,1209,1209,1209,1209,0
|
|
20230627,104300,21938844,1209,1210,1210,1209,37
|
|
20230627,104200,21894075,1215,1215,1215,1215,0
|
|
20230627,104100,21894075,1215,1215,1215,1215,0
|
|
20230627,104000,21894075,1215,1215,1215,1215,0
|
|
20230627,103900,21894075,1215,1214,1215,1214,1000
|
|
20230627,103800,20679375,1209,1209,1209,1209,0
|
|
20230627,103700,20679375,1209,1209,1209,1209,0
|
|
20230627,103600,20679375,1209,1209,1209,1209,0
|
|
20230627,103500,20679375,1209,1209,1209,1209,0
|
|
20230627,103400,20679375,1209,1209,1209,1209,0
|
|
20230627,103300,20679375,1209,1209,1209,1209,0
|
|
20230627,103200,20679375,1209,1209,1209,1209,0
|
|
20230627,103100,20679375,1209,1209,1209,1209,0
|
|
20230627,103000,20679375,1209,1209,1209,1209,81
|
|
20230627,102900,20581446,1208,1208,1208,1208,0
|
|
20230627,102800,20581446,1208,1208,1208,1208,0
|
|
20230627,102700,20581446,1208,1208,1208,1208,0
|
|
20230627,102600,20581446,1208,1214,1214,1208,112
|
|
20230627,102500,20445533,1214,1214,1214,1214,0
|
|
20230627,102400,20445533,1214,1214,1214,1214,76
|
|
20230627,102300,20353269,1214,1214,1214,1214,0
|
|
20230627,102200,20353269,1214,1214,1214,1214,0
|
|
20230627,102100,20353269,1214,1214,1214,1214,0
|
|
20230627,102000,20353269,1214,1214,1214,1214,0
|
|
20230627,101900,20353269,1214,1214,1214,1214,0
|
|
20230627,101800,20353269,1214,1214,1214,1214,0
|
|
20230627,101700,20353269,1214,1214,1214,1214,0
|
|
20230627,101600,20353269,1214,1214,1214,1214,2
|
|
20230627,101500,20350841,1214,1214,1214,1214,0
|
|
20230627,101400,20350841,1214,1208,1214,1208,82
|
|
20230627,101300,20251779,1214,1214,1214,1214,0
|
|
20230627,101200,20251779,1214,1214,1214,1214,0
|
|
20230627,101100,20251779,1214,1214,1214,1214,0
|
|
20230627,101000,20251779,1214,1214,1214,1214,0
|
|
20230627,100900,20251779,1214,1214,1214,1214,0
|
|
20230627,100800,20251779,1214,1214,1214,1214,1
|
|
20230627,100700,20250565,1208,1208,1208,1208,0
|
|
20230627,100600,20250565,1208,1208,1208,1208,0
|
|
20230627,100500,20250565,1208,1208,1208,1208,595
|
|
20230627,100400,19531805,1214,1214,1214,1214,0
|
|
20230627,100300,19531805,1214,1214,1214,1214,0
|
|
20230627,100200,19531805,1214,1214,1214,1214,1
|
|
20230627,100100,19530591,1209,1209,1210,1209,25
|
|
20230627,100000,19500365,1209,1214,1214,1209,5
|
|
20230627,095900,19494312,1208,1209,1209,1208,2
|
|
20230627,095800,19491895,1214,1208,1214,1208,283
|
|
20230627,095700,19148825,1208,1209,1209,1208,2
|
|
20230627,095600,19146408,1214,1214,1214,1214,1
|
|
20230627,095500,19145194,1209,1209,1209,1209,0
|
|
20230627,095400,19145194,1209,1209,1209,1209,0
|
|
20230627,095300,19145194,1209,1209,1209,1209,0
|
|
20230627,095200,19145194,1209,1209,1209,1209,0
|
|
20230627,095100,19145194,1209,1210,1210,1209,3
|
|
20230627,095000,19141566,1208,1210,1210,1208,2
|
|
20230627,094900,19139148,1209,1209,1209,1209,0
|
|
20230627,094800,19139148,1209,1212,1212,1209,4
|
|
20230627,094700,19134306,1214,1214,1214,1214,1
|
|
20230627,094600,19133092,1208,1208,1208,1208,0
|
|
20230627,094500,19133092,1208,1208,1208,1208,0
|
|
20230627,094400,19133092,1208,1208,1208,1208,0
|
|
20230627,094300,19133092,1208,1208,1208,1208,0
|
|
20230627,094200,19133092,1208,1208,1208,1208,82
|
|
20230627,094100,19034036,1214,1214,1214,1214,1
|
|
20230627,094000,19032822,1208,1208,1208,1208,0
|
|
20230627,093900,19032822,1208,1208,1208,1208,2
|
|
20230627,093800,19030406,1214,1214,1214,1214,0
|
|
20230627,093700,19030406,1214,1214,1214,1214,0
|
|
20230627,093600,19030406,1214,1214,1214,1214,0
|
|
20230627,093500,19030406,1214,1211,1214,1211,4
|
|
20230627,093400,19025559,1208,1211,1211,1208,73
|
|
20230627,093300,18937162,1214,1214,1214,1214,0
|
|
20230627,093200,18937162,1214,1214,1214,1214,0
|
|
20230627,093100,18937162,1214,1214,1214,1214,0
|
|
20230627,093000,18937162,1214,1214,1214,1214,0
|
|
20230627,092900,18937162,1214,1214,1214,1214,0
|
|
20230627,092800,18937162,1214,1214,1214,1214,0
|
|
20230627,092700,18937162,1214,1214,1214,1214,0
|
|
20230627,092600,18937162,1214,1211,1214,1211,83
|
|
20230627,092500,18836646,1214,1214,1214,1214,0
|
|
20230627,092400,18836646,1214,1214,1214,1214,1
|
|
20230627,092300,18835432,1207,1207,1207,1207,1
|
|
20230627,092200,18834225,1214,1214,1214,1214,1
|
|
20230627,092100,18833011,1215,1215,1215,1215,0
|
|
20230627,092000,18833011,1215,1214,1215,1214,301
|
|
20230627,091900,18467596,1206,1208,1208,1206,98
|
|
20230627,091800,18349214,1215,1215,1215,1215,1
|
|
20230627,091700,18347999,1208,1215,1215,1208,2
|
|
20230627,091600,18345576,1215,1215,1215,1215,0
|
|
20230627,091500,18345576,1215,1214,1215,1214,2
|
|
20230627,091400,18343147,1213,1210,1213,1206,412
|
|
20230627,091300,17844628,1210,1210,1210,1210,0
|
|
20230627,091200,17844628,1210,1209,1210,1209,1119
|
|
20230627,091100,16491756,1205,1206,1206,1205,9
|
|
20230627,091000,16480904,1205,1206,1209,1205,37
|
|
20230627,090900,16436282,1205,1206,1206,1205,100
|
|
20230627,090800,16315691,1209,1209,1209,1206,701
|
|
20230627,090700,15468908,1210,1210,1210,1210,183
|
|
20230627,090600,15247478,1210,1214,1214,1210,2129
|
|
20230627,090500,12665918,1217,1217,1217,1217,0
|
|
20230627,090400,12665918,1217,1217,1217,1217,3
|
|
20230627,090300,12662267,1214,1218,1218,1214,1276
|
|
20230627,090200,11109291,1225,1222,1225,1217,2267
|
|
20230627,090100,8349355,1220,1217,1220,1213,2260
|
|
20230627,090000,5599421,1217,1217,1220,1217,4601
|