582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183900,325544617,1818,1818,1818,1818,4103
|
|
20230628,183800,325544617,1818,1818,1818,1818,0
|
|
20230628,183700,325544617,1818,1818,1818,1818,0
|
|
20230628,183600,325544617,1818,1818,1818,1818,0
|
|
20230628,183500,325544617,1818,1818,1818,1818,0
|
|
20230628,183400,325544617,1818,1818,1818,1818,0
|
|
20230628,183300,325544617,1818,1818,1818,1818,0
|
|
20230628,183200,325544617,1818,1818,1818,1818,0
|
|
20230628,183100,325544617,1818,1818,1818,1818,0
|
|
20230628,183000,325544617,1818,1818,1818,1818,0
|
|
20230628,182900,325544617,1818,1818,1818,1818,0
|
|
20230628,182800,325544617,1818,1818,1818,1818,0
|
|
20230628,182700,325544617,1818,1818,1818,1818,0
|
|
20230628,182600,325544617,1818,1818,1818,1818,0
|
|
20230628,182500,325544617,1818,1818,1818,1818,0
|
|
20230628,182400,325544617,1818,1818,1818,1818,0
|
|
20230628,182300,325544617,1818,1818,1818,1818,0
|
|
20230628,182200,325544617,1818,1818,1818,1818,0
|
|
20230628,182100,325544617,1818,1818,1818,1818,0
|
|
20230628,182000,325544617,1818,1818,1818,1818,0
|
|
20230628,181900,325544617,1818,1818,1818,1818,0
|
|
20230628,181800,325544617,1818,1818,1818,1818,0
|
|
20230628,181700,325544617,1818,1818,1818,1818,0
|
|
20230628,181600,325544617,1818,1818,1818,1818,0
|
|
20230628,181500,325544617,1818,1818,1818,1818,0
|
|
20230628,181400,325544617,1818,1818,1818,1818,0
|
|
20230628,181300,325544617,1818,1818,1818,1818,0
|
|
20230628,181200,325544617,1818,1818,1818,1818,0
|
|
20230628,181100,325544617,1818,1818,1818,1818,0
|
|
20230628,181000,325544617,1818,1818,1818,1818,0
|
|
20230628,180900,325544617,1818,1818,1818,1818,4103
|
|
20230628,180800,325544617,1818,1818,1818,1818,0
|
|
20230628,180700,325544617,1818,1818,1818,1818,0
|
|
20230628,180600,325544617,1818,1818,1818,1818,0
|
|
20230628,180500,325544617,1818,1818,1818,1818,0
|
|
20230628,180400,325544617,1818,1818,1818,1818,0
|
|
20230628,180300,325544617,1818,1818,1818,1818,0
|
|
20230628,180200,325544617,1818,1818,1818,1818,0
|
|
20230628,180100,325544617,1818,1818,1818,1818,0
|
|
20230628,180000,325544617,1818,1818,1818,1818,0
|
|
20230628,175900,325544617,1818,1818,1818,1818,0
|
|
20230628,175800,325544617,1818,1818,1818,1818,0
|
|
20230628,175700,325544617,1818,1818,1818,1818,0
|
|
20230628,175600,325544617,1818,1818,1818,1818,0
|
|
20230628,175500,325544617,1818,1818,1818,1818,0
|
|
20230628,175400,325544617,1818,1818,1818,1818,0
|
|
20230628,175300,325544617,1818,1818,1818,1818,0
|
|
20230628,175200,325544617,1818,1818,1818,1818,0
|
|
20230628,175100,325544617,1818,1818,1818,1818,0
|
|
20230628,175000,325544617,1818,1818,1818,1818,0
|
|
20230628,174900,325544617,1818,1818,1818,1818,0
|
|
20230628,174800,325544617,1818,1818,1818,1818,0
|
|
20230628,174700,325544617,1818,1818,1818,1818,0
|
|
20230628,174600,325544617,1818,1818,1818,1818,0
|
|
20230628,174500,325544617,1818,1818,1818,1818,0
|
|
20230628,174400,325544617,1818,1818,1818,1818,0
|
|
20230628,174300,325544617,1818,1818,1818,1818,0
|
|
20230628,174200,325544617,1818,1818,1818,1818,0
|
|
20230628,174100,325544617,1818,1818,1818,1818,0
|
|
20230628,174000,325544617,1818,1818,1818,1818,0
|
|
20230628,173900,325544617,1818,1818,1818,1818,4103
|
|
20230628,173800,325544617,1818,1818,1818,1818,0
|
|
20230628,173700,325544617,1818,1818,1818,1818,0
|
|
20230628,173600,325544617,1818,1818,1818,1818,0
|
|
20230628,173500,325544617,1818,1818,1818,1818,0
|
|
20230628,173400,325544617,1818,1818,1818,1818,0
|
|
20230628,173300,325544617,1818,1818,1818,1818,0
|
|
20230628,173200,325544617,1818,1818,1818,1818,0
|
|
20230628,173100,325544617,1818,1818,1818,1818,0
|
|
20230628,173000,325544617,1818,1818,1818,1818,0
|
|
20230628,172900,325544617,1818,1818,1818,1818,0
|
|
20230628,172800,325544617,1818,1818,1818,1818,0
|
|
20230628,172700,325544617,1818,1818,1818,1818,0
|
|
20230628,172600,325544617,1818,1818,1818,1818,0
|
|
20230628,172500,325544617,1818,1818,1818,1818,0
|
|
20230628,172400,325544617,1818,1818,1818,1818,0
|
|
20230628,172300,325544617,1818,1818,1818,1818,0
|
|
20230628,172200,325544617,1818,1818,1818,1818,0
|
|
20230628,172100,325544617,1818,1818,1818,1818,0
|
|
20230628,172000,325544617,1818,1818,1818,1818,0
|
|
20230628,171900,325544617,1818,1818,1818,1818,0
|
|
20230628,171800,325544617,1818,1818,1818,1818,0
|
|
20230628,171700,325544617,1818,1818,1818,1818,0
|
|
20230628,171600,325544617,1818,1818,1818,1818,0
|
|
20230628,171500,325544617,1818,1818,1818,1818,0
|
|
20230628,171400,325544617,1818,1818,1818,1818,0
|
|
20230628,171300,325544617,1818,1818,1818,1818,0
|
|
20230628,171200,325544617,1818,1818,1818,1818,0
|
|
20230628,171100,325544617,1818,1818,1818,1818,0
|
|
20230628,171000,325544617,1818,1818,1818,1818,0
|
|
20230628,170900,325544617,1818,1818,1818,1818,4103
|
|
20230628,170800,325544617,1818,1818,1818,1818,0
|
|
20230628,170700,325544617,1818,1818,1818,1818,0
|
|
20230628,170600,325544617,1818,1818,1818,1818,0
|
|
20230628,170500,325544617,1818,1818,1818,1818,0
|
|
20230628,170400,325544617,1818,1818,1818,1818,0
|
|
20230628,170300,325544617,1818,1818,1818,1818,0
|
|
20230628,170200,325544617,1818,1818,1818,1818,0
|
|
20230628,170100,325544617,1818,1818,1818,1818,0
|
|
20230628,170000,325544617,1818,1818,1818,1818,0
|
|
20230628,165900,325544617,1818,1818,1818,1818,0
|
|
20230628,165800,325544617,1818,1818,1818,1818,0
|
|
20230628,165700,325544617,1818,1818,1818,1818,0
|
|
20230628,165600,325544617,1818,1818,1818,1818,0
|
|
20230628,165500,325544617,1818,1818,1818,1818,0
|
|
20230628,165400,325544617,1818,1818,1818,1818,0
|
|
20230628,165300,325544617,1818,1818,1818,1818,0
|
|
20230628,165200,325544617,1818,1818,1818,1818,0
|
|
20230628,165100,325544617,1818,1818,1818,1818,0
|
|
20230628,165000,325544617,1818,1818,1818,1818,0
|
|
20230628,164900,325544617,1818,1818,1818,1818,0
|
|
20230628,164800,325544617,1818,1818,1818,1818,0
|
|
20230628,164700,325544617,1818,1818,1818,1818,0
|
|
20230628,164600,325544617,1818,1818,1818,1818,0
|
|
20230628,164500,325544617,1818,1818,1818,1818,0
|
|
20230628,164400,325544617,1818,1818,1818,1818,0
|
|
20230628,164300,325544617,1818,1818,1818,1818,0
|
|
20230628,164200,325544617,1818,1818,1818,1818,0
|
|
20230628,164100,325544617,1818,1818,1818,1818,0
|
|
20230628,164000,325544617,1818,1818,1818,1818,0
|
|
20230628,163900,325544617,1818,1818,1818,1818,4103
|
|
20230628,163800,325544617,1818,1818,1818,1818,0
|
|
20230628,163700,325544617,1818,1818,1818,1818,0
|
|
20230628,163600,325544617,1818,1818,1818,1818,0
|
|
20230628,163500,325544617,1818,1818,1818,1818,0
|
|
20230628,163400,325544617,1818,1818,1818,1818,0
|
|
20230628,163300,325544617,1818,1818,1818,1818,0
|
|
20230628,163200,325544617,1818,1818,1818,1818,0
|
|
20230628,163100,325544617,1818,1818,1818,1818,0
|
|
20230628,163000,325544617,1818,1818,1818,1818,0
|
|
20230628,162900,325544617,1818,1818,1818,1818,0
|
|
20230628,162800,325544617,1818,1818,1818,1818,0
|
|
20230628,162700,325544617,1818,1818,1818,1818,0
|
|
20230628,162600,325544617,1818,1818,1818,1818,0
|
|
20230628,162500,325544617,1818,1818,1818,1818,0
|
|
20230628,162400,325544617,1818,1818,1818,1818,0
|
|
20230628,162300,325544617,1818,1818,1818,1818,0
|
|
20230628,162200,325544617,1818,1818,1818,1818,0
|
|
20230628,162100,325544617,1818,1818,1818,1818,0
|
|
20230628,162000,325544617,1818,1818,1818,1818,0
|
|
20230628,161900,325544617,1818,1818,1818,1818,0
|
|
20230628,161800,325544617,1818,1818,1818,1818,0
|
|
20230628,161700,325544617,1818,1818,1818,1818,0
|
|
20230628,161600,325544617,1818,1818,1818,1818,0
|
|
20230628,161500,325544617,1818,1818,1818,1818,0
|
|
20230628,161400,325544617,1818,1818,1818,1818,0
|
|
20230628,161300,325544617,1818,1818,1818,1818,0
|
|
20230628,161200,325544617,1818,1818,1818,1818,0
|
|
20230628,161100,325544617,1818,1818,1818,1818,0
|
|
20230628,161000,325544617,1818,1818,1818,1818,0
|
|
20230628,160900,325544617,1818,1818,1818,1818,4103
|
|
20230628,160800,325544617,1818,1818,1818,1818,0
|
|
20230628,160700,325544617,1818,1818,1818,1818,0
|
|
20230628,160600,325544617,1818,1818,1818,1818,0
|
|
20230628,160500,325544617,1818,1818,1818,1818,0
|
|
20230628,160400,325544617,1818,1818,1818,1818,0
|
|
20230628,160300,325544617,1818,1818,1818,1818,0
|
|
20230628,160200,325544617,1818,1818,1818,1818,0
|
|
20230628,160100,325544617,1818,1818,1818,1818,0
|
|
20230628,160000,325544617,1818,1818,1818,1818,0
|
|
20230628,155900,325544617,1818,1818,1818,1818,0
|
|
20230628,155800,325544617,1818,1818,1818,1818,0
|
|
20230628,155700,325544617,1818,1818,1818,1818,0
|
|
20230628,155600,325544617,1818,1818,1818,1818,0
|
|
20230628,155500,325544617,1818,1818,1818,1818,0
|
|
20230628,155400,325544617,1818,1818,1818,1818,0
|
|
20230628,155300,325544617,1818,1818,1818,1818,0
|
|
20230628,155200,325544617,1818,1818,1818,1818,0
|
|
20230628,155100,325544617,1818,1818,1818,1818,0
|
|
20230628,155000,325544617,1818,1818,1818,1818,0
|
|
20230628,154900,325544617,1818,1818,1818,1818,0
|
|
20230628,154800,325544617,1818,1818,1818,1818,0
|
|
20230628,154700,325544617,1818,1818,1818,1818,0
|
|
20230628,154600,325544617,1818,1818,1818,1818,0
|
|
20230628,154500,325544617,1818,1818,1818,1818,0
|
|
20230628,154400,325544617,1818,1818,1818,1818,0
|
|
20230628,154300,325544617,1818,1818,1818,1818,0
|
|
20230628,154200,325544617,1818,1818,1818,1818,0
|
|
20230628,154100,325544617,1818,1818,1818,1818,0
|
|
20230628,154000,325544617,1818,1818,1818,1818,0
|
|
20230628,153900,325544617,1818,1818,1818,1818,4103
|
|
20230628,153800,325544617,1818,1818,1818,1818,0
|
|
20230628,153700,325544617,1818,1818,1818,1818,0
|
|
20230628,153600,325544617,1818,1818,1818,1818,0
|
|
20230628,153500,325544617,1818,1818,1818,1818,0
|
|
20230628,153400,325544617,1818,1818,1818,1818,0
|
|
20230628,153300,325544617,1818,1818,1818,1818,0
|
|
20230628,153200,325544617,1818,1818,1818,1818,0
|
|
20230628,153100,325544617,1818,1818,1818,1818,0
|
|
20230628,153000,325544617,1818,1818,1818,1818,4103
|
|
20230628,152900,318085363,1821,1821,1821,1821,0
|
|
20230628,152800,318085363,1821,1821,1821,1821,0
|
|
20230628,152700,318085363,1821,1821,1821,1821,0
|
|
20230628,152600,318085363,1821,1821,1821,1821,0
|
|
20230628,152500,318085363,1821,1821,1821,1821,0
|
|
20230628,152400,318085363,1821,1821,1821,1821,0
|
|
20230628,152300,318085363,1821,1821,1821,1821,0
|
|
20230628,152200,318085363,1821,1821,1821,1821,0
|
|
20230628,152100,318085363,1821,1821,1821,1821,0
|
|
20230628,152000,318085363,1821,1821,1821,1821,0
|
|
20230628,151900,318085363,1821,1821,1821,1821,20
|
|
20230628,151800,318048943,1821,1821,1821,1821,0
|
|
20230628,151700,318048943,1821,1821,1821,1821,0
|
|
20230628,151600,318048943,1821,1821,1821,1821,0
|
|
20230628,151500,318048943,1821,1821,1821,1821,1
|
|
20230628,151400,318047122,1818,1820,1820,1818,69
|
|
20230628,151300,317921580,1821,1821,1821,1821,100
|
|
20230628,151200,317739480,1821,1821,1821,1821,0
|
|
20230628,151100,317739480,1821,1818,1821,1818,55
|
|
20230628,151000,317639478,1821,1821,1821,1821,0
|
|
20230628,150900,317639478,1821,1818,1821,1818,418
|
|
20230628,150800,316879551,1818,1821,1821,1818,3261
|
|
20230628,150700,310945939,1824,1824,1824,1824,0
|
|
20230628,150600,310945939,1824,1824,1824,1824,0
|
|
20230628,150500,310945939,1824,1824,1824,1824,0
|
|
20230628,150400,310945939,1824,1824,1824,1824,1
|
|
20230628,150300,310944115,1821,1821,1821,1821,0
|
|
20230628,150200,310944115,1821,1821,1821,1821,0
|
|
20230628,150100,310944115,1821,1821,1821,1821,200
|
|
20230628,150000,310579915,1824,1824,1824,1824,0
|
|
20230628,145900,310579915,1824,1824,1824,1824,0
|
|
20230628,145800,310579915,1824,1824,1824,1824,0
|
|
20230628,145700,310579915,1824,1824,1824,1824,7
|
|
20230628,145600,310567147,1822,1822,1822,1822,10
|
|
20230628,145500,310548927,1824,1822,1824,1821,117
|
|
20230628,145400,310335755,1824,1824,1824,1824,0
|
|
20230628,145300,310335755,1824,1824,1824,1824,0
|
|
20230628,145200,310335755,1824,1824,1824,1824,1
|
|
20230628,145100,310333931,1822,1824,1824,1822,14
|
|
20230628,145000,310308421,1822,1822,1822,1822,31
|
|
20230628,144900,310251939,1822,1822,1822,1822,0
|
|
20230628,144800,310251939,1822,1822,1822,1822,0
|
|
20230628,144700,310251939,1822,1822,1822,1822,989
|
|
20230628,144600,308449981,1823,1823,1823,1823,0
|
|
20230628,144500,308449981,1823,1823,1823,1823,0
|
|
20230628,144400,308449981,1823,1823,1823,1823,0
|
|
20230628,144300,308449981,1823,1823,1823,1823,0
|
|
20230628,144200,308449981,1823,1823,1823,1823,0
|
|
20230628,144100,308449981,1823,1823,1823,1823,1
|
|
20230628,144000,308448158,1822,1822,1822,1822,0
|
|
20230628,143900,308448158,1822,1822,1822,1822,0
|
|
20230628,143800,308448158,1822,1822,1822,1822,20
|
|
20230628,143700,308411718,1823,1824,1824,1822,728
|
|
20230628,143600,307084565,1824,1825,1825,1824,499
|
|
20230628,143500,306174333,1829,1829,1829,1829,0
|
|
20230628,143400,306174333,1829,1827,1829,1827,1000
|
|
20230628,143300,304346122,1827,1827,1827,1827,0
|
|
20230628,143200,304346122,1827,1827,1827,1827,0
|
|
20230628,143100,304346122,1827,1827,1827,1827,0
|
|
20230628,143000,304346122,1827,1827,1827,1827,0
|
|
20230628,142900,304346122,1827,1827,1827,1827,17
|
|
20230628,142800,304315063,1827,1827,1827,1827,50
|
|
20230628,142700,304223713,1827,1827,1827,1827,0
|
|
20230628,142600,304223713,1827,1827,1827,1827,1
|
|
20230628,142500,304221886,1825,1825,1825,1825,0
|
|
20230628,142400,304221886,1825,1825,1825,1825,1
|
|
20230628,142300,304220061,1825,1825,1825,1825,1423
|
|
20230628,142200,301623086,1828,1828,1828,1828,51
|
|
20230628,142100,301529858,1825,1825,1825,1825,0
|
|
20230628,142000,301529858,1825,1825,1825,1825,123
|
|
20230628,141900,301305383,1828,1828,1828,1825,450
|
|
20230628,141800,300483533,1828,1828,1828,1828,0
|
|
20230628,141700,300483533,1828,1828,1828,1828,0
|
|
20230628,141600,300483533,1828,1828,1828,1828,2
|
|
20230628,141500,300479877,1828,1828,1828,1828,0
|
|
20230628,141400,300479877,1828,1828,1828,1828,0
|
|
20230628,141300,300479877,1828,1828,1828,1828,0
|
|
20230628,141200,300479877,1828,1828,1828,1828,0
|
|
20230628,141100,300479877,1828,1828,1828,1828,0
|
|
20230628,141000,300479877,1828,1828,1828,1828,0
|
|
20230628,140900,300479877,1828,1828,1828,1828,1
|
|
20230628,140800,300478049,1828,1825,1828,1825,151
|
|
20230628,140700,300202471,1825,1825,1825,1825,1
|
|
20230628,140600,300200646,1826,1826,1826,1826,0
|
|
20230628,140500,300200646,1826,1825,1826,1825,540
|
|
20230628,140400,299214686,1825,1826,1826,1825,2191
|
|
20230628,140300,295215609,1828,1828,1828,1828,0
|
|
20230628,140200,295215609,1828,1828,1828,1828,0
|
|
20230628,140100,295215609,1828,1828,1828,1828,0
|
|
20230628,140000,295215609,1828,1828,1828,1828,0
|
|
20230628,135900,295215609,1828,1828,1828,1828,1
|
|
20230628,135800,295213781,1825,1825,1825,1825,0
|
|
20230628,135700,295213781,1825,1825,1825,1825,1
|
|
20230628,135600,295211956,1828,1828,1828,1828,0
|
|
20230628,135500,295211956,1828,1828,1828,1828,415
|
|
20230628,135400,294453336,1828,1828,1828,1828,0
|
|
20230628,135300,294453336,1828,1828,1828,1828,1
|
|
20230628,135200,294451508,1825,1825,1825,1825,0
|
|
20230628,135100,294451508,1825,1825,1825,1825,1355
|
|
20230628,135000,291978633,1829,1829,1829,1829,0
|
|
20230628,134900,291978633,1829,1829,1829,1829,0
|
|
20230628,134800,291978633,1829,1829,1829,1829,0
|
|
20230628,134700,291978633,1829,1829,1829,1829,0
|
|
20230628,134600,291978633,1829,1829,1829,1829,33
|
|
20230628,134500,291918276,1829,1829,1829,1829,0
|
|
20230628,134400,291918276,1829,1829,1829,1829,0
|
|
20230628,134300,291918276,1829,1829,1829,1829,0
|
|
20230628,134200,291918276,1829,1829,1829,1829,0
|
|
20230628,134100,291918276,1829,1829,1829,1829,0
|
|
20230628,134000,291918276,1829,1828,1829,1828,22
|
|
20230628,133900,291878059,1828,1827,1828,1827,1074
|
|
20230628,133800,289915481,1822,1822,1822,1822,0
|
|
20230628,133700,289915481,1822,1822,1822,1822,0
|
|
20230628,133600,289915481,1822,1822,1822,1822,0
|
|
20230628,133500,289915481,1822,1822,1822,1822,0
|
|
20230628,133400,289915481,1822,1822,1822,1822,83
|
|
20230628,133300,289764255,1821,1821,1821,1821,0
|
|
20230628,133200,289764255,1821,1821,1821,1821,820
|
|
20230628,133100,288271035,1820,1820,1820,1820,130
|
|
20230628,133000,288034435,1821,1821,1821,1821,100
|
|
20230628,132900,287852335,1821,1821,1821,1821,6
|
|
20230628,132800,287841409,1822,1822,1822,1822,10
|
|
20230628,132700,287823189,1822,1822,1822,1822,107
|
|
20230628,132600,287628235,1829,1829,1829,1829,0
|
|
20230628,132500,287628235,1829,1829,1829,1829,0
|
|
20230628,132400,287628235,1829,1829,1829,1829,0
|
|
20230628,132300,287628235,1829,1827,1829,1827,10
|
|
20230628,132200,287609961,1822,1822,1822,1822,0
|
|
20230628,132100,287609961,1822,1822,1822,1822,1
|
|
20230628,132000,287608139,1827,1827,1827,1827,0
|
|
20230628,131900,287608139,1827,1827,1827,1827,0
|
|
20230628,131800,287608139,1827,1827,1827,1827,0
|
|
20230628,131700,287608139,1827,1827,1827,1827,0
|
|
20230628,131600,287608139,1827,1827,1827,1827,0
|
|
20230628,131500,287608139,1827,1827,1827,1827,51
|
|
20230628,131400,287514962,1827,1827,1827,1827,0
|
|
20230628,131300,287514962,1827,1827,1827,1827,0
|
|
20230628,131200,287514962,1827,1827,1827,1827,0
|
|
20230628,131100,287514962,1827,1827,1827,1827,1
|
|
20230628,131000,287513135,1821,1821,1821,1821,0
|
|
20230628,130900,287513135,1821,1821,1821,1821,107
|
|
20230628,130800,287318288,1825,1825,1825,1825,0
|
|
20230628,130700,287318288,1825,1826,1826,1825,5045
|
|
20230628,130600,278111120,1826,1828,1828,1826,603
|
|
20230628,130500,277009506,1830,1830,1830,1830,0
|
|
20230628,130400,277009506,1830,1830,1830,1830,0
|
|
20230628,130300,277009506,1830,1830,1830,1830,0
|
|
20230628,130200,277009506,1830,1829,1830,1829,292
|
|
20230628,130100,276475398,1830,1830,1830,1830,0
|
|
20230628,130000,276475398,1830,1830,1830,1830,0
|
|
20230628,125900,276475398,1830,1830,1830,1830,0
|
|
20230628,125800,276475398,1830,1830,1830,1830,0
|
|
20230628,125700,276475398,1830,1830,1830,1830,5
|
|
20230628,125600,276466248,1830,1830,1830,1830,0
|
|
20230628,125500,276466248,1830,1830,1830,1830,2
|
|
20230628,125400,276462588,1829,1829,1829,1829,0
|
|
20230628,125300,276462588,1829,1829,1829,1829,137
|
|
20230628,125200,276212015,1830,1830,1830,1830,20
|
|
20230628,125100,276175415,1830,1830,1830,1830,200
|
|
20230628,125000,275809415,1830,1830,1830,1830,0
|
|
20230628,124900,275809415,1830,1830,1830,1830,1000
|
|
20230628,124800,273979415,1829,1829,1829,1829,0
|
|
20230628,124700,273979415,1829,1832,1832,1829,2016
|
|
20230628,124600,270290115,1833,1833,1833,1833,0
|
|
20230628,124500,270290115,1833,1833,1833,1833,854
|
|
20230628,124400,268724733,1837,1837,1837,1837,19
|
|
20230628,124300,268689830,1837,1838,1838,1833,15309
|
|
20230628,124200,240552957,1838,1838,1838,1838,0
|
|
20230628,124100,240552957,1838,1838,1838,1838,0
|
|
20230628,124000,240552957,1838,1838,1838,1838,1245
|
|
20230628,123900,238264647,1838,1838,1838,1838,0
|
|
20230628,123800,238264647,1838,1838,1838,1838,1000
|
|
20230628,123700,236426647,1840,1840,1840,1840,100
|
|
20230628,123600,236242647,1840,1840,1840,1840,0
|
|
20230628,123500,236242647,1840,1840,1840,1840,10
|
|
20230628,123400,236224247,1840,1840,1840,1840,0
|
|
20230628,123300,236224247,1840,1840,1840,1840,0
|
|
20230628,123200,236224247,1840,1840,1840,1840,0
|
|
20230628,123100,236224247,1840,1839,1840,1839,1133
|
|
20230628,123000,234140627,1839,1839,1839,1839,274
|
|
20230628,122900,233636741,1840,1840,1840,1840,0
|
|
20230628,122800,233636741,1840,1840,1840,1840,0
|
|
20230628,122700,233636741,1840,1840,1840,1840,0
|
|
20230628,122600,233636741,1840,1840,1840,1840,12
|
|
20230628,122500,233614661,1839,1839,1839,1839,270
|
|
20230628,122400,233118131,1840,1840,1840,1840,40
|
|
20230628,122300,233044531,1839,1839,1839,1839,0
|
|
20230628,122200,233044531,1839,1839,1839,1839,2117
|
|
20230628,122100,229151368,1839,1839,1839,1839,1100
|
|
20230628,122000,227128468,1840,1840,1840,1840,0
|
|
20230628,121900,227128468,1840,1840,1840,1840,56
|
|
20230628,121800,227025428,1840,1840,1840,1840,0
|
|
20230628,121700,227025428,1840,1840,1840,1840,0
|
|
20230628,121600,227025428,1840,1840,1840,1840,52
|
|
20230628,121500,226929748,1840,1840,1840,1840,0
|
|
20230628,121400,226929748,1840,1840,1840,1840,0
|
|
20230628,121300,226929748,1840,1840,1840,1840,0
|
|
20230628,121200,226929748,1840,1840,1840,1840,96
|
|
20230628,121100,226753108,1840,1840,1840,1840,5
|
|
20230628,121000,226743908,1840,1840,1840,1840,0
|
|
20230628,120900,226743908,1840,1839,1840,1839,301
|
|
20230628,120800,226190368,1839,1839,1839,1839,0
|
|
20230628,120700,226190368,1839,1839,1839,1839,26
|
|
20230628,120600,226142554,1840,1840,1840,1840,0
|
|
20230628,120500,226142554,1840,1840,1840,1840,0
|
|
20230628,120400,226142554,1840,1840,1840,1840,0
|
|
20230628,120300,226142554,1840,1840,1840,1839,613
|
|
20230628,120200,225015126,1842,1842,1842,1842,0
|
|
20230628,120100,225015126,1842,1842,1842,1842,0
|
|
20230628,120000,225015126,1842,1842,1842,1842,0
|
|
20230628,115900,225015126,1842,1842,1842,1842,0
|
|
20230628,115800,225015126,1842,1842,1842,1842,109
|
|
20230628,115700,224814348,1842,1840,1842,1840,131
|
|
20230628,115600,224573302,1839,1839,1839,1839,212
|
|
20230628,115500,224183434,1842,1842,1842,1842,0
|
|
20230628,115400,224183434,1842,1842,1842,1842,0
|
|
20230628,115300,224183434,1842,1842,1842,1842,0
|
|
20230628,115200,224183434,1842,1842,1842,1842,0
|
|
20230628,115100,224183434,1842,1842,1842,1842,0
|
|
20230628,115000,224183434,1842,1842,1842,1842,0
|
|
20230628,114900,224183434,1842,1842,1842,1842,0
|
|
20230628,114800,224183434,1842,1842,1842,1842,0
|
|
20230628,114700,224183434,1842,1839,1842,1839,50
|
|
20230628,114600,224091463,1838,1839,1839,1838,853
|
|
20230628,114500,222523191,1839,1839,1839,1839,0
|
|
20230628,114400,222523191,1839,1839,1839,1839,129
|
|
20230628,114300,222285960,1839,1839,1839,1839,0
|
|
20230628,114200,222285960,1839,1839,1839,1839,110
|
|
20230628,114100,222083670,1842,1842,1842,1842,1
|
|
20230628,114000,222081828,1842,1842,1842,1842,0
|
|
20230628,113900,222081828,1842,1842,1842,1842,0
|
|
20230628,113800,222081828,1842,1842,1842,1842,0
|
|
20230628,113700,222081828,1842,1842,1842,1842,0
|
|
20230628,113600,222081828,1842,1842,1842,1842,0
|
|
20230628,113500,222081828,1842,1842,1842,1842,0
|
|
20230628,113400,222081828,1842,1842,1842,1842,0
|
|
20230628,113300,222081828,1842,1842,1842,1842,2
|
|
20230628,113200,222078144,1838,1838,1838,1838,0
|
|
20230628,113100,222078144,1838,1838,1838,1838,0
|
|
20230628,113000,222078144,1838,1838,1838,1838,0
|
|
20230628,112900,222078144,1838,1838,1838,1838,700
|
|
20230628,112800,220791544,1844,1844,1844,1844,0
|
|
20230628,112700,220791544,1844,1844,1844,1844,0
|
|
20230628,112600,220791544,1844,1844,1844,1844,0
|
|
20230628,112500,220791544,1844,1844,1844,1844,0
|
|
20230628,112400,220791544,1844,1843,1844,1843,55
|
|
20230628,112300,220690178,1843,1843,1843,1843,0
|
|
20230628,112200,220690178,1843,1843,1843,1843,0
|
|
20230628,112100,220690178,1843,1843,1843,1843,1
|
|
20230628,112000,220688335,1838,1839,1839,1838,1111
|
|
20230628,111900,218646215,1844,1844,1844,1844,0
|
|
20230628,111800,218646215,1844,1844,1844,1844,0
|
|
20230628,111700,218646215,1844,1844,1844,1844,10
|
|
20230628,111600,218627775,1840,1840,1840,1840,1439
|
|
20230628,111500,215980015,1840,1840,1840,1840,16
|
|
20230628,111400,215950575,1844,1841,1845,1841,189
|
|
20230628,111300,215602376,1841,1841,1841,1841,10
|
|
20230628,111200,215583966,1841,1841,1841,1841,100
|
|
20230628,111100,215399866,1840,1840,1840,1840,0
|
|
20230628,111000,215399866,1840,1841,1841,1840,3079
|
|
20230628,110900,209731506,1841,1844,1844,1841,2033
|
|
20230628,110800,205983350,1843,1843,1843,1843,0
|
|
20230628,110700,205983350,1843,1843,1843,1843,999
|
|
20230628,110600,204142193,1846,1846,1846,1846,0
|
|
20230628,110500,204142193,1846,1846,1846,1846,0
|
|
20230628,110400,204142193,1846,1846,1846,1846,47
|
|
20230628,110300,204055431,1846,1846,1846,1846,0
|
|
20230628,110200,204055431,1846,1846,1846,1846,25
|
|
20230628,110100,204009281,1847,1847,1847,1847,4
|
|
20230628,110000,204001893,1847,1847,1847,1847,9
|
|
20230628,105900,203985270,1847,1845,1847,1843,1122
|
|
20230628,105800,201914000,1847,1847,1847,1847,0
|
|
20230628,105700,201914000,1847,1845,1847,1845,221
|
|
20230628,105600,201506220,1845,1845,1845,1845,315
|
|
20230628,105500,200925045,1844,1843,1844,1843,645
|
|
20230628,105400,199735695,1843,1842,1843,1841,2654
|
|
20230628,105300,194847363,1842,1840,1842,1840,2647
|
|
20230628,105200,189973485,1840,1840,1840,1840,1000
|
|
20230628,105100,188133485,1841,1840,1841,1840,53
|
|
20230628,105000,188035964,1840,1839,1840,1839,223
|
|
20230628,104900,187625855,1839,1836,1839,1836,50
|
|
20230628,104800,187533923,1839,1839,1839,1839,0
|
|
20230628,104700,187533923,1839,1839,1839,1839,1
|
|
20230628,104600,187532084,1836,1838,1838,1836,1001
|
|
20230628,104500,185693772,1838,1838,1838,1838,62
|
|
20230628,104400,185579816,1837,1836,1837,1836,9795
|
|
20230628,104300,167596095,1836,1836,1836,1836,300
|
|
20230628,104200,167045295,1837,1837,1837,1836,472
|
|
20230628,104100,166178606,1837,1837,1837,1837,104
|
|
20230628,104000,165987558,1838,1838,1838,1838,0
|
|
20230628,103900,165987558,1838,1838,1838,1838,100
|
|
20230628,103800,165803758,1839,1839,1839,1839,0
|
|
20230628,103700,165803758,1839,1839,1839,1839,0
|
|
20230628,103600,165803758,1839,1839,1839,1839,48
|
|
20230628,103500,165715486,1840,1840,1840,1840,500
|
|
20230628,103400,164795486,1840,1838,1840,1838,1052
|
|
20230628,103300,162861084,1840,1840,1840,1840,0
|
|
20230628,103200,162861084,1840,1840,1840,1840,300
|
|
20230628,103100,162309084,1840,1840,1840,1840,0
|
|
20230628,103000,162309084,1840,1840,1840,1840,0
|
|
20230628,102900,162309084,1840,1840,1840,1840,2157
|
|
20230628,102800,158340204,1840,1840,1840,1840,0
|
|
20230628,102700,158340204,1840,1840,1840,1840,17
|
|
20230628,102600,158308924,1841,1841,1841,1841,641
|
|
20230628,102500,157128843,1841,1841,1841,1841,0
|
|
20230628,102400,157128843,1841,1840,1841,1840,550
|
|
20230628,102300,156116840,1840,1837,1840,1829,789
|
|
20230628,102200,154668701,1838,1838,1838,1838,119
|
|
20230628,102100,154449979,1840,1840,1840,1840,271
|
|
20230628,102000,153951339,1843,1843,1843,1843,0
|
|
20230628,101900,153951339,1843,1843,1843,1843,0
|
|
20230628,101800,153951339,1843,1843,1843,1843,0
|
|
20230628,101700,153951339,1843,1843,1843,1843,0
|
|
20230628,101600,153951339,1843,1843,1843,1843,100
|
|
20230628,101500,153767039,1844,1844,1844,1844,0
|
|
20230628,101400,153767039,1844,1840,1844,1840,3514
|
|
20230628,101300,147296174,1840,1842,1842,1840,3
|
|
20230628,101200,147290650,1842,1837,1843,1837,2629
|
|
20230628,101100,142454399,1837,1837,1837,1837,69
|
|
20230628,101000,142327646,1837,1837,1837,1837,10
|
|
20230628,100900,142309276,1843,1837,1843,1837,252
|
|
20230628,100800,141846346,1837,1841,1843,1837,1889
|
|
20230628,100700,138368466,1841,1836,1842,1836,3040
|
|
20230628,100600,132772426,1836,1836,1837,1836,1009
|
|
20230628,100500,130919734,1836,1836,1836,1836,5
|
|
20230628,100400,130910554,1837,1837,1837,1837,100
|
|
20230628,100300,130726854,1837,1837,1837,1837,162
|
|
20230628,100200,130429260,1837,1837,1837,1837,10
|
|
20230628,100100,130410890,1839,1830,1839,1826,202
|
|
20230628,100000,130041157,1830,1830,1830,1825,6440
|
|
20230628,095900,118260652,1836,1836,1836,1836,0
|
|
20230628,095800,118260652,1836,1828,1836,1828,687
|
|
20230628,095700,117004173,1837,1837,1837,1837,0
|
|
20230628,095600,117004173,1837,1830,1837,1830,501
|
|
20230628,095500,116087336,1826,1837,1840,1826,409
|
|
20230628,095400,115340393,1838,1831,1838,1831,549
|
|
20230628,095300,114331891,1830,1828,1830,1828,149
|
|
20230628,095200,114059439,1828,1821,1828,1821,10881
|
|
20230628,095100,94244571,1821,1820,1821,1820,29221
|
|
20230628,095000,41033225,1820,1820,1820,1820,0
|
|
20230628,094900,41033225,1820,1820,1820,1820,20
|
|
20230628,094800,40996825,1820,1820,1820,1820,0
|
|
20230628,094700,40996825,1820,1820,1820,1820,359
|
|
20230628,094600,40343445,1820,1815,1820,1815,200
|
|
20230628,094500,39980433,1815,1815,1815,1815,1401
|
|
20230628,094400,37437618,1815,1815,1815,1815,300
|
|
20230628,094300,36893118,1820,1819,1820,1819,73
|
|
20230628,094200,36760259,1814,1819,1819,1814,2000
|
|
20230628,094100,33130749,1820,1820,1820,1820,1
|
|
20230628,094000,33128929,1819,1819,1819,1819,20
|
|
20230628,093900,33092549,1819,1819,1819,1819,550
|
|
20230628,093800,32092099,1819,1819,1819,1819,0
|
|
20230628,093700,32092099,1819,1819,1819,1815,86
|
|
20230628,093600,31936001,1819,1820,1820,1819,62
|
|
20230628,093500,31823173,1820,1820,1820,1820,1
|
|
20230628,093400,31821353,1820,1820,1820,1820,1
|
|
20230628,093300,31819533,1819,1818,1819,1818,456
|
|
20230628,093200,30990120,1820,1820,1820,1820,124
|
|
20230628,093100,30764440,1820,1821,1821,1820,179
|
|
20230628,093000,30438649,1821,1821,1821,1821,18
|
|
20230628,092900,30405871,1821,1820,1821,1820,2232
|
|
20230628,092800,26341404,1820,1820,1820,1820,134
|
|
20230628,092700,26097524,1820,1820,1820,1820,0
|
|
20230628,092600,26097524,1820,1820,1820,1820,60
|
|
20230628,092500,25988324,1820,1820,1820,1820,0
|
|
20230628,092400,25988324,1820,1820,1820,1820,59
|
|
20230628,092300,25880944,1820,1821,1821,1820,6
|
|
20230628,092200,25870023,1821,1821,1821,1821,1
|
|
20230628,092100,25868202,1819,1819,1819,1819,0
|
|
20230628,092000,25868202,1819,1819,1819,1819,0
|
|
20230628,091900,25868202,1819,1819,1821,1819,103
|
|
20230628,091800,25680839,1819,1819,1819,1819,0
|
|
20230628,091700,25680839,1819,1820,1820,1819,2121
|
|
20230628,091600,21822619,1828,1827,1828,1820,1356
|
|
20230628,091500,19345227,1827,1827,1827,1827,0
|
|
20230628,091400,19345227,1827,1827,1827,1827,10
|
|
20230628,091300,19326957,1821,1819,1829,1819,1654
|
|
20230628,091200,16316503,1819,1811,1819,1810,440
|
|
20230628,091100,15518646,1818,1816,1818,1809,555
|
|
20230628,091000,14513985,1815,1814,1815,1814,1820
|
|
20230628,090900,11210760,1808,1809,1809,1808,23
|
|
20230628,090800,11169163,1814,1814,1814,1814,0
|
|
20230628,090700,11169163,1814,1807,1814,1807,403
|
|
20230628,090600,10440467,1815,1815,1815,1815,0
|
|
20230628,090500,10440467,1815,1815,1815,1807,1464
|
|
20230628,090400,7794995,1807,1807,1807,1807,0
|
|
20230628,090300,7794995,1807,1807,1807,1807,1549
|
|
20230628,090200,4995952,1807,1806,1807,1805,1100
|
|
20230628,090100,3008639,1807,1807,1807,1807,32
|
|
20230628,090000,2950815,1815,1815,1815,1810,1626
|