657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,195300,1026620338,1253,1253,1253,1253,0
|
|
20230628,195200,1026620338,1253,1253,1253,1253,0
|
|
20230628,195100,1026620338,1253,1253,1253,1253,0
|
|
20230628,195000,1026620338,1253,1253,1253,1253,0
|
|
20230628,194900,1026620338,1253,1253,1253,1253,0
|
|
20230628,194800,1026620338,1253,1253,1253,1253,0
|
|
20230628,194700,1026620338,1253,1253,1253,1253,0
|
|
20230628,194600,1026620338,1253,1253,1253,1253,0
|
|
20230628,194500,1026620338,1253,1253,1253,1253,0
|
|
20230628,194400,1026620338,1253,1253,1253,1253,0
|
|
20230628,194300,1026620338,1253,1253,1253,1253,0
|
|
20230628,194200,1026620338,1253,1253,1253,1253,0
|
|
20230628,194100,1026620338,1253,1253,1253,1253,0
|
|
20230628,194000,1026620338,1253,1253,1253,1253,0
|
|
20230628,193900,1026620338,1253,1253,1253,1253,0
|
|
20230628,193800,1026620338,1253,1253,1253,1253,0
|
|
20230628,193700,1026620338,1253,1253,1253,1253,0
|
|
20230628,193600,1026620338,1253,1253,1253,1253,0
|
|
20230628,193500,1026620338,1253,1253,1253,1253,0
|
|
20230628,193400,1026620338,1253,1253,1253,1253,0
|
|
20230628,193300,1026620338,1253,1253,1253,1253,0
|
|
20230628,193200,1026620338,1253,1253,1253,1253,0
|
|
20230628,193100,1026620338,1253,1253,1253,1253,0
|
|
20230628,193000,1026620338,1253,1253,1253,1253,0
|
|
20230628,192900,1026620338,1253,1253,1253,1253,0
|
|
20230628,192800,1026620338,1253,1253,1253,1253,0
|
|
20230628,192700,1026620338,1253,1253,1253,1253,0
|
|
20230628,192600,1026620338,1253,1253,1253,1253,0
|
|
20230628,192500,1026620338,1253,1253,1253,1253,0
|
|
20230628,192400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,192300,1026620338,1253,1253,1253,1253,0
|
|
20230628,192200,1026620338,1253,1253,1253,1253,0
|
|
20230628,192100,1026620338,1253,1253,1253,1253,0
|
|
20230628,192000,1026620338,1253,1253,1253,1253,0
|
|
20230628,191900,1026620338,1253,1253,1253,1253,0
|
|
20230628,191800,1026620338,1253,1253,1253,1253,0
|
|
20230628,191700,1026620338,1253,1253,1253,1253,0
|
|
20230628,191600,1026620338,1253,1253,1253,1253,0
|
|
20230628,191500,1026620338,1253,1253,1253,1253,0
|
|
20230628,191400,1026620338,1253,1253,1253,1253,0
|
|
20230628,191300,1026620338,1253,1253,1253,1253,0
|
|
20230628,191200,1026620338,1253,1253,1253,1253,0
|
|
20230628,191100,1026620338,1253,1253,1253,1253,0
|
|
20230628,191000,1026620338,1253,1253,1253,1253,0
|
|
20230628,190900,1026620338,1253,1253,1253,1253,0
|
|
20230628,190800,1026620338,1253,1253,1253,1253,0
|
|
20230628,190700,1026620338,1253,1253,1253,1253,0
|
|
20230628,190600,1026620338,1253,1253,1253,1253,0
|
|
20230628,190500,1026620338,1253,1253,1253,1253,0
|
|
20230628,190400,1026620338,1253,1253,1253,1253,0
|
|
20230628,190300,1026620338,1253,1253,1253,1253,0
|
|
20230628,190200,1026620338,1253,1253,1253,1253,0
|
|
20230628,190100,1026620338,1253,1253,1253,1253,0
|
|
20230628,190000,1026620338,1253,1253,1253,1253,0
|
|
20230628,185900,1026620338,1253,1253,1253,1253,0
|
|
20230628,185800,1026620338,1253,1253,1253,1253,0
|
|
20230628,185700,1026620338,1253,1253,1253,1253,0
|
|
20230628,185600,1026620338,1253,1253,1253,1253,0
|
|
20230628,185500,1026620338,1253,1253,1253,1253,0
|
|
20230628,185400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,185300,1026620338,1253,1253,1253,1253,0
|
|
20230628,185200,1026620338,1253,1253,1253,1253,0
|
|
20230628,185100,1026620338,1253,1253,1253,1253,0
|
|
20230628,185000,1026620338,1253,1253,1253,1253,0
|
|
20230628,184900,1026620338,1253,1253,1253,1253,0
|
|
20230628,184800,1026620338,1253,1253,1253,1253,0
|
|
20230628,184700,1026620338,1253,1253,1253,1253,0
|
|
20230628,184600,1026620338,1253,1253,1253,1253,0
|
|
20230628,184500,1026620338,1253,1253,1253,1253,0
|
|
20230628,184400,1026620338,1253,1253,1253,1253,0
|
|
20230628,184300,1026620338,1253,1253,1253,1253,0
|
|
20230628,184200,1026620338,1253,1253,1253,1253,0
|
|
20230628,184100,1026620338,1253,1253,1253,1253,0
|
|
20230628,184000,1026620338,1253,1253,1253,1253,0
|
|
20230628,183900,1026620338,1253,1253,1253,1253,0
|
|
20230628,183800,1026620338,1253,1253,1253,1253,0
|
|
20230628,183700,1026620338,1253,1253,1253,1253,0
|
|
20230628,183600,1026620338,1253,1253,1253,1253,0
|
|
20230628,183500,1026620338,1253,1253,1253,1253,0
|
|
20230628,183400,1026620338,1253,1253,1253,1253,0
|
|
20230628,183300,1026620338,1253,1253,1253,1253,0
|
|
20230628,183200,1026620338,1253,1253,1253,1253,0
|
|
20230628,183100,1026620338,1253,1253,1253,1253,0
|
|
20230628,183000,1026620338,1253,1253,1253,1253,0
|
|
20230628,182900,1026620338,1253,1253,1253,1253,0
|
|
20230628,182800,1026620338,1253,1253,1253,1253,0
|
|
20230628,182700,1026620338,1253,1253,1253,1253,0
|
|
20230628,182600,1026620338,1253,1253,1253,1253,0
|
|
20230628,182500,1026620338,1253,1253,1253,1253,0
|
|
20230628,182400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,182300,1026620338,1253,1253,1253,1253,0
|
|
20230628,182200,1026620338,1253,1253,1253,1253,0
|
|
20230628,182100,1026620338,1253,1253,1253,1253,0
|
|
20230628,182000,1026620338,1253,1253,1253,1253,0
|
|
20230628,181900,1026620338,1253,1253,1253,1253,0
|
|
20230628,181800,1026620338,1253,1253,1253,1253,0
|
|
20230628,181700,1026620338,1253,1253,1253,1253,0
|
|
20230628,181600,1026620338,1253,1253,1253,1253,0
|
|
20230628,181500,1026620338,1253,1253,1253,1253,0
|
|
20230628,181400,1026620338,1253,1253,1253,1253,0
|
|
20230628,181300,1026620338,1253,1253,1253,1253,0
|
|
20230628,181200,1026620338,1253,1253,1253,1253,0
|
|
20230628,181100,1026620338,1253,1253,1253,1253,0
|
|
20230628,181000,1026620338,1253,1253,1253,1253,0
|
|
20230628,180900,1026620338,1253,1253,1253,1253,0
|
|
20230628,180800,1026620338,1253,1253,1253,1253,0
|
|
20230628,180700,1026620338,1253,1253,1253,1253,0
|
|
20230628,180600,1026620338,1253,1253,1253,1253,0
|
|
20230628,180500,1026620338,1253,1253,1253,1253,0
|
|
20230628,180400,1026620338,1253,1253,1253,1253,0
|
|
20230628,180300,1026620338,1253,1253,1253,1253,0
|
|
20230628,180200,1026620338,1253,1253,1253,1253,0
|
|
20230628,180100,1026620338,1253,1253,1253,1253,0
|
|
20230628,180000,1026620338,1253,1253,1253,1253,0
|
|
20230628,175900,1026620338,1253,1253,1253,1253,0
|
|
20230628,175800,1026620338,1253,1253,1253,1253,0
|
|
20230628,175700,1026620338,1253,1253,1253,1253,0
|
|
20230628,175600,1026620338,1253,1253,1253,1253,0
|
|
20230628,175500,1026620338,1253,1253,1253,1253,0
|
|
20230628,175400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,175300,1026620338,1253,1253,1253,1253,0
|
|
20230628,175200,1026620338,1253,1253,1253,1253,0
|
|
20230628,175100,1026620338,1253,1253,1253,1253,0
|
|
20230628,175000,1026620338,1253,1253,1253,1253,0
|
|
20230628,174900,1026620338,1253,1253,1253,1253,0
|
|
20230628,174800,1026620338,1253,1253,1253,1253,0
|
|
20230628,174700,1026620338,1253,1253,1253,1253,0
|
|
20230628,174600,1026620338,1253,1253,1253,1253,0
|
|
20230628,174500,1026620338,1253,1253,1253,1253,0
|
|
20230628,174400,1026620338,1253,1253,1253,1253,0
|
|
20230628,174300,1026620338,1253,1253,1253,1253,0
|
|
20230628,174200,1026620338,1253,1253,1253,1253,0
|
|
20230628,174100,1026620338,1253,1253,1253,1253,0
|
|
20230628,174000,1026620338,1253,1253,1253,1253,0
|
|
20230628,173900,1026620338,1253,1253,1253,1253,0
|
|
20230628,173800,1026620338,1253,1253,1253,1253,0
|
|
20230628,173700,1026620338,1253,1253,1253,1253,0
|
|
20230628,173600,1026620338,1253,1253,1253,1253,0
|
|
20230628,173500,1026620338,1253,1253,1253,1253,0
|
|
20230628,173400,1026620338,1253,1253,1253,1253,0
|
|
20230628,173300,1026620338,1253,1253,1253,1253,0
|
|
20230628,173200,1026620338,1253,1253,1253,1253,0
|
|
20230628,173100,1026620338,1253,1253,1253,1253,0
|
|
20230628,173000,1026620338,1253,1253,1253,1253,0
|
|
20230628,172900,1026620338,1253,1253,1253,1253,0
|
|
20230628,172800,1026620338,1253,1253,1253,1253,0
|
|
20230628,172700,1026620338,1253,1253,1253,1253,0
|
|
20230628,172600,1026620338,1253,1253,1253,1253,0
|
|
20230628,172500,1026620338,1253,1253,1253,1253,0
|
|
20230628,172400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,172300,1026620338,1253,1253,1253,1253,0
|
|
20230628,172200,1026620338,1253,1253,1253,1253,0
|
|
20230628,172100,1026620338,1253,1253,1253,1253,0
|
|
20230628,172000,1026620338,1253,1253,1253,1253,0
|
|
20230628,171900,1026620338,1253,1253,1253,1253,0
|
|
20230628,171800,1026620338,1253,1253,1253,1253,0
|
|
20230628,171700,1026620338,1253,1253,1253,1253,0
|
|
20230628,171600,1026620338,1253,1253,1253,1253,0
|
|
20230628,171500,1026620338,1253,1253,1253,1253,0
|
|
20230628,171400,1026620338,1253,1253,1253,1253,0
|
|
20230628,171300,1026620338,1253,1253,1253,1253,0
|
|
20230628,171200,1026620338,1253,1253,1253,1253,0
|
|
20230628,171100,1026620338,1253,1253,1253,1253,0
|
|
20230628,171000,1026620338,1253,1253,1253,1253,0
|
|
20230628,170900,1026620338,1253,1253,1253,1253,0
|
|
20230628,170800,1026620338,1253,1253,1253,1253,0
|
|
20230628,170700,1026620338,1253,1253,1253,1253,0
|
|
20230628,170600,1026620338,1253,1253,1253,1253,0
|
|
20230628,170500,1026620338,1253,1253,1253,1253,0
|
|
20230628,170400,1026620338,1253,1253,1253,1253,0
|
|
20230628,170300,1026620338,1253,1253,1253,1253,0
|
|
20230628,170200,1026620338,1253,1253,1253,1253,0
|
|
20230628,170100,1026620338,1253,1253,1253,1253,0
|
|
20230628,170000,1026620338,1253,1253,1253,1253,0
|
|
20230628,165900,1026620338,1253,1253,1253,1253,0
|
|
20230628,165800,1026620338,1253,1253,1253,1253,0
|
|
20230628,165700,1026620338,1253,1253,1253,1253,0
|
|
20230628,165600,1026620338,1253,1253,1253,1253,0
|
|
20230628,165500,1026620338,1253,1253,1253,1253,0
|
|
20230628,165400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,165300,1026620338,1253,1253,1253,1253,0
|
|
20230628,165200,1026620338,1253,1253,1253,1253,0
|
|
20230628,165100,1026620338,1253,1253,1253,1253,0
|
|
20230628,165000,1026620338,1253,1253,1253,1253,0
|
|
20230628,164900,1026620338,1253,1253,1253,1253,0
|
|
20230628,164800,1026620338,1253,1253,1253,1253,0
|
|
20230628,164700,1026620338,1253,1253,1253,1253,0
|
|
20230628,164600,1026620338,1253,1253,1253,1253,0
|
|
20230628,164500,1026620338,1253,1253,1253,1253,0
|
|
20230628,164400,1026620338,1253,1253,1253,1253,0
|
|
20230628,164300,1026620338,1253,1253,1253,1253,0
|
|
20230628,164200,1026620338,1253,1253,1253,1253,0
|
|
20230628,164100,1026620338,1253,1253,1253,1253,0
|
|
20230628,164000,1026620338,1253,1253,1253,1253,0
|
|
20230628,163900,1026620338,1253,1253,1253,1253,0
|
|
20230628,163800,1026620338,1253,1253,1253,1253,0
|
|
20230628,163700,1026620338,1253,1253,1253,1253,0
|
|
20230628,163600,1026620338,1253,1253,1253,1253,0
|
|
20230628,163500,1026620338,1253,1253,1253,1253,0
|
|
20230628,163400,1026620338,1253,1253,1253,1253,0
|
|
20230628,163300,1026620338,1253,1253,1253,1253,0
|
|
20230628,163200,1026620338,1253,1253,1253,1253,0
|
|
20230628,163100,1026620338,1253,1253,1253,1253,0
|
|
20230628,163000,1026620338,1253,1253,1253,1253,0
|
|
20230628,162900,1026620338,1253,1253,1253,1253,0
|
|
20230628,162800,1026620338,1253,1253,1253,1253,0
|
|
20230628,162700,1026620338,1253,1253,1253,1253,0
|
|
20230628,162600,1026620338,1253,1253,1253,1253,0
|
|
20230628,162500,1026620338,1253,1253,1253,1253,0
|
|
20230628,162400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,162300,1026620338,1253,1253,1253,1253,0
|
|
20230628,162200,1026620338,1253,1253,1253,1253,0
|
|
20230628,162100,1026620338,1253,1253,1253,1253,0
|
|
20230628,162000,1026620338,1253,1253,1253,1253,0
|
|
20230628,161900,1026620338,1253,1253,1253,1253,0
|
|
20230628,161800,1026620338,1253,1253,1253,1253,0
|
|
20230628,161700,1026620338,1253,1253,1253,1253,0
|
|
20230628,161600,1026620338,1253,1253,1253,1253,0
|
|
20230628,161500,1026620338,1253,1253,1253,1253,0
|
|
20230628,161400,1026620338,1253,1253,1253,1253,0
|
|
20230628,161300,1026620338,1253,1253,1253,1253,0
|
|
20230628,161200,1026620338,1253,1253,1253,1253,0
|
|
20230628,161100,1026620338,1253,1253,1253,1253,0
|
|
20230628,161000,1026620338,1253,1253,1253,1253,0
|
|
20230628,160900,1026620338,1253,1253,1253,1253,0
|
|
20230628,160800,1026620338,1253,1253,1253,1253,0
|
|
20230628,160700,1026620338,1253,1253,1253,1253,0
|
|
20230628,160600,1026620338,1253,1253,1253,1253,0
|
|
20230628,160500,1026620338,1253,1253,1253,1253,0
|
|
20230628,160400,1026620338,1253,1253,1253,1253,0
|
|
20230628,160300,1026620338,1253,1253,1253,1253,0
|
|
20230628,160200,1026620338,1253,1253,1253,1253,0
|
|
20230628,160100,1026620338,1253,1253,1253,1253,0
|
|
20230628,160000,1026620338,1253,1253,1253,1253,0
|
|
20230628,155900,1026620338,1253,1253,1253,1253,0
|
|
20230628,155800,1026620338,1253,1253,1253,1253,0
|
|
20230628,155700,1026620338,1253,1253,1253,1253,0
|
|
20230628,155600,1026620338,1253,1253,1253,1253,0
|
|
20230628,155500,1026620338,1253,1253,1253,1253,0
|
|
20230628,155400,1026620338,1253,1253,1253,1253,36000
|
|
20230628,155300,1026620338,1253,1253,1253,1253,0
|
|
20230628,155200,1026620338,1253,1253,1253,1253,0
|
|
20230628,155100,1026620338,1253,1253,1253,1253,0
|
|
20230628,155000,1026620338,1253,1253,1253,1253,0
|
|
20230628,154900,1026620338,1253,1253,1253,1253,0
|
|
20230628,154800,1026620338,1253,1253,1253,1253,0
|
|
20230628,154700,1026620338,1253,1253,1253,1253,0
|
|
20230628,154600,1026620338,1253,1253,1253,1253,0
|
|
20230628,154500,1026620338,1253,1253,1253,1253,0
|
|
20230628,154400,1026620338,1253,1253,1253,1253,0
|
|
20230628,154300,1026620338,1253,1253,1253,1253,0
|
|
20230628,154200,1026620338,1253,1253,1253,1253,0
|
|
20230628,154100,1026620338,1253,1253,1253,1253,0
|
|
20230628,154000,1026620338,1253,1253,1253,1253,0
|
|
20230628,153900,1026620338,1253,1253,1253,1253,0
|
|
20230628,153800,1026620338,1253,1253,1253,1253,0
|
|
20230628,153700,1026620338,1253,1253,1253,1253,0
|
|
20230628,153600,1026620338,1253,1253,1253,1253,0
|
|
20230628,153500,1026620338,1253,1253,1253,1253,0
|
|
20230628,153400,1026620338,1253,1253,1253,1253,0
|
|
20230628,153300,1026620338,1253,1253,1253,1253,0
|
|
20230628,153200,1026620338,1253,1253,1253,1253,0
|
|
20230628,153100,1026620338,1253,1253,1253,1253,0
|
|
20230628,153000,1026620338,1253,1253,1253,1253,36000
|
|
20230628,152900,981512338,1261,1261,1261,1261,0
|
|
20230628,152800,981512338,1261,1261,1261,1261,0
|
|
20230628,152700,981512338,1261,1261,1261,1261,0
|
|
20230628,152600,981512338,1261,1261,1261,1261,0
|
|
20230628,152500,981512338,1261,1261,1261,1261,0
|
|
20230628,152400,981512338,1261,1261,1261,1261,0
|
|
20230628,152300,981512338,1261,1261,1261,1261,0
|
|
20230628,152200,981512338,1261,1261,1261,1261,0
|
|
20230628,152100,981512338,1261,1261,1261,1261,0
|
|
20230628,152000,981512338,1261,1261,1261,1261,0
|
|
20230628,151900,981512338,1261,1257,1261,1254,6941
|
|
20230628,151800,972792213,1260,1260,1260,1260,532
|
|
20230628,151700,972121893,1260,1260,1260,1260,0
|
|
20230628,151600,972121893,1260,1258,1260,1258,3000
|
|
20230628,151500,968342363,1258,1258,1258,1258,170
|
|
20230628,151400,968128503,1257,1257,1257,1257,0
|
|
20230628,151300,968128503,1257,1257,1257,1257,369
|
|
20230628,151200,967664670,1257,1257,1257,1257,375
|
|
20230628,151100,967193295,1258,1259,1259,1258,5626
|
|
20230628,151000,960111766,1260,1260,1261,1260,6682
|
|
20230628,150900,951692443,1260,1260,1260,1260,300
|
|
20230628,150800,951314443,1260,1261,1261,1260,9528
|
|
20230628,150700,939307268,1261,1262,1262,1261,3126
|
|
20230628,150600,935362959,1262,1262,1262,1262,0
|
|
20230628,150500,935362959,1262,1262,1262,1262,1
|
|
20230628,150400,935361697,1262,1262,1262,1262,0
|
|
20230628,150300,935361697,1262,1262,1262,1262,823
|
|
20230628,150200,934323071,1261,1267,1267,1261,3468
|
|
20230628,150100,929944594,1262,1265,1265,1262,16313
|
|
20230628,150000,909341259,1265,1265,1265,1265,498
|
|
20230628,145900,908711289,1267,1267,1267,1267,0
|
|
20230628,145800,908711289,1267,1267,1267,1267,0
|
|
20230628,145700,908711289,1267,1267,1267,1267,2
|
|
20230628,145600,908708755,1264,1264,1264,1264,1237
|
|
20230628,145500,907145187,1269,1269,1269,1269,0
|
|
20230628,145400,907145187,1269,1263,1269,1263,1556
|
|
20230628,145300,905179879,1269,1263,1269,1263,1002
|
|
20230628,145200,903908449,1268,1267,1268,1267,2
|
|
20230628,145100,903905914,1263,1266,1266,1263,2001
|
|
20230628,145000,901376475,1268,1268,1268,1268,0
|
|
20230628,144900,901376475,1268,1267,1268,1267,67
|
|
20230628,144800,901291584,1267,1267,1268,1267,1937
|
|
20230628,144700,898837403,1267,1266,1267,1266,34
|
|
20230628,144600,898794357,1267,1267,1267,1266,806
|
|
20230628,144500,897773955,1266,1266,1266,1266,220
|
|
20230628,144400,897495435,1266,1266,1266,1266,2
|
|
20230628,144300,897492903,1264,1266,1266,1264,303
|
|
20230628,144200,897109311,1266,1265,1266,1265,26
|
|
20230628,144100,897076417,1267,1265,1267,1265,614
|
|
20230628,144000,896299111,1265,1265,1265,1265,245
|
|
20230628,143900,895989186,1266,1266,1266,1266,0
|
|
20230628,143800,895989186,1266,1266,1266,1266,5
|
|
20230628,143700,895982856,1265,1265,1267,1265,794
|
|
20230628,143600,894977504,1266,1266,1266,1263,5675
|
|
20230628,143500,887794539,1265,1266,1266,1265,266
|
|
20230628,143400,887457883,1265,1265,1265,1265,576
|
|
20230628,143300,886729243,1265,1265,1265,1265,0
|
|
20230628,143200,886729243,1265,1264,1265,1264,4283
|
|
20230628,143100,881312836,1264,1262,1264,1262,79
|
|
20230628,143000,881213134,1261,1260,1261,1260,3104
|
|
20230628,142900,877300335,1261,1260,1261,1260,723
|
|
20230628,142800,876389353,1261,1261,1261,1261,528
|
|
20230628,142700,875723545,1261,1260,1261,1260,846
|
|
20230628,142600,874657580,1260,1260,1260,1260,2
|
|
20230628,142500,874655060,1259,1261,1261,1258,668
|
|
20230628,142400,873813392,1260,1258,1260,1258,1793
|
|
20230628,142300,871555710,1259,1259,1259,1258,4696
|
|
20230628,142200,865647338,1260,1260,1260,1260,2
|
|
20230628,142100,865644818,1259,1258,1259,1258,341
|
|
20230628,142000,865215804,1258,1259,1259,1258,5550
|
|
20230628,141900,858232609,1259,1259,1259,1259,500
|
|
20230628,141800,857603109,1260,1260,1260,1260,106
|
|
20230628,141700,857469549,1260,1260,1260,1260,0
|
|
20230628,141600,857469549,1260,1260,1260,1260,1079
|
|
20230628,141500,856110009,1260,1260,1260,1260,0
|
|
20230628,141400,856110009,1260,1258,1260,1258,51
|
|
20230628,141300,856045849,1259,1259,1259,1259,45
|
|
20230628,141200,855989194,1260,1260,1260,1260,20
|
|
20230628,141100,855963994,1259,1259,1259,1259,200
|
|
20230628,141000,855712194,1261,1261,1261,1261,1602
|
|
20230628,140900,853692072,1259,1261,1261,1259,32
|
|
20230628,140800,853651780,1259,1259,1259,1259,600
|
|
20230628,140700,852896380,1259,1259,1259,1258,720
|
|
20230628,140600,851989955,1259,1259,1259,1256,1494
|
|
20230628,140500,850111469,1259,1262,1262,1259,3
|
|
20230628,140400,850107689,1261,1259,1261,1259,58
|
|
20230628,140300,850034663,1259,1258,1259,1258,1036
|
|
20230628,140200,848731339,1258,1258,1258,1258,2
|
|
20230628,140100,848728823,1262,1262,1262,1262,0
|
|
20230628,140000,848728823,1262,1261,1262,1261,287
|
|
20230628,135900,848366701,1264,1264,1264,1264,1
|
|
20230628,135800,848365437,1258,1258,1258,1258,1974
|
|
20230628,135700,845882145,1258,1258,1258,1258,526
|
|
20230628,135600,845220437,1258,1258,1258,1258,18
|
|
20230628,135500,845197793,1265,1264,1265,1264,1004
|
|
20230628,135400,843928733,1264,1258,1264,1258,3
|
|
20230628,135300,843924947,1264,1264,1264,1264,2
|
|
20230628,135200,843922419,1258,1259,1264,1258,121
|
|
20230628,135100,843770045,1259,1259,1259,1259,0
|
|
20230628,135000,843770045,1259,1256,1259,1255,1002
|
|
20230628,134900,842512526,1259,1255,1259,1255,87
|
|
20230628,134800,842403333,1255,1254,1255,1251,38376
|
|
20230628,134700,794386949,1254,1254,1255,1254,1502
|
|
20230628,134600,792503440,1255,1255,1255,1255,10
|
|
20230628,134500,792490890,1255,1256,1256,1255,2404
|
|
20230628,134400,789473573,1258,1256,1258,1256,7
|
|
20230628,134300,789464773,1255,1255,1255,1255,7
|
|
20230628,134200,789455988,1258,1258,1258,1258,1244
|
|
20230628,134100,787891036,1258,1255,1258,1255,3
|
|
20230628,134000,787887265,1258,1258,1258,1258,0
|
|
20230628,133900,787887265,1258,1258,1258,1258,0
|
|
20230628,133800,787887265,1258,1254,1258,1254,115
|
|
20230628,133700,787742747,1258,1258,1258,1258,79
|
|
20230628,133600,787643365,1259,1259,1259,1259,1643
|
|
20230628,133500,785574828,1259,1259,1259,1259,0
|
|
20230628,133400,785574828,1259,1258,1259,1258,52
|
|
20230628,133300,785509361,1259,1256,1259,1256,836
|
|
20230628,133200,784458457,1257,1257,1257,1257,0
|
|
20230628,133100,784458457,1257,1253,1257,1253,3
|
|
20230628,133000,784454690,1257,1257,1257,1257,1
|
|
20230628,132900,784453433,1256,1256,1256,1256,530
|
|
20230628,132800,783787753,1256,1253,1256,1250,357
|
|
20230628,132700,783341297,1256,1255,1256,1250,20802
|
|
20230628,132600,757321673,1255,1255,1255,1252,103
|
|
20230628,132500,757192711,1252,1254,1254,1252,5484
|
|
20230628,132400,750319996,1255,1256,1256,1255,2199
|
|
20230628,132300,747560241,1256,1256,1256,1256,1
|
|
20230628,132200,747558985,1256,1256,1256,1256,100
|
|
20230628,132100,747433385,1256,1257,1257,1256,5987
|
|
20230628,132000,739910859,1257,1258,1258,1257,384
|
|
20230628,131900,739428113,1259,1258,1259,1258,3400
|
|
20230628,131800,735147913,1259,1261,1261,1259,9037
|
|
20230628,131700,723769257,1261,1266,1266,1261,503
|
|
20230628,131600,723134964,1262,1261,1266,1261,716
|
|
20230628,131500,722229828,1267,1267,1267,1267,0
|
|
20230628,131400,722229828,1267,1267,1267,1267,2
|
|
20230628,131300,722227294,1260,1260,1268,1259,4048
|
|
20230628,131200,717112479,1267,1267,1267,1267,2000
|
|
20230628,131100,714578479,1267,1264,1267,1260,8053
|
|
20230628,131000,704417894,1262,1262,1262,1262,1000
|
|
20230628,130900,703155894,1262,1262,1262,1262,1050
|
|
20230628,130800,701830794,1262,1262,1262,1262,0
|
|
20230628,130700,701830794,1262,1264,1264,1262,3149
|
|
20230628,130600,697853558,1264,1264,1264,1264,1
|
|
20230628,130500,697852294,1267,1267,1267,1267,0
|
|
20230628,130400,697852294,1267,1267,1267,1267,23
|
|
20230628,130300,697823153,1267,1267,1267,1267,90
|
|
20230628,130200,697709123,1267,1264,1267,1264,2003
|
|
20230628,130100,695171630,1266,1266,1266,1266,2
|
|
20230628,130000,695169098,1263,1266,1266,1263,2
|
|
20230628,125900,695166569,1266,1266,1266,1266,2
|
|
20230628,125800,695164037,1263,1263,1263,1263,0
|
|
20230628,125700,695164037,1263,1263,1263,1263,1
|
|
20230628,125600,695162774,1267,1266,1267,1266,2
|
|
20230628,125500,695160241,1262,1262,1262,1262,0
|
|
20230628,125400,695160241,1262,1264,1264,1262,3000
|
|
20230628,125300,691374205,1264,1264,1264,1264,2
|
|
20230628,125200,691371677,1264,1264,1264,1264,0
|
|
20230628,125100,691371677,1264,1264,1264,1264,0
|
|
20230628,125000,691371677,1264,1265,1265,1264,165
|
|
20230628,124900,691163032,1265,1267,1267,1265,1810
|
|
20230628,124800,688871583,1268,1268,1268,1267,51
|
|
20230628,124700,688806961,1268,1268,1269,1267,1160
|
|
20230628,124600,687336809,1269,1269,1269,1269,0
|
|
20230628,124500,687336809,1269,1269,1270,1269,667
|
|
20230628,124400,686490382,1270,1270,1271,1270,721
|
|
20230628,124300,685574710,1271,1271,1271,1271,0
|
|
20230628,124200,685574710,1271,1273,1273,1271,357
|
|
20230628,124100,685120903,1273,1272,1273,1272,1265
|
|
20230628,124000,683511813,1272,1272,1272,1271,112
|
|
20230628,123900,683369449,1272,1270,1272,1270,903
|
|
20230628,123800,682222470,1270,1270,1270,1270,0
|
|
20230628,123700,682222470,1270,1270,1270,1270,0
|
|
20230628,123600,682222470,1270,1270,1270,1270,786
|
|
20230628,123500,681224250,1270,1270,1270,1270,0
|
|
20230628,123400,681224250,1270,1269,1270,1269,23
|
|
20230628,123300,681195059,1270,1269,1270,1267,289
|
|
20230628,123200,680828313,1269,1268,1269,1268,154
|
|
20230628,123100,680633039,1268,1268,1268,1266,4406
|
|
20230628,123000,675052731,1268,1266,1268,1266,6
|
|
20230628,122900,675045127,1268,1266,1268,1266,1643
|
|
20230628,122800,672963543,1267,1267,1267,1266,1814
|
|
20230628,122700,670666205,1267,1267,1267,1267,0
|
|
20230628,122600,670666205,1267,1267,1267,1265,22
|
|
20230628,122500,670638351,1267,1267,1267,1267,0
|
|
20230628,122400,670638351,1267,1267,1267,1267,0
|
|
20230628,122300,670638351,1267,1265,1267,1265,667
|
|
20230628,122200,669794588,1267,1267,1267,1267,2
|
|
20230628,122100,669792054,1265,1265,1267,1265,79
|
|
20230628,122000,669692111,1267,1267,1267,1267,0
|
|
20230628,121900,669692111,1267,1267,1267,1267,0
|
|
20230628,121800,669692111,1267,1267,1267,1267,1000
|
|
20230628,121700,668425111,1267,1267,1267,1267,0
|
|
20230628,121600,668425111,1267,1267,1267,1267,0
|
|
20230628,121500,668425111,1267,1267,1267,1267,2
|
|
20230628,121400,668422577,1266,1266,1266,1266,0
|
|
20230628,121300,668422577,1266,1266,1266,1266,799
|
|
20230628,121200,667411043,1266,1264,1266,1264,501
|
|
20230628,121100,666777777,1266,1266,1266,1266,0
|
|
20230628,121000,666777777,1266,1264,1266,1264,4
|
|
20230628,120900,666772717,1266,1266,1266,1266,0
|
|
20230628,120800,666772717,1266,1266,1266,1266,2
|
|
20230628,120700,666770185,1263,1263,1264,1263,10038
|
|
20230628,120600,654086966,1262,1262,1262,1262,76
|
|
20230628,120500,653991054,1263,1262,1263,1262,181
|
|
20230628,120400,653762630,1263,1264,1264,1263,1960
|
|
20230628,120300,651286375,1266,1266,1266,1266,0
|
|
20230628,120200,651286375,1266,1266,1266,1266,0
|
|
20230628,120100,651286375,1266,1265,1266,1265,48
|
|
20230628,120000,651225654,1265,1265,1265,1265,0
|
|
20230628,115900,651225654,1265,1264,1265,1264,16
|
|
20230628,115800,651205429,1264,1265,1265,1264,185
|
|
20230628,115700,650971439,1265,1264,1265,1264,67
|
|
20230628,115600,650886749,1264,1263,1264,1262,102
|
|
20230628,115500,650758017,1264,1264,1264,1264,111
|
|
20230628,115400,650617713,1266,1261,1266,1259,21437
|
|
20230628,115300,623623397,1262,1265,1266,1262,6421
|
|
20230628,115200,615517859,1266,1266,1266,1266,487
|
|
20230628,115100,614901317,1267,1266,1267,1266,341
|
|
20230628,115000,614469607,1267,1266,1267,1266,1007
|
|
20230628,114900,613194741,1267,1267,1267,1267,50
|
|
20230628,114800,613131391,1267,1267,1267,1267,186
|
|
20230628,114700,612895729,1267,1266,1267,1266,175
|
|
20230628,114600,612674177,1266,1265,1266,1264,1012
|
|
20230628,114500,611394005,1265,1263,1265,1263,81
|
|
20230628,114400,611291698,1266,1266,1266,1266,0
|
|
20230628,114300,611291698,1266,1266,1266,1266,0
|
|
20230628,114200,611291698,1266,1266,1266,1266,0
|
|
20230628,114100,611291698,1266,1266,1266,1266,16
|
|
20230628,114000,611271442,1266,1266,1266,1263,14
|
|
20230628,113900,611253724,1267,1266,1267,1266,137
|
|
20230628,113800,611080181,1266,1264,1266,1264,1154
|
|
20230628,113700,609621306,1263,1263,1263,1263,1001
|
|
20230628,113600,608357043,1263,1260,1263,1260,6183
|
|
20230628,113500,600560718,1260,1260,1260,1260,2
|
|
20230628,113400,600558198,1258,1258,1258,1258,0
|
|
20230628,113300,600558198,1258,1259,1259,1258,1850
|
|
20230628,113200,598229119,1260,1260,1260,1260,10
|
|
20230628,113100,598216519,1260,1260,1260,1260,1104
|
|
20230628,113000,596825479,1260,1260,1260,1260,495
|
|
20230628,112900,596201779,1260,1260,1260,1260,606
|
|
20230628,112800,595438219,1261,1261,1261,1261,10
|
|
20230628,112700,595425609,1261,1260,1261,1260,1545
|
|
20230628,112600,593478905,1261,1260,1261,1260,530
|
|
20230628,112500,592811103,1260,1260,1261,1260,1734
|
|
20230628,112400,590626261,1261,1261,1262,1261,2249
|
|
20230628,112300,587790260,1262,1262,1262,1262,2
|
|
20230628,112200,587787736,1261,1261,1261,1261,1178
|
|
20230628,112100,586302278,1261,1260,1261,1260,624
|
|
20230628,112000,585516016,1260,1262,1262,1260,7681
|
|
20230628,111900,575833992,1262,1261,1262,1261,2054
|
|
20230628,111800,573243897,1263,1263,1263,1263,0
|
|
20230628,111700,573243897,1263,1261,1263,1261,25
|
|
20230628,111600,573212368,1263,1263,1263,1263,500
|
|
20230628,111500,572580868,1263,1263,1263,1263,0
|
|
20230628,111400,572580868,1263,1263,1263,1263,0
|
|
20230628,111300,572580868,1263,1263,1263,1263,2147
|
|
20230628,111200,569869207,1264,1264,1264,1264,502
|
|
20230628,111100,569234679,1263,1263,1264,1263,158
|
|
20230628,111000,569035121,1263,1263,1263,1263,100
|
|
20230628,110900,568908821,1264,1261,1264,1260,404
|
|
20230628,110800,568399666,1264,1263,1264,1263,4
|
|
20230628,110700,568394612,1262,1262,1262,1262,0
|
|
20230628,110600,568394612,1262,1260,1262,1260,249
|
|
20230628,110500,568080870,1259,1259,1259,1259,82
|
|
20230628,110400,567977632,1260,1260,1260,1260,0
|
|
20230628,110300,567977632,1260,1260,1260,1259,473
|
|
20230628,110200,567381712,1260,1260,1260,1259,1945
|
|
20230628,110100,564931213,1260,1260,1260,1260,600
|
|
20230628,110000,564175213,1260,1260,1260,1259,1178
|
|
20230628,105900,562691016,1260,1259,1260,1259,203
|
|
20230628,105800,562435237,1260,1259,1260,1259,3274
|
|
20230628,105700,558312117,1260,1260,1260,1258,2466
|
|
20230628,105600,555208296,1264,1264,1264,1264,7
|
|
20230628,105500,555199448,1265,1265,1265,1265,3
|
|
20230628,105400,555195653,1264,1265,1266,1264,2116
|
|
20230628,105300,552521025,1265,1259,1265,1259,33
|
|
20230628,105200,552479460,1266,1266,1266,1266,0
|
|
20230628,105100,552479460,1266,1258,1266,1258,5003
|
|
20230628,105000,546185662,1266,1258,1266,1258,1572
|
|
20230628,104900,544202553,1263,1263,1263,1263,0
|
|
20230628,104800,544202553,1263,1263,1263,1263,0
|
|
20230628,104700,544202553,1263,1258,1263,1258,7003
|
|
20230628,104600,535392769,1263,1263,1263,1263,502
|
|
20230628,104500,534758743,1263,1263,1263,1263,300
|
|
20230628,104400,534379843,1263,1260,1263,1256,2155
|
|
20230628,104300,531670078,1261,1263,1263,1261,2852
|
|
20230628,104200,528073685,1263,1263,1263,1263,2
|
|
20230628,104100,528071159,1263,1262,1263,1262,91
|
|
20230628,104000,527956315,1262,1264,1266,1262,6665
|
|
20230628,103900,519541436,1267,1264,1267,1264,5
|
|
20230628,103800,519535107,1267,1267,1267,1267,0
|
|
20230628,103700,519535107,1267,1267,1267,1267,0
|
|
20230628,103600,519535107,1267,1265,1267,1264,1377
|
|
20230628,103500,517793164,1267,1265,1267,1265,330
|
|
20230628,103400,517375710,1268,1265,1268,1265,1252
|
|
20230628,103300,515790424,1270,1270,1270,1265,2689
|
|
20230628,103200,512375434,1271,1271,1271,1271,0
|
|
20230628,103100,512375434,1271,1271,1271,1271,393
|
|
20230628,103000,511875931,1271,1271,1271,1271,1608
|
|
20230628,102900,509832163,1271,1271,1271,1271,50
|
|
20230628,102800,509768613,1271,1270,1271,1263,1598
|
|
20230628,102700,507739876,1271,1263,1271,1263,442
|
|
20230628,102600,507181598,1272,1270,1272,1270,927
|
|
20230628,102500,506003834,1272,1266,1272,1262,1261
|
|
20230628,102400,504405741,1273,1273,1273,1273,2
|
|
20230628,102300,504403195,1267,1266,1267,1266,1437
|
|
20230628,102200,502582614,1266,1267,1267,1263,769
|
|
20230628,102100,501608297,1267,1267,1267,1267,2
|
|
20230628,102000,501605763,1262,1267,1267,1262,1320
|
|
20230628,101900,499939918,1267,1265,1269,1260,8742
|
|
20230628,101800,488907700,1272,1273,1273,1267,1298
|
|
20230628,101700,487260868,1274,1277,1277,1263,17193
|
|
20230628,101600,465410318,1277,1276,1278,1274,5266
|
|
20230628,101500,458691261,1278,1277,1278,1275,2399
|
|
20230628,101400,455627485,1276,1276,1278,1274,7862
|
|
20230628,101300,445596287,1275,1274,1276,1273,2368
|
|
20230628,101200,442577283,1274,1270,1274,1270,1312
|
|
20230628,101100,440907055,1274,1270,1274,1270,723
|
|
20230628,101000,439988822,1270,1270,1272,1270,1079
|
|
20230628,100900,438618488,1272,1272,1272,1272,102
|
|
20230628,100800,438488744,1268,1274,1275,1268,12609
|
|
20230628,100700,422470759,1276,1276,1277,1274,4620
|
|
20230628,100600,416584703,1276,1278,1278,1275,4307
|
|
20230628,100500,411090371,1277,1274,1278,1274,6031
|
|
20230628,100400,403385229,1278,1276,1278,1276,10672
|
|
20230628,100300,389759471,1276,1272,1276,1272,14109
|
|
20230628,100200,371795334,1271,1270,1272,1270,3351
|
|
20230628,100100,367536879,1271,1275,1275,1271,7122
|
|
20230628,100000,358479311,1275,1273,1276,1273,4742
|
|
20230628,095900,352434994,1273,1271,1275,1271,1828
|
|
20230628,095800,350109546,1276,1268,1276,1268,3233
|
|
20230628,095700,345996438,1268,1271,1271,1268,329
|
|
20230628,095600,345578907,1271,1273,1273,1265,5898
|
|
20230628,095500,338087884,1274,1267,1274,1266,9294
|
|
20230628,095400,326281605,1267,1265,1267,1265,333
|
|
20230628,095300,325860356,1265,1264,1267,1264,3081
|
|
20230628,095200,321964425,1264,1264,1264,1264,2
|
|
20230628,095100,321961897,1262,1261,1264,1261,3596
|
|
20230628,095000,317425625,1261,1260,1261,1260,501
|
|
20230628,094900,316794364,1261,1261,1261,1261,296
|
|
20230628,094800,316421108,1263,1263,1263,1263,0
|
|
20230628,094700,316421108,1263,1264,1264,1261,759
|
|
20230628,094600,315462339,1264,1259,1264,1259,2898
|
|
20230628,094500,311809356,1256,1260,1260,1255,3547
|
|
20230628,094400,307355803,1261,1251,1261,1251,5881
|
|
20230628,094300,299989455,1252,1250,1252,1249,9274
|
|
20230628,094200,288400947,1250,1254,1254,1249,331
|
|
20230628,094100,287987186,1254,1257,1257,1254,1347
|
|
20230628,094000,286298024,1258,1257,1258,1250,5279
|
|
20230628,093900,279688149,1259,1258,1259,1257,380
|
|
20230628,093800,279209786,1258,1264,1265,1258,2722
|
|
20230628,093700,275769910,1264,1262,1264,1261,42
|
|
20230628,093600,275716903,1265,1262,1265,1262,1335
|
|
20230628,093500,274029461,1264,1267,1268,1263,2732
|
|
20230628,093400,270575082,1268,1259,1269,1259,11006
|
|
20230628,093300,256658049,1259,1257,1259,1257,2704
|
|
20230628,093200,253258423,1257,1258,1258,1257,922
|
|
20230628,093100,252098562,1259,1255,1259,1255,2528
|
|
20230628,093000,248923151,1255,1248,1255,1248,14
|
|
20230628,092900,248905615,1256,1256,1256,1246,5
|
|
20230628,092800,248899345,1246,1257,1258,1245,11977
|
|
20230628,092700,233857082,1257,1252,1258,1252,3085
|
|
20230628,092600,229982812,1252,1252,1252,1252,0
|
|
20230628,092500,229982812,1252,1252,1252,1251,263
|
|
20230628,092400,229653537,1252,1250,1252,1248,2342
|
|
20230628,092300,226728528,1251,1251,1251,1251,60
|
|
20230628,092200,226653468,1251,1247,1251,1246,3485
|
|
20230628,092100,222307226,1247,1246,1247,1246,2422
|
|
20230628,092000,219287992,1247,1252,1252,1246,5149
|
|
20230628,091900,212865782,1254,1254,1254,1254,39
|
|
20230628,091800,212816876,1254,1248,1254,1248,4238
|
|
20230628,091700,207525885,1248,1249,1254,1248,3072
|
|
20230628,091600,203691540,1254,1245,1254,1245,6505
|
|
20230628,091500,195568258,1245,1241,1245,1241,11240
|
|
20230628,091400,181615838,1241,1241,1243,1241,2949
|
|
20230628,091300,177952686,1241,1242,1242,1241,8639
|
|
20230628,091200,167228045,1243,1244,1244,1242,4849
|
|
20230628,091100,161203132,1245,1242,1245,1242,1073
|
|
20230628,091000,159869689,1242,1247,1248,1242,30345
|
|
20230628,090900,122123988,1247,1246,1247,1246,303
|
|
20230628,090800,121746447,1246,1245,1248,1244,6060
|
|
20230628,090700,114195114,1246,1242,1246,1242,5201
|
|
20230628,090600,107715050,1242,1248,1248,1242,18220
|
|
20230628,090500,85034311,1249,1251,1251,1249,18419
|
|
20230628,090400,62008257,1257,1253,1257,1250,15138
|
|
20230628,090300,43070183,1258,1257,1258,1251,7249
|
|
20230628,090200,33995145,1257,1259,1259,1251,3196
|
|
20230628,090100,29993229,1259,1261,1261,1252,12683
|
|
20230628,090000,14043036,1260,1261,1261,1260,10639
|