658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,195400,3312508034,1263,1263,1263,1263,0
|
|
20230626,195300,3312508034,1263,1263,1263,1263,0
|
|
20230626,195200,3312508034,1263,1263,1263,1263,0
|
|
20230626,195100,3312508034,1263,1263,1263,1263,0
|
|
20230626,195000,3312508034,1263,1263,1263,1263,0
|
|
20230626,194900,3312508034,1263,1263,1263,1263,0
|
|
20230626,194800,3312508034,1263,1263,1263,1263,0
|
|
20230626,194700,3312508034,1263,1263,1263,1263,0
|
|
20230626,194600,3312508034,1263,1263,1263,1263,0
|
|
20230626,194500,3312508034,1263,1263,1263,1263,0
|
|
20230626,194400,3312508034,1263,1263,1263,1263,0
|
|
20230626,194300,3312508034,1263,1263,1263,1263,0
|
|
20230626,194200,3312508034,1263,1263,1263,1263,0
|
|
20230626,194100,3312508034,1263,1263,1263,1263,0
|
|
20230626,194000,3312508034,1263,1263,1263,1263,0
|
|
20230626,193900,3312508034,1263,1263,1263,1263,0
|
|
20230626,193800,3312508034,1263,1263,1263,1263,0
|
|
20230626,193700,3312508034,1263,1263,1263,1263,0
|
|
20230626,193600,3312508034,1263,1263,1263,1263,0
|
|
20230626,193500,3312508034,1263,1263,1263,1263,0
|
|
20230626,193400,3312508034,1263,1263,1263,1263,0
|
|
20230626,193300,3312508034,1263,1263,1263,1263,0
|
|
20230626,193200,3312508034,1263,1263,1263,1263,0
|
|
20230626,193100,3312508034,1263,1263,1263,1263,0
|
|
20230626,193000,3312508034,1263,1263,1263,1263,0
|
|
20230626,192900,3312508034,1263,1263,1263,1263,0
|
|
20230626,192800,3312508034,1263,1263,1263,1263,0
|
|
20230626,192700,3312508034,1263,1263,1263,1263,0
|
|
20230626,192600,3312508034,1263,1263,1263,1263,0
|
|
20230626,192500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,192400,3312508034,1263,1263,1263,1263,0
|
|
20230626,192300,3312508034,1263,1263,1263,1263,0
|
|
20230626,192200,3312508034,1263,1263,1263,1263,0
|
|
20230626,192100,3312508034,1263,1263,1263,1263,0
|
|
20230626,192000,3312508034,1263,1263,1263,1263,0
|
|
20230626,191900,3312508034,1263,1263,1263,1263,0
|
|
20230626,191800,3312508034,1263,1263,1263,1263,0
|
|
20230626,191700,3312508034,1263,1263,1263,1263,0
|
|
20230626,191600,3312508034,1263,1263,1263,1263,0
|
|
20230626,191500,3312508034,1263,1263,1263,1263,0
|
|
20230626,191400,3312508034,1263,1263,1263,1263,0
|
|
20230626,191300,3312508034,1263,1263,1263,1263,0
|
|
20230626,191200,3312508034,1263,1263,1263,1263,0
|
|
20230626,191100,3312508034,1263,1263,1263,1263,0
|
|
20230626,191000,3312508034,1263,1263,1263,1263,0
|
|
20230626,190900,3312508034,1263,1263,1263,1263,0
|
|
20230626,190800,3312508034,1263,1263,1263,1263,0
|
|
20230626,190700,3312508034,1263,1263,1263,1263,0
|
|
20230626,190600,3312508034,1263,1263,1263,1263,0
|
|
20230626,190500,3312508034,1263,1263,1263,1263,0
|
|
20230626,190400,3312508034,1263,1263,1263,1263,0
|
|
20230626,190300,3312508034,1263,1263,1263,1263,0
|
|
20230626,190200,3312508034,1263,1263,1263,1263,0
|
|
20230626,190100,3312508034,1263,1263,1263,1263,0
|
|
20230626,190000,3312508034,1263,1263,1263,1263,0
|
|
20230626,185900,3312508034,1263,1263,1263,1263,0
|
|
20230626,185800,3312508034,1263,1263,1263,1263,0
|
|
20230626,185700,3312508034,1263,1263,1263,1263,0
|
|
20230626,185600,3312508034,1263,1263,1263,1263,0
|
|
20230626,185500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,185400,3312508034,1263,1263,1263,1263,0
|
|
20230626,185300,3312508034,1263,1263,1263,1263,0
|
|
20230626,185200,3312508034,1263,1263,1263,1263,0
|
|
20230626,185100,3312508034,1263,1263,1263,1263,0
|
|
20230626,185000,3312508034,1263,1263,1263,1263,0
|
|
20230626,184900,3312508034,1263,1263,1263,1263,0
|
|
20230626,184800,3312508034,1263,1263,1263,1263,0
|
|
20230626,184700,3312508034,1263,1263,1263,1263,0
|
|
20230626,184600,3312508034,1263,1263,1263,1263,0
|
|
20230626,184500,3312508034,1263,1263,1263,1263,0
|
|
20230626,184400,3312508034,1263,1263,1263,1263,0
|
|
20230626,184300,3312508034,1263,1263,1263,1263,0
|
|
20230626,184200,3312508034,1263,1263,1263,1263,0
|
|
20230626,184100,3312508034,1263,1263,1263,1263,0
|
|
20230626,184000,3312508034,1263,1263,1263,1263,0
|
|
20230626,183900,3312508034,1263,1263,1263,1263,0
|
|
20230626,183800,3312508034,1263,1263,1263,1263,0
|
|
20230626,183700,3312508034,1263,1263,1263,1263,0
|
|
20230626,183600,3312508034,1263,1263,1263,1263,0
|
|
20230626,183500,3312508034,1263,1263,1263,1263,0
|
|
20230626,183400,3312508034,1263,1263,1263,1263,0
|
|
20230626,183300,3312508034,1263,1263,1263,1263,0
|
|
20230626,183200,3312508034,1263,1263,1263,1263,0
|
|
20230626,183100,3312508034,1263,1263,1263,1263,0
|
|
20230626,183000,3312508034,1263,1263,1263,1263,0
|
|
20230626,182900,3312508034,1263,1263,1263,1263,0
|
|
20230626,182800,3312508034,1263,1263,1263,1263,0
|
|
20230626,182700,3312508034,1263,1263,1263,1263,0
|
|
20230626,182600,3312508034,1263,1263,1263,1263,0
|
|
20230626,182500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,182400,3312508034,1263,1263,1263,1263,0
|
|
20230626,182300,3312508034,1263,1263,1263,1263,0
|
|
20230626,182200,3312508034,1263,1263,1263,1263,0
|
|
20230626,182100,3312508034,1263,1263,1263,1263,0
|
|
20230626,182000,3312508034,1263,1263,1263,1263,0
|
|
20230626,181900,3312508034,1263,1263,1263,1263,0
|
|
20230626,181800,3312508034,1263,1263,1263,1263,0
|
|
20230626,181700,3312508034,1263,1263,1263,1263,0
|
|
20230626,181600,3312508034,1263,1263,1263,1263,0
|
|
20230626,181500,3312508034,1263,1263,1263,1263,0
|
|
20230626,181400,3312508034,1263,1263,1263,1263,0
|
|
20230626,181300,3312508034,1263,1263,1263,1263,0
|
|
20230626,181200,3312508034,1263,1263,1263,1263,0
|
|
20230626,181100,3312508034,1263,1263,1263,1263,0
|
|
20230626,181000,3312508034,1263,1263,1263,1263,0
|
|
20230626,180900,3312508034,1263,1263,1263,1263,0
|
|
20230626,180800,3312508034,1263,1263,1263,1263,0
|
|
20230626,180700,3312508034,1263,1263,1263,1263,0
|
|
20230626,180600,3312508034,1263,1263,1263,1263,0
|
|
20230626,180500,3312508034,1263,1263,1263,1263,0
|
|
20230626,180400,3312508034,1263,1263,1263,1263,0
|
|
20230626,180300,3312508034,1263,1263,1263,1263,0
|
|
20230626,180200,3312508034,1263,1263,1263,1263,0
|
|
20230626,180100,3312508034,1263,1263,1263,1263,0
|
|
20230626,180000,3312508034,1263,1263,1263,1263,0
|
|
20230626,175900,3312508034,1263,1263,1263,1263,0
|
|
20230626,175800,3312508034,1263,1263,1263,1263,0
|
|
20230626,175700,3312508034,1263,1263,1263,1263,0
|
|
20230626,175600,3312508034,1263,1263,1263,1263,0
|
|
20230626,175500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,175400,3312508034,1263,1263,1263,1263,0
|
|
20230626,175300,3312508034,1263,1263,1263,1263,0
|
|
20230626,175200,3312508034,1263,1263,1263,1263,0
|
|
20230626,175100,3312508034,1263,1263,1263,1263,0
|
|
20230626,175000,3312508034,1263,1263,1263,1263,0
|
|
20230626,174900,3312508034,1263,1263,1263,1263,0
|
|
20230626,174800,3312508034,1263,1263,1263,1263,0
|
|
20230626,174700,3312508034,1263,1263,1263,1263,0
|
|
20230626,174600,3312508034,1263,1263,1263,1263,0
|
|
20230626,174500,3312508034,1263,1263,1263,1263,0
|
|
20230626,174400,3312508034,1263,1263,1263,1263,0
|
|
20230626,174300,3312508034,1263,1263,1263,1263,0
|
|
20230626,174200,3312508034,1263,1263,1263,1263,0
|
|
20230626,174100,3312508034,1263,1263,1263,1263,0
|
|
20230626,174000,3312508034,1263,1263,1263,1263,0
|
|
20230626,173900,3312508034,1263,1263,1263,1263,0
|
|
20230626,173800,3312508034,1263,1263,1263,1263,0
|
|
20230626,173700,3312508034,1263,1263,1263,1263,0
|
|
20230626,173600,3312508034,1263,1263,1263,1263,0
|
|
20230626,173500,3312508034,1263,1263,1263,1263,0
|
|
20230626,173400,3312508034,1263,1263,1263,1263,0
|
|
20230626,173300,3312508034,1263,1263,1263,1263,0
|
|
20230626,173200,3312508034,1263,1263,1263,1263,0
|
|
20230626,173100,3312508034,1263,1263,1263,1263,0
|
|
20230626,173000,3312508034,1263,1263,1263,1263,0
|
|
20230626,172900,3312508034,1263,1263,1263,1263,0
|
|
20230626,172800,3312508034,1263,1263,1263,1263,0
|
|
20230626,172700,3312508034,1263,1263,1263,1263,0
|
|
20230626,172600,3312508034,1263,1263,1263,1263,0
|
|
20230626,172500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,172400,3312508034,1263,1263,1263,1263,0
|
|
20230626,172300,3312508034,1263,1263,1263,1263,0
|
|
20230626,172200,3312508034,1263,1263,1263,1263,0
|
|
20230626,172100,3312508034,1263,1263,1263,1263,0
|
|
20230626,172000,3312508034,1263,1263,1263,1263,0
|
|
20230626,171900,3312508034,1263,1263,1263,1263,0
|
|
20230626,171800,3312508034,1263,1263,1263,1263,0
|
|
20230626,171700,3312508034,1263,1263,1263,1263,0
|
|
20230626,171600,3312508034,1263,1263,1263,1263,0
|
|
20230626,171500,3312508034,1263,1263,1263,1263,0
|
|
20230626,171400,3312508034,1263,1263,1263,1263,0
|
|
20230626,171300,3312508034,1263,1263,1263,1263,0
|
|
20230626,171200,3312508034,1263,1263,1263,1263,0
|
|
20230626,171100,3312508034,1263,1263,1263,1263,0
|
|
20230626,171000,3312508034,1263,1263,1263,1263,0
|
|
20230626,170900,3312508034,1263,1263,1263,1263,0
|
|
20230626,170800,3312508034,1263,1263,1263,1263,0
|
|
20230626,170700,3312508034,1263,1263,1263,1263,0
|
|
20230626,170600,3312508034,1263,1263,1263,1263,0
|
|
20230626,170500,3312508034,1263,1263,1263,1263,0
|
|
20230626,170400,3312508034,1263,1263,1263,1263,0
|
|
20230626,170300,3312508034,1263,1263,1263,1263,0
|
|
20230626,170200,3312508034,1263,1263,1263,1263,0
|
|
20230626,170100,3312508034,1263,1263,1263,1263,0
|
|
20230626,170000,3312508034,1263,1263,1263,1263,0
|
|
20230626,165900,3312508034,1263,1263,1263,1263,0
|
|
20230626,165800,3312508034,1263,1263,1263,1263,0
|
|
20230626,165700,3312508034,1263,1263,1263,1263,0
|
|
20230626,165600,3312508034,1263,1263,1263,1263,0
|
|
20230626,165500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,165400,3312508034,1263,1263,1263,1263,0
|
|
20230626,165300,3312508034,1263,1263,1263,1263,0
|
|
20230626,165200,3312508034,1263,1263,1263,1263,0
|
|
20230626,165100,3312508034,1263,1263,1263,1263,0
|
|
20230626,165000,3312508034,1263,1263,1263,1263,0
|
|
20230626,164900,3312508034,1263,1263,1263,1263,0
|
|
20230626,164800,3312508034,1263,1263,1263,1263,0
|
|
20230626,164700,3312508034,1263,1263,1263,1263,0
|
|
20230626,164600,3312508034,1263,1263,1263,1263,0
|
|
20230626,164500,3312508034,1263,1263,1263,1263,0
|
|
20230626,164400,3312508034,1263,1263,1263,1263,0
|
|
20230626,164300,3312508034,1263,1263,1263,1263,0
|
|
20230626,164200,3312508034,1263,1263,1263,1263,0
|
|
20230626,164100,3312508034,1263,1263,1263,1263,0
|
|
20230626,164000,3312508034,1263,1263,1263,1263,0
|
|
20230626,163900,3312508034,1263,1263,1263,1263,0
|
|
20230626,163800,3312508034,1263,1263,1263,1263,0
|
|
20230626,163700,3312508034,1263,1263,1263,1263,0
|
|
20230626,163600,3312508034,1263,1263,1263,1263,0
|
|
20230626,163500,3312508034,1263,1263,1263,1263,0
|
|
20230626,163400,3312508034,1263,1263,1263,1263,0
|
|
20230626,163300,3312508034,1263,1263,1263,1263,0
|
|
20230626,163200,3312508034,1263,1263,1263,1263,0
|
|
20230626,163100,3312508034,1263,1263,1263,1263,0
|
|
20230626,163000,3312508034,1263,1263,1263,1263,0
|
|
20230626,162900,3312508034,1263,1263,1263,1263,0
|
|
20230626,162800,3312508034,1263,1263,1263,1263,0
|
|
20230626,162700,3312508034,1263,1263,1263,1263,0
|
|
20230626,162600,3312508034,1263,1263,1263,1263,0
|
|
20230626,162500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,162400,3312508034,1263,1263,1263,1263,0
|
|
20230626,162300,3312508034,1263,1263,1263,1263,0
|
|
20230626,162200,3312508034,1263,1263,1263,1263,0
|
|
20230626,162100,3312508034,1263,1263,1263,1263,0
|
|
20230626,162000,3312508034,1263,1263,1263,1263,0
|
|
20230626,161900,3312508034,1263,1263,1263,1263,0
|
|
20230626,161800,3312508034,1263,1263,1263,1263,0
|
|
20230626,161700,3312508034,1263,1263,1263,1263,0
|
|
20230626,161600,3312508034,1263,1263,1263,1263,0
|
|
20230626,161500,3312508034,1263,1263,1263,1263,0
|
|
20230626,161400,3312508034,1263,1263,1263,1263,0
|
|
20230626,161300,3312508034,1263,1263,1263,1263,0
|
|
20230626,161200,3312508034,1263,1263,1263,1263,0
|
|
20230626,161100,3312508034,1263,1263,1263,1263,0
|
|
20230626,161000,3312508034,1263,1263,1263,1263,0
|
|
20230626,160900,3312508034,1263,1263,1263,1263,0
|
|
20230626,160800,3312508034,1263,1263,1263,1263,0
|
|
20230626,160700,3312508034,1263,1263,1263,1263,0
|
|
20230626,160600,3312508034,1263,1263,1263,1263,0
|
|
20230626,160500,3312508034,1263,1263,1263,1263,0
|
|
20230626,160400,3312508034,1263,1263,1263,1263,0
|
|
20230626,160300,3312508034,1263,1263,1263,1263,0
|
|
20230626,160200,3312508034,1263,1263,1263,1263,0
|
|
20230626,160100,3312508034,1263,1263,1263,1263,0
|
|
20230626,160000,3312508034,1263,1263,1263,1263,0
|
|
20230626,155900,3312508034,1263,1263,1263,1263,0
|
|
20230626,155800,3312508034,1263,1263,1263,1263,0
|
|
20230626,155700,3312508034,1263,1263,1263,1263,0
|
|
20230626,155600,3312508034,1263,1263,1263,1263,0
|
|
20230626,155500,3312508034,1263,1263,1263,1263,38059
|
|
20230626,155400,3312508034,1263,1263,1263,1263,0
|
|
20230626,155300,3312508034,1263,1263,1263,1263,0
|
|
20230626,155200,3312508034,1263,1263,1263,1263,0
|
|
20230626,155100,3312508034,1263,1263,1263,1263,0
|
|
20230626,155000,3312508034,1263,1263,1263,1263,0
|
|
20230626,154900,3312508034,1263,1263,1263,1263,0
|
|
20230626,154800,3312508034,1263,1263,1263,1263,0
|
|
20230626,154700,3312508034,1263,1263,1263,1263,0
|
|
20230626,154600,3312508034,1263,1263,1263,1263,0
|
|
20230626,154500,3312508034,1263,1263,1263,1263,0
|
|
20230626,154400,3312508034,1263,1263,1263,1263,0
|
|
20230626,154300,3312508034,1263,1263,1263,1263,0
|
|
20230626,154200,3312508034,1263,1263,1263,1263,0
|
|
20230626,154100,3312508034,1263,1263,1263,1263,0
|
|
20230626,154000,3312508034,1263,1263,1263,1263,0
|
|
20230626,153900,3312508034,1263,1263,1263,1263,0
|
|
20230626,153800,3312508034,1263,1263,1263,1263,0
|
|
20230626,153700,3312508034,1263,1263,1263,1263,0
|
|
20230626,153600,3312508034,1263,1263,1263,1263,0
|
|
20230626,153500,3312508034,1263,1263,1263,1263,0
|
|
20230626,153400,3312508034,1263,1263,1263,1263,0
|
|
20230626,153300,3312508034,1263,1263,1263,1263,0
|
|
20230626,153200,3312508034,1263,1263,1263,1263,0
|
|
20230626,153100,3312508034,1263,1263,1263,1263,0
|
|
20230626,153000,3312508034,1263,1263,1263,1263,38059
|
|
20230626,152900,3264439517,1263,1263,1263,1263,0
|
|
20230626,152800,3264439517,1263,1263,1263,1263,0
|
|
20230626,152700,3264439517,1263,1263,1263,1263,0
|
|
20230626,152600,3264439517,1263,1263,1263,1263,0
|
|
20230626,152500,3264439517,1263,1263,1263,1263,0
|
|
20230626,152400,3264439517,1263,1263,1263,1263,0
|
|
20230626,152300,3264439517,1263,1263,1263,1263,0
|
|
20230626,152200,3264439517,1263,1263,1263,1263,0
|
|
20230626,152100,3264439517,1263,1263,1263,1263,0
|
|
20230626,152000,3264439517,1263,1263,1263,1263,0
|
|
20230626,151900,3264439517,1263,1257,1263,1256,4002
|
|
20230626,151800,3259409828,1257,1250,1257,1250,801
|
|
20230626,151700,3258405858,1251,1252,1252,1251,165
|
|
20230626,151600,3258199440,1253,1253,1253,1253,10
|
|
20230626,151500,3258186910,1249,1249,1249,1249,20
|
|
20230626,151400,3258161930,1247,1254,1254,1247,2160
|
|
20230626,151300,3255468403,1246,1251,1256,1246,2742
|
|
20230626,151200,3252050745,1246,1250,1252,1245,9495
|
|
20230626,151100,3240214501,1250,1251,1251,1250,1734
|
|
20230626,151000,3238045472,1252,1253,1256,1252,1721
|
|
20230626,150900,3235890334,1253,1255,1256,1253,2465
|
|
20230626,150800,3232798173,1255,1250,1255,1250,3385
|
|
20230626,150700,3228557735,1252,1247,1252,1246,3686
|
|
20230626,150600,3223959820,1246,1246,1246,1245,1142
|
|
20230626,150500,3222536920,1246,1244,1246,1242,1671
|
|
20230626,150400,3220458477,1243,1243,1247,1240,23880
|
|
20230626,150300,3190790136,1243,1247,1247,1243,12545
|
|
20230626,150200,3175188209,1247,1247,1247,1247,254
|
|
20230626,150100,3174871471,1247,1245,1247,1244,1715
|
|
20230626,150000,3172737696,1245,1245,1245,1245,1300
|
|
20230626,145900,3171119196,1244,1244,1244,1244,0
|
|
20230626,145800,3171119196,1244,1243,1250,1242,4245
|
|
20230626,145700,3165842388,1244,1242,1250,1242,2246
|
|
20230626,145600,3163050358,1242,1243,1250,1242,10342
|
|
20230626,145500,3150177993,1249,1243,1250,1242,9774
|
|
20230626,145400,3138031842,1240,1245,1245,1240,21689
|
|
20230626,145300,3111077509,1246,1247,1247,1246,5656
|
|
20230626,145200,3104027962,1246,1247,1247,1246,6359
|
|
20230626,145100,3096098333,1247,1248,1250,1247,3618
|
|
20230626,145000,3091585557,1250,1250,1250,1250,1
|
|
20230626,144900,3091584307,1247,1249,1250,1247,3354
|
|
20230626,144800,3087398214,1249,1250,1250,1249,3149
|
|
20230626,144700,3083463730,1250,1250,1250,1250,649
|
|
20230626,144600,3082652480,1250,1250,1256,1249,1541
|
|
20230626,144500,3080726150,1257,1257,1257,1249,404
|
|
20230626,144400,3080221530,1249,1250,1250,1249,15906
|
|
20230626,144300,3060342936,1250,1255,1257,1250,10795
|
|
20230626,144200,3046834465,1254,1257,1257,1254,1730
|
|
20230626,144100,3044659858,1259,1255,1259,1250,37886
|
|
20230626,144000,2997259023,1256,1259,1259,1256,5377
|
|
20230626,143900,2990502006,1259,1259,1259,1259,306
|
|
20230626,143800,2990116752,1260,1260,1260,1260,4681
|
|
20230626,143700,2984218692,1259,1257,1260,1256,9236
|
|
20230626,143600,2972610310,1257,1263,1263,1257,3409
|
|
20230626,143500,2968316592,1267,1265,1267,1264,2736
|
|
20230626,143400,2964857052,1268,1264,1268,1264,4706
|
|
20230626,143300,2958902784,1262,1261,1262,1259,2859
|
|
20230626,143200,2955296787,1263,1267,1267,1256,9490
|
|
20230626,143100,2943364224,1257,1264,1264,1257,30746
|
|
20230626,143000,2904674720,1263,1264,1264,1263,551
|
|
20230626,142900,2903978258,1261,1263,1264,1260,11065
|
|
20230626,142800,2890029102,1263,1268,1268,1263,4697
|
|
20230626,142700,2884088739,1265,1265,1266,1265,331
|
|
20230626,142600,2883670023,1270,1270,1270,1270,1
|
|
20230626,142500,2883668753,1270,1268,1270,1265,3213
|
|
20230626,142400,2879600620,1268,1268,1268,1268,1283
|
|
20230626,142300,2877973776,1268,1271,1271,1268,4785
|
|
20230626,142200,2871896247,1271,1272,1272,1271,1141
|
|
20230626,142100,2870445475,1272,1271,1272,1271,1222
|
|
20230626,142000,2868892312,1271,1272,1272,1271,4684
|
|
20230626,141900,2862936017,1272,1277,1277,1271,24773
|
|
20230626,141800,2831422050,1280,1280,1280,1280,1
|
|
20230626,141700,2831420770,1275,1276,1276,1273,6003
|
|
20230626,141600,2823777196,1280,1279,1280,1276,2781
|
|
20230626,141500,2820219534,1280,1280,1280,1280,6
|
|
20230626,141400,2820211854,1281,1280,1281,1279,1547
|
|
20230626,141300,2818230634,1280,1279,1280,1273,50016
|
|
20230626,141200,2754505106,1280,1278,1280,1278,312
|
|
20230626,141100,2754105818,1278,1281,1281,1278,1246
|
|
20230626,141000,2752510746,1281,1281,1281,1281,109
|
|
20230626,140900,2752371117,1282,1282,1282,1278,94
|
|
20230626,140800,2752250641,1282,1280,1282,1276,2184
|
|
20230626,140700,2749460725,1281,1280,1281,1278,134
|
|
20230626,140600,2749289437,1279,1279,1279,1279,1189
|
|
20230626,140500,2747768706,1279,1279,1279,1279,4064
|
|
20230626,140400,2742570850,1279,1279,1279,1279,1266
|
|
20230626,140300,2740951636,1282,1284,1284,1282,2350
|
|
20230626,140200,2737937042,1286,1282,1286,1282,2357
|
|
20230626,140100,2734909549,1286,1286,1287,1285,1871
|
|
20230626,140000,2732503334,1278,1284,1290,1278,9407
|
|
20230626,135900,2720394648,1282,1278,1285,1278,20928
|
|
20230626,135800,2693553777,1272,1273,1273,1272,9142
|
|
20230626,135700,2681923634,1273,1277,1277,1273,6101
|
|
20230626,135600,2674148836,1276,1277,1277,1276,1225
|
|
20230626,135500,2672584515,1277,1278,1279,1277,3100
|
|
20230626,135400,2668625206,1280,1280,1280,1279,683
|
|
20230626,135300,2667751542,1280,1280,1283,1280,3571
|
|
20230626,135200,2663178070,1280,1273,1280,1273,13834
|
|
20230626,135100,2645505821,1273,1273,1274,1273,1750
|
|
20230626,135000,2643277414,1274,1271,1274,1271,1014
|
|
20230626,134900,2641987214,1272,1272,1272,1272,300
|
|
20230626,134800,2641605614,1271,1271,1271,1271,0
|
|
20230626,134700,2641605614,1271,1271,1271,1271,207
|
|
20230626,134600,2641342517,1271,1269,1271,1269,3660
|
|
20230626,134500,2636690829,1270,1264,1270,1264,97
|
|
20230626,134400,2636568095,1270,1268,1270,1264,690
|
|
20230626,134300,2635693595,1268,1270,1270,1268,100
|
|
20230626,134200,2635566597,1270,1269,1270,1268,504
|
|
20230626,134100,2634927518,1268,1268,1268,1268,1
|
|
20230626,134000,2634926250,1268,1269,1269,1268,226
|
|
20230626,133900,2634639557,1269,1270,1271,1269,4585
|
|
20230626,133800,2628820268,1270,1269,1271,1269,1542
|
|
20230626,133700,2626862963,1273,1264,1273,1264,26351
|
|
20230626,133600,2593436820,1264,1263,1265,1263,1715
|
|
20230626,133500,2591269215,1263,1264,1265,1263,793
|
|
20230626,133400,2590266937,1265,1262,1265,1262,1415
|
|
20230626,133300,2588479887,1260,1261,1261,1260,2172
|
|
20230626,133200,2585741586,1262,1262,1262,1262,324
|
|
20230626,133100,2585332698,1262,1263,1263,1262,4156
|
|
20230626,133000,2580087825,1262,1263,1263,1262,4734
|
|
20230626,132900,2574113512,1262,1263,1263,1262,2576
|
|
20230626,132800,2570862563,1263,1264,1264,1262,2148
|
|
20230626,132700,2568149208,1264,1264,1265,1264,867
|
|
20230626,132600,2567052989,1262,1262,1262,1262,0
|
|
20230626,132500,2567052989,1262,1264,1264,1262,2163
|
|
20230626,132400,2564319570,1262,1264,1264,1262,17459
|
|
20230626,132300,2542279513,1264,1264,1264,1264,252
|
|
20230626,132200,2541960985,1264,1264,1265,1263,2474
|
|
20230626,132100,2538835558,1264,1262,1264,1262,3910
|
|
20230626,132000,2533900481,1262,1262,1262,1262,1801
|
|
20230626,131900,2531627619,1262,1261,1262,1261,626
|
|
20230626,131800,2530838232,1261,1262,1262,1261,6832
|
|
20230626,131700,2522216288,1262,1260,1262,1260,76
|
|
20230626,131600,2522120526,1262,1262,1262,1261,501
|
|
20230626,131500,2521488347,1263,1260,1263,1257,113
|
|
20230626,131400,2521346264,1255,1262,1262,1255,2152
|
|
20230626,131300,2518641856,1262,1264,1264,1262,719
|
|
20230626,131200,2517733771,1264,1261,1264,1257,4454
|
|
20230626,131100,2512118228,1255,1260,1261,1255,1621
|
|
20230626,131000,2510080896,1260,1260,1260,1260,214
|
|
20230626,130900,2509811256,1259,1261,1261,1259,1833
|
|
20230626,130800,2507502807,1262,1262,1262,1262,237
|
|
20230626,130700,2507203713,1266,1261,1266,1254,3982
|
|
20230626,130600,2502189323,1261,1261,1261,1261,345
|
|
20230626,130500,2501754278,1261,1265,1265,1255,5588
|
|
20230626,130400,2494720057,1266,1266,1266,1266,666
|
|
20230626,130300,2493876901,1270,1270,1270,1268,642
|
|
20230626,130200,2493062146,1264,1264,1264,1264,279
|
|
20230626,130100,2492709490,1264,1264,1264,1263,1674
|
|
20230626,130000,2490593834,1270,1268,1270,1268,802
|
|
20230626,125900,2489576894,1270,1265,1270,1265,7861
|
|
20230626,125800,2479632556,1270,1270,1270,1270,710
|
|
20230626,125700,2478730856,1270,1265,1271,1264,4054
|
|
20230626,125600,2473582878,1270,1267,1270,1267,823
|
|
20230626,125500,2472538515,1267,1269,1270,1266,9
|
|
20230626,125400,2472527105,1268,1266,1270,1266,12
|
|
20230626,125300,2472511881,1268,1269,1271,1262,110
|
|
20230626,125200,2472372985,1270,1269,1270,1258,1324
|
|
20230626,125100,2470693324,1267,1268,1270,1254,47347
|
|
20230626,125000,2411019081,1270,1270,1270,1268,492
|
|
20230626,124900,2410394821,1270,1270,1271,1269,2049
|
|
20230626,124800,2407792871,1270,1265,1270,1264,6098
|
|
20230626,124700,2400076594,1265,1270,1270,1265,216
|
|
20230626,124600,2399802326,1270,1260,1270,1260,9118
|
|
20230626,124500,2388289106,1258,1269,1269,1258,21596
|
|
20230626,124400,2360988549,1270,1270,1271,1269,2987
|
|
20230626,124300,2357196912,1271,1274,1274,1271,2558
|
|
20230626,124200,2353945507,1273,1273,1274,1272,645
|
|
20230626,124100,2353124940,1275,1273,1275,1270,2653
|
|
20230626,124000,2349750988,1278,1278,1278,1278,0
|
|
20230626,123900,2349750988,1278,1272,1278,1272,114
|
|
20230626,123800,2349605968,1272,1275,1280,1272,1030
|
|
20230626,123700,2348295625,1284,1273,1284,1273,7888
|
|
20230626,123600,2338182475,1273,1270,1273,1270,2122
|
|
20230626,123500,2335484301,1272,1270,1272,1270,688
|
|
20230626,123400,2334610185,1271,1271,1272,1271,752
|
|
20230626,123300,2333654391,1272,1277,1278,1272,715
|
|
20230626,123200,2332744189,1277,1278,1278,1277,204
|
|
20230626,123100,2332483679,1277,1279,1280,1272,2554
|
|
20230626,123000,2329219891,1278,1276,1278,1276,2000
|
|
20230626,122900,2326666152,1276,1273,1277,1270,2918
|
|
20230626,122800,2322959584,1277,1278,1279,1275,884
|
|
20230626,122700,2321831642,1279,1275,1279,1275,112
|
|
20230626,122600,2321688794,1280,1276,1280,1276,1085
|
|
20230626,122500,2320301689,1276,1276,1276,1276,144
|
|
20230626,122400,2320117945,1276,1275,1279,1272,314
|
|
20230626,122300,2319717279,1274,1272,1274,1272,108
|
|
20230626,122200,2319579844,1273,1269,1273,1269,9013
|
|
20230626,122100,2308125977,1269,1270,1271,1269,5345
|
|
20230626,122000,2301337501,1271,1271,1272,1270,1093
|
|
20230626,121900,2299948975,1272,1272,1272,1269,503
|
|
20230626,121800,2299309771,1272,1270,1272,1269,2015
|
|
20230626,121700,2296750593,1272,1269,1272,1268,3394
|
|
20230626,121600,2292444153,1271,1273,1273,1269,6640
|
|
20230626,121500,2284008028,1272,1272,1273,1272,608
|
|
20230626,121400,2283234598,1273,1275,1276,1272,3399
|
|
20230626,121300,2278907398,1276,1275,1277,1275,1856
|
|
20230626,121200,2276540688,1275,1280,1280,1275,13647
|
|
20230626,121100,2259106478,1281,1282,1282,1279,1443
|
|
20230626,121000,2257258878,1282,1282,1283,1281,633
|
|
20230626,120900,2256446929,1283,1283,1284,1282,317
|
|
20230626,120800,2256040212,1283,1283,1283,1283,86
|
|
20230626,120700,2255929874,1284,1283,1284,1282,264
|
|
20230626,120600,2255591207,1284,1282,1284,1281,1579
|
|
20230626,120500,2253567647,1283,1285,1286,1282,1057
|
|
20230626,120400,2252210701,1286,1285,1286,1285,291
|
|
20230626,120300,2251836756,1286,1286,1287,1279,5096
|
|
20230626,120200,2245312945,1286,1286,1287,1286,82
|
|
20230626,120100,2245207487,1282,1287,1287,1280,2686
|
|
20230626,120000,2241764762,1286,1286,1287,1281,543
|
|
20230626,115900,2241066210,1287,1289,1289,1287,317
|
|
20230626,115800,2240657898,1279,1289,1290,1279,8926
|
|
20230626,115700,2229205958,1287,1288,1290,1287,534
|
|
20230626,115600,2228517645,1290,1291,1292,1287,3379
|
|
20230626,115500,2224157226,1291,1286,1291,1286,4363
|
|
20230626,115400,2218530973,1286,1288,1288,1284,2471
|
|
20230626,115300,2215356984,1288,1282,1288,1282,1706
|
|
20230626,115200,2213164824,1283,1281,1283,1281,1509
|
|
20230626,115100,2211230367,1281,1282,1282,1281,2001
|
|
20230626,115000,2208665086,1282,1283,1283,1277,3909
|
|
20230626,114900,2203662807,1283,1283,1283,1281,2356
|
|
20230626,114800,2200641107,1283,1282,1283,1279,2818
|
|
20230626,114700,2197030191,1281,1279,1282,1277,3956
|
|
20230626,114600,2191973886,1282,1283,1283,1279,776
|
|
20230626,114500,2190979535,1278,1283,1283,1278,1681
|
|
20230626,114400,2188824266,1283,1282,1283,1282,1908
|
|
20230626,114300,2186377777,1282,1280,1282,1275,24811
|
|
20230626,114200,2154710515,1282,1280,1283,1279,2121
|
|
20230626,114100,2151997060,1283,1279,1283,1279,144
|
|
20230626,114000,2151812627,1283,1280,1283,1276,3166
|
|
20230626,113900,2147766052,1280,1278,1280,1276,8978
|
|
20230626,113800,2136293865,1275,1282,1283,1275,12566
|
|
20230626,113700,2120247280,1283,1283,1285,1282,1383
|
|
20230626,113600,2118472470,1283,1282,1285,1281,1533
|
|
20230626,113500,2116505641,1280,1282,1286,1280,14014
|
|
20230626,113400,2098560822,1283,1283,1283,1280,12051
|
|
20230626,113300,2083127758,1283,1288,1289,1283,6422
|
|
20230626,113200,2074859603,1288,1286,1289,1286,5141
|
|
20230626,113100,2068236967,1284,1285,1287,1282,12366
|
|
20230626,113000,2052352964,1284,1284,1286,1283,2851
|
|
20230626,112900,2048692263,1286,1282,1289,1280,14233
|
|
20230626,112800,2030442401,1282,1280,1282,1280,9628
|
|
20230626,112700,2018108587,1280,1284,1284,1276,16644
|
|
20230626,112600,1996823412,1284,1289,1290,1283,3617
|
|
20230626,112500,1992174165,1290,1286,1290,1286,12111
|
|
20230626,112400,1976580612,1285,1287,1288,1285,9145
|
|
20230626,112300,1964815044,1288,1286,1288,1285,11569
|
|
20230626,112200,1949936597,1286,1285,1288,1285,6573
|
|
20230626,112100,1941482405,1285,1287,1288,1283,10074
|
|
20230626,112000,1928542392,1287,1279,1287,1279,17196
|
|
20230626,111900,1906474969,1279,1279,1285,1275,17859
|
|
20230626,111800,1883666417,1275,1285,1300,1275,64250
|
|
20230626,111700,1800988368,1285,1274,1290,1271,41691
|
|
20230626,111600,1747556235,1275,1268,1280,1266,22058
|
|
20230626,111500,1719513774,1269,1277,1282,1265,45487
|
|
20230626,111400,1661615822,1278,1315,1315,1259,228263
|
|
20230626,111300,1367802508,1306,1267,1320,1265,251700
|
|
20230626,111200,1041211698,1265,1263,1268,1259,21836
|
|
20230626,111100,1013563658,1263,1259,1268,1259,17299
|
|
20230626,111000,991723469,1260,1276,1278,1259,22289
|
|
20230626,110900,963518816,1276,1255,1278,1254,60804
|
|
20230626,110800,886529689,1258,1257,1258,1257,3884
|
|
20230626,110700,881646999,1257,1258,1258,1253,2585
|
|
20230626,110600,878405652,1257,1257,1257,1257,7268
|
|
20230626,110500,869269776,1259,1258,1259,1258,5159
|
|
20230626,110400,862774610,1259,1256,1259,1253,13065
|
|
20230626,110300,846358818,1256,1250,1256,1250,12542
|
|
20230626,110200,830636386,1250,1249,1250,1249,2000
|
|
20230626,110100,828136607,1249,1246,1249,1246,5
|
|
20230626,110000,828130371,1249,1247,1249,1246,2278
|
|
20230626,105900,825291695,1250,1248,1250,1246,2202
|
|
20230626,105800,822546640,1250,1250,1250,1250,1200
|
|
20230626,105700,821046640,1250,1250,1250,1250,50
|
|
20230626,105600,820984140,1250,1247,1250,1247,3
|
|
20230626,105500,820980393,1250,1250,1250,1250,21
|
|
20230626,105400,820954143,1251,1250,1251,1250,174
|
|
20230626,105300,820736642,1250,1246,1250,1246,1003
|
|
20230626,105200,819482896,1250,1250,1250,1250,1
|
|
20230626,105100,819481646,1250,1250,1250,1245,968
|
|
20230626,105000,818275761,1251,1251,1251,1250,1625
|
|
20230626,104900,816244507,1250,1252,1252,1250,9626
|
|
20230626,104800,804211093,1251,1249,1251,1248,2509
|
|
20230626,104700,801075134,1249,1250,1250,1246,304
|
|
20230626,104600,800696089,1250,1251,1251,1249,1966
|
|
20230626,104500,798237924,1251,1244,1251,1244,3983
|
|
20230626,104400,793261527,1245,1245,1245,1245,3219
|
|
20230626,104300,789253872,1245,1248,1249,1245,2343
|
|
20230626,104200,786332934,1247,1245,1247,1245,894
|
|
20230626,104100,785219580,1246,1248,1250,1246,4033
|
|
20230626,104000,780186306,1248,1242,1248,1242,20328
|
|
20230626,103900,754870551,1242,1241,1242,1241,1399
|
|
20230626,103800,753133191,1241,1240,1241,1240,399
|
|
20230626,103700,752638329,1242,1242,1242,1242,0
|
|
20230626,103600,752638329,1242,1242,1242,1242,409
|
|
20230626,103500,752130351,1242,1242,1242,1235,14
|
|
20230626,103400,752113033,1241,1241,1241,1241,0
|
|
20230626,103300,752113033,1241,1234,1241,1234,426
|
|
20230626,103200,751587335,1241,1241,1241,1241,120
|
|
20230626,103100,751438415,1242,1234,1242,1234,3
|
|
20230626,103000,751434697,1242,1242,1242,1242,3
|
|
20230626,102900,751430971,1234,1236,1236,1234,4364
|
|
20230626,102800,746040062,1242,1242,1242,1236,4
|
|
20230626,102700,746035100,1242,1239,1242,1236,935
|
|
20230626,102600,744879188,1242,1242,1242,1239,211
|
|
20230626,102500,744617426,1242,1242,1242,1239,7
|
|
20230626,102400,744608741,1242,1238,1242,1238,305
|
|
20230626,102300,744231143,1240,1240,1240,1240,0
|
|
20230626,102200,744231143,1240,1240,1240,1240,0
|
|
20230626,102100,744231143,1240,1235,1240,1235,43
|
|
20230626,102000,744178033,1235,1235,1235,1235,100
|
|
20230626,101900,744054533,1233,1235,1235,1233,4000
|
|
20230626,101800,739118520,1235,1235,1235,1235,238
|
|
20230626,101700,738824590,1240,1240,1240,1235,877
|
|
20230626,101600,737741085,1235,1235,1240,1235,585
|
|
20230626,101500,737018600,1235,1237,1240,1235,2883
|
|
20230626,101400,733456710,1240,1240,1240,1240,10
|
|
20230626,101300,733444310,1244,1244,1244,1244,3
|
|
20230626,101200,733440578,1244,1240,1244,1237,502
|
|
20230626,101100,732819562,1245,1238,1245,1237,1019
|
|
20230626,101000,731557919,1245,1238,1245,1238,6242
|
|
20230626,100900,723829069,1239,1240,1247,1239,1320
|
|
20230626,100800,722193215,1247,1240,1248,1239,2719
|
|
20230626,100700,718820885,1240,1243,1249,1239,1132
|
|
20230626,100600,717415664,1249,1242,1249,1242,21972
|
|
20230626,100500,690072904,1242,1242,1242,1242,82
|
|
20230626,100400,689971060,1242,1240,1242,1238,5639
|
|
20230626,100300,682978953,1241,1240,1241,1240,387
|
|
20230626,100200,682499067,1240,1240,1240,1240,900
|
|
20230626,100100,681383067,1240,1237,1240,1237,3452
|
|
20230626,100000,677112828,1237,1236,1237,1234,2290
|
|
20230626,095900,674282578,1237,1236,1237,1235,1109
|
|
20230626,095800,672911058,1235,1234,1236,1234,2161
|
|
20230626,095700,670242021,1236,1234,1236,1234,105
|
|
20230626,095600,670112443,1234,1234,1234,1234,30
|
|
20230626,095500,670075423,1236,1236,1236,1236,327
|
|
20230626,095400,669671251,1233,1237,1237,1233,1680
|
|
20230626,095300,667598261,1236,1236,1237,1236,450
|
|
20230626,095200,667042057,1236,1236,1236,1236,3
|
|
20230626,095100,667038349,1237,1237,1237,1233,4866
|
|
20230626,095000,661033959,1235,1237,1237,1235,2249
|
|
20230626,094900,658255755,1236,1237,1237,1236,1579
|
|
20230626,094800,656303606,1238,1239,1239,1237,5205
|
|
20230626,094700,649862955,1239,1240,1240,1239,1619
|
|
20230626,094600,647857009,1240,1238,1240,1237,2048
|
|
20230626,094500,645323327,1240,1240,1240,1237,1082
|
|
20230626,094400,643982873,1240,1239,1240,1239,357
|
|
20230626,094300,643540306,1239,1239,1239,1236,1480
|
|
20230626,094200,641710846,1240,1237,1240,1235,1143
|
|
20230626,094100,640298823,1237,1241,1241,1237,1459
|
|
20230626,094000,638491640,1241,1242,1242,1235,379
|
|
20230626,093900,638023125,1242,1241,1242,1234,1317
|
|
20230626,093800,636393685,1241,1242,1242,1235,9109
|
|
20230626,093700,625143674,1244,1246,1246,1224,46938
|
|
20230626,093600,567174911,1246,1245,1247,1242,10605
|
|
20230626,093500,553977881,1248,1242,1250,1242,1705
|
|
20230626,093400,551856424,1250,1252,1252,1241,31125
|
|
20230626,093300,513060645,1251,1254,1254,1251,4238
|
|
20230626,093200,507754438,1252,1252,1256,1252,16252
|
|
20230626,093100,487373852,1255,1254,1259,1252,21496
|
|
20230626,093000,460428837,1259,1263,1268,1252,41387
|
|
20230626,092900,408348782,1263,1254,1263,1251,23801
|
|
20230626,092800,378471928,1255,1252,1255,1251,8941
|
|
20230626,092700,367268636,1252,1252,1253,1251,13650
|
|
20230626,092600,350177159,1253,1254,1256,1251,15856
|
|
20230626,092500,330300451,1254,1259,1268,1250,42040
|
|
20230626,092400,277281460,1260,1243,1262,1243,30703
|
|
20230626,092300,238798643,1241,1242,1243,1239,9801
|
|
20230626,092200,226632233,1242,1242,1242,1239,5245
|
|
20230626,092100,220123649,1242,1233,1243,1233,20346
|
|
20230626,092000,194876883,1233,1233,1234,1230,2066
|
|
20230626,091900,192333319,1234,1232,1235,1232,310
|
|
20230626,091800,191950789,1236,1233,1236,1231,1016
|
|
20230626,091700,190699890,1236,1231,1237,1231,6362
|
|
20230626,091600,182864064,1238,1232,1238,1232,77
|
|
20230626,091500,182769158,1231,1230,1232,1230,1961
|
|
20230626,091400,180356350,1230,1229,1231,1226,5780
|
|
20230626,091300,173262857,1231,1226,1231,1226,4389
|
|
20230626,091200,167876428,1226,1230,1230,1223,2531
|
|
20230626,091100,164772670,1230,1232,1232,1226,20762
|
|
20230626,091000,139251590,1232,1235,1239,1231,2548
|
|
20230626,090900,136107732,1239,1241,1241,1233,4757
|
|
20230626,090800,130226102,1240,1236,1240,1236,5131
|
|
20230626,090700,123868765,1237,1234,1237,1234,4274
|
|
20230626,090600,118590777,1234,1235,1235,1234,2242
|
|
20230626,090500,115824109,1235,1228,1235,1228,15407
|
|
20230626,090400,96879747,1228,1222,1228,1222,7882
|
|
20230626,090300,87216219,1227,1221,1227,1220,5301
|
|
20230626,090200,80721332,1227,1220,1228,1220,5659
|
|
20230626,090100,73811931,1218,1215,1221,1215,9170
|
|
20230626,090000,62648618,1210,1228,1228,1205,47652
|